Date,Open,High,Low,Close,Volume
2013-03-18,8.851066340615697,8.851066340615697,8.851066340615697,8.851066340615697,0.0
2013-03-19,8.854959398478899,8.854959398478899,8.854959398478899,8.854959398478899,0.0
2013-03-20,8.882038755788598,8.882038755788598,8.882038755788598,8.882038755788598,0.0
2013-03-21,8.791475696745971,8.791475696745971,8.791475696745971,8.791475696745971,0.0
2013-03-22,8.822390762674633,8.822390762674633,8.822390762674633,8.822390762674633,0.0
2013-03-25,8.785751286350017,8.785751286350017,8.785751286350017,8.785751286350017,0.0
2013-03-26,8.8002682917088,8.8002682917088,8.8002682917088,8.8002682917088,0.0
2013-03-27,8.823808244828115,8.823808244828115,8.823808244828115,8.823808244828115,0.0
2013-03-28,8.861213333563342,8.861213333563342,8.861213333563342,8.861213333563342,0.0
2013-04-02,8.838909256657415,8.838909256657415,8.838909256657415,8.838909256657415,0.0
2013-04-03,8.758672884861056,8.758672884861056,8.758672884861056,8.758672884861056,0.0
2013-04-04,8.801742167285786,8.801742167285786,8.801742167285786,8.801742167285786,0.0
2013-04-05,8.804454786538368,8.804454786538368,8.804454786538368,8.804454786538368,0.0
2013-04-08,8.80852632005535,8.81442577598613,8.790826264292786,8.802626301467829,18073.0
2013-04-09,8.838026078296108,8.838026078296108,8.838026078296108,8.838026078296108,55.0
2013-04-10,8.779028305089263,8.784928324695164,8.779028305089263,8.784928324695164,3670.0
2013-04-11,8.919562366295258,8.919562366295258,8.919562366295258,8.919562366295258,0.0
2013-04-12,8.92623017175897,8.92623017175897,8.92623017175897,8.92623017175897,0.0
2013-04-15,8.870476192328946,8.870476192328946,8.870476192328946,8.870476192328946,0.0
2013-04-16,8.959032027823149,8.959032027823149,8.959032027823149,8.959032027823149,0.0
2013-04-17,8.881211970850796,8.881211970850796,8.881211970850796,8.881211970850796,0.0
2013-04-18,8.979622318147019,8.979622318147019,8.979622318147019,8.979622318147019,839.0
2013-04-19,8.879326136536015,8.879326136536015,8.879326136536015,8.879326136536015,9980.0
2013-04-22,8.970891851532116,8.970891851532116,8.970891851532116,8.970891851532116,0.0
2013-04-23,9.009123200538967,9.009123200538967,8.997323162381896,8.997323162381896,3034.0
2013-04-24,9.109419906816148,9.109419906816148,9.109419906816148,9.109419906816148,3900.0
2013-04-26,9.150720396357457,9.150720396357457,9.13892035805354,9.13892035805354,9724.0
2013-04-29,9.148123955933428,9.148123955933428,9.148123955933428,9.148123955933428,0.0
2013-04-30,9.186119085237044,9.186119085237044,9.16251957205857,9.16251957205857,12360.0
2013-05-01,9.181339682376876,9.181339682376876,9.181339682376876,9.181339682376876,0.0
2013-05-02,9.245412169684007,9.245412169684007,9.245412169684007,9.245412169684007,0.0
2013-05-03,9.274911665100664,9.274911665100664,9.274911665100664,9.274911665100664,0.0
2013-05-06,9.27461700943312,9.280516465307567,9.268716990901938,9.268716990901938,4150.0
2013-05-07,9.47202770830095,9.47202770830095,9.47202770830095,9.47202770830095,0.0
2013-05-08,9.516690343894831,9.516690343894831,9.516690343894831,9.516690343894831,0.0
2013-05-09,9.563709663846456,9.563709663846456,9.498811717002807,9.498811717002807,16830.0
2013-05-10,9.599111028763067,9.605011047487649,9.599111028763067,9.605011047487649,5310.0
2013-05-13,9.675808426452816,9.693508481537942,9.669908408091109,9.669908408091109,10661.0
2013-05-14,9.7879069855502,9.7879069855502,9.740707961747669,9.740707961747669,7302.0
2013-05-15,9.846904688356265,9.87050363434556,9.835104652704947,9.852804706181924,18620.0
2013-05-16,9.923603829809927,9.935403866841,9.923603829809927,9.935403866841,1616.0
2013-05-17,9.959003010681686,10.029802108941562,9.959003010681686,10.018002071679334,14998.0
2013-05-20,10.077001491810114,10.077001491810114,10.041602504075344,10.047502522916728,8311.0
2013-05-21,10.082900983041224,10.082900983041224,10.035701960093476,10.035701960093476,12696.0
2013-05-22,10.088801887696656,10.094701906747522,10.088801887696656,10.094701906747522,600.0
2013-05-23,10.18,10.18,10.155,10.155,1470.0
2013-05-24,10.095,10.095,10.035,10.035,349.0
2013-05-27,10.11,10.11,10.11,10.11,118.0
2013-05-28,10.12,10.12,10.11,10.11,600.0
2013-05-29,10.195,10.195,10.195,10.195,870.0
2013-05-30,10.15,10.15,10.03,10.03,300.0
2013-05-31,10.06,10.09,10.06,10.09,1157.0
2013-06-03,9.98,9.98,9.98,9.98,3000.0
2013-06-04,9.97,9.97,9.875,9.875,560.0
2013-06-05,9.96,9.965,9.96,9.965,270.0
2013-06-06,9.97,10.045,9.97,10.045,500.0
2013-06-07,10.09,10.09,10.03,10.03,87.0
2013-06-11,10.09,10.09,10.09,10.09,300.0
2013-06-12,10.03,10.03,10.03,10.03,585.0
2013-06-13,10.015,10.015,10.015,10.015,170.0
2013-06-14,9.98,9.98,9.935,9.935,5920.0
2013-06-19,10.18,10.185,10.18,10.185,3530.0
2013-06-20,10.265,10.265,10.265,10.265,240.0
2013-06-21,10.18,10.18,10.11,10.11,2664.0
2013-06-25,9.865,9.865,9.855,9.855,600.0
2013-06-26,9.905,9.915,9.905,9.915,50.0
2013-06-27,10.0,10.0,9.95,9.95,1000.0
2013-06-28,10.095,10.095,10.095,10.095,235.0
2013-07-01,10.15,10.15,10.12,10.125,2312.0
2013-07-04,10.31,10.31,10.295,10.295,730.0
2013-07-05,10.365,10.365,10.345,10.345,1880.0
2013-07-08,10.425,10.425,10.405,10.405,29.0
2013-07-09,10.39,10.425,10.385,10.41,5986.0
2013-07-10,10.405,10.405,10.38,10.38,4382.0
2013-07-11,10.52,10.525,10.52,10.525,2136.0
2013-07-12,10.635,10.635,10.61,10.62,1830.0
2013-07-15,10.635,10.76,10.635,10.725,13270.0
2013-07-16,10.62,10.625,10.62,10.625,7696.0
2013-07-17,10.515,10.53,10.505,10.53,6148.0
2013-07-18,10.585,10.635,10.575,10.635,2392.0
2013-07-19,10.68,10.68,10.68,10.68,1000.0
2013-07-22,10.735,10.735,10.735,10.735,270.0
2013-07-23,10.68,10.685,10.65,10.685,1722.0
2013-07-25,10.8,10.805,10.79,10.79,14733.0
2013-07-26,10.735,10.735,10.7,10.7,1900.0
2013-07-29,10.68,10.68,10.62,10.64,7788.0
2013-07-30,10.81,10.845,10.81,10.845,3050.0
2013-07-31,10.875,10.875,10.855,10.865,6520.0
2013-08-01,10.975,10.975,10.975,10.975,5500.0
2013-08-02,11.08,11.13,11.08,11.13,20947.0
2013-08-05,11.2,11.225,11.2,11.2,13658.0
2013-08-06,11.145,11.145,11.065,11.07,17620.0
2013-08-07,11.03,11.05,11.02,11.035,8448.0
2013-08-08,10.975,10.975,10.9,10.9,6771.0
2013-08-09,10.865,10.875,10.84,10.875,2230.0
2013-08-12,10.8,10.8,10.7,10.705,15555.0
2013-08-13,10.825,10.825,10.825,10.825,2200.0
2013-08-14,10.9,10.9,10.87,10.88,32930.0
2013-08-15,10.88,10.88,10.8,10.8,2273.0
2013-08-16,10.705,10.705,10.655,10.655,34200.0
2013-08-19,10.655,10.655,10.62,10.62,1830.0
2013-08-20,10.735,10.74,10.735,10.74,900.0
2013-08-21,10.755,10.76,10.755,10.76,21502.0
2013-08-22,10.725,10.75,10.71,10.71,90959.0
2013-08-23,10.82,10.825,10.82,10.825,80170.0
2013-08-26,10.875,10.885,10.875,10.885,10000.0
2013-08-27,10.89,10.905,10.87,10.88,6707.0
2013-08-28,10.78,10.805,10.78,10.805,6085.0
2013-08-29,10.77,10.77,10.755,10.755,2671.0
2013-08-30,10.81,10.82,10.81,10.82,2698.0
2013-09-02,10.78,10.78,10.76,10.76,10000.0
2013-09-03,10.81,10.81,10.76,10.76,200.0
2013-09-04,10.74,10.74,10.66,10.69,695.0
2013-09-05,10.675,10.685,10.67,10.68,2606.0
2013-09-06,10.71,10.75,10.71,10.75,3806.0
2013-09-09,10.68,10.7,10.675,10.68,10919.0
2013-09-10,10.735,10.735,10.68,10.68,5525.0
2013-09-11,10.745,10.745,10.745,10.745,4425.0
2013-09-12,10.76,10.84,10.76,10.84,9310.0
2013-09-13,10.815,10.815,10.805,10.805,6278.0
2013-09-16,10.885,10.885,10.885,10.885,2500.0
2013-09-17,10.835,10.845,10.81,10.825,7955.0
2013-09-18,10.835,10.835,10.825,10.835,23540.0
2013-09-19,10.825,10.825,10.79,10.815,41082.0
2013-09-20,10.815,10.82,10.785,10.785,5885.0
2013-09-23,10.85,10.85,10.85,10.85,2016.0
2013-09-24,10.79,10.79,10.77,10.775,5598.0
2013-09-25,10.79,10.825,10.79,10.825,669.0
2013-09-26,10.8,10.825,10.8,10.825,876.0
2013-09-27,10.9,10.9,10.875,10.875,7990.0
2013-09-30,10.855,10.855,10.81,10.845,7078.0
2013-10-01,10.845,10.845,10.745,10.745,7787.0
2013-10-02,10.8,10.8,10.8,10.8,300.0
2013-10-03,10.72,10.75,10.72,10.75,4595.0
2013-10-04,10.725,10.725,10.635,10.635,2919.0
2013-10-07,10.7,10.7,10.7,10.7,560.0
2013-10-08,10.7,10.7,10.57,10.585,3281.0
2013-10-09,10.55,10.56,10.52,10.56,2093.0
2013-10-10,10.325,10.325,10.325,10.325,100.0
2013-10-11,10.72,10.72,10.71,10.71,700.0
2013-10-14,10.74,10.74,10.725,10.725,2687.0
2013-10-15,10.755,10.78,10.74,10.74,31161.0
2013-10-16,10.745,10.77,10.735,10.745,33252.0
2013-10-17,10.805,10.81,10.8,10.8,14942.0
2013-10-18,10.81,10.835,10.81,10.825,33240.0
2013-10-21,10.815,10.815,10.78,10.805,16374.0
2013-10-22,10.815,10.825,10.78,10.825,32681.0
2013-10-23,10.87,10.91,10.8,10.9,21465.0
2013-10-24,10.89,10.89,10.885,10.89,9452.0
2013-10-25,10.965,10.965,10.945,10.95,1663.0
2013-10-28,11.0,11.0,11.0,11.0,1500.0
2013-10-29,11.045,11.075,11.035,11.07,4967.0
2013-10-30,11.105,11.12,11.075,11.075,6032.0
2013-10-31,11.11,11.11,11.05,11.085,19360.0
2013-11-01,11.095,11.11,11.085,11.085,11080.0
2013-11-04,11.08,11.08,11.02,11.065,5580.0
2013-11-05,11.04,11.08,11.015,11.08,3666.0
2013-11-06,11.035,11.07,11.03,11.07,49596.0
2013-11-07,11.02,11.095,11.02,11.095,5317.0
2013-11-08,11.0,11.035,11.0,11.01,10117.0
2013-11-11,11.16,11.225,11.16,11.195,125517.0
2013-11-12,11.265,11.27,11.265,11.27,13460.0
2013-11-13,11.26,11.26,11.24,11.24,2900.0
2013-11-14,11.275,11.325,11.275,11.325,2850.0
2013-11-15,11.36,11.365,11.355,11.365,8980.0
2013-11-18,11.345,11.36,11.345,11.345,6510.0
2013-11-19,11.39,11.405,11.38,11.39,53428.0
2013-11-20,11.3,11.3,11.27,11.27,4868.0
2013-11-21,11.365,11.365,11.315,11.315,1774.0
2013-11-22,11.39,11.54,11.39,11.54,1625.0
2013-11-25,11.655,11.685,11.65,11.675,4718.0
2013-11-26,11.83,11.83,11.635,11.65,9300.0
2013-11-27,11.66,11.69,11.66,11.69,4808.0
2013-11-28,11.77,11.77,11.7,11.725,1241.0
2013-11-29,11.815,11.835,11.8,11.82,4126.0
2013-12-02,11.74,11.74,11.7,11.7,8095.0
2013-12-03,11.685,11.695,11.685,11.695,4440.0
2013-12-04,11.575,11.685,11.575,11.655,6172.0
2013-12-05,11.72,11.72,11.655,11.695,4015.0
2013-12-06,11.655,11.67,11.655,11.67,269.0
2013-12-09,11.69,11.69,11.665,11.665,3952.0
2013-12-10,11.725,11.73,11.685,11.685,2060.0
2013-12-11,11.625,11.625,11.625,11.625,1200.0
2013-12-12,11.625,11.63,11.585,11.585,8045.0
2013-12-13,11.72,11.73,11.685,11.73,7351.0
2013-12-16,11.73,11.73,11.59,11.59,1095.0
2013-12-17,11.685,11.685,11.66,11.67,16806.0
2013-12-18,11.65,11.735,11.635,11.735,41484.0
2013-12-19,11.685,11.99,11.685,11.98,7851.0
2013-12-20,11.97,11.97,11.88,11.905,47570.0
2013-12-23,11.9,11.92,11.89,11.89,49935.0
2013-12-24,11.89,11.89,11.89,11.89,0.0
2013-12-27,11.965,12.06,11.965,12.025,83868.0
2013-12-30,12.035,12.085,12.035,12.08,42967.0
2013-12-31,12.05,12.07,12.05,12.055,31897.0
2014-01-02,12.11,12.15,12.11,12.145,5705.0
2014-01-03,12.145,12.145,12.09,12.09,8222.0
2014-01-06,12.005,12.005,12.005,12.005,5355.0
2014-01-07,12.035,12.13,12.035,12.125,7810.0
2014-01-08,12.09,12.09,12.05,12.05,6195.0
2014-01-09,12.085,12.155,12.08,12.095,8271.0
2014-01-10,12.125,12.135,12.11,12.11,3589.0
2014-01-13,12.095,12.095,11.965,11.965,13300.0
2014-01-14,11.885,11.885,11.84,11.865,6837.0
2014-01-15,12.085,12.125,12.08,12.125,1943.0
2014-01-16,12.275,12.39,12.265,12.355,9728.0
2014-01-17,12.34,12.34,12.285,12.325,3994.0
2014-01-20,12.33,12.34,12.33,12.34,1825.0
2014-01-21,12.315,12.355,12.31,12.355,4009.0
2014-01-22,12.32,12.32,12.245,12.245,7443.0
2014-01-23,12.285,12.305,12.285,12.29,1813.0
2014-01-24,12.365,12.365,12.355,12.36,7924.0
2014-01-28,12.31,12.31,11.99,12.0,3850.0
2014-01-29,12.1,12.1,12.06,12.07,3625.0
2014-01-30,12.005,12.005,11.955,11.955,3721.0
2014-01-31,11.98,11.98,11.92,11.92,11344.0
2014-02-03,11.965,11.965,11.92,11.95,8397.0
2014-02-04,11.89,11.89,11.48,11.5,18577.0
2014-02-05,11.57,11.585,11.555,11.555,3492.0
2014-02-06,11.545,11.57,11.53,11.56,5703.0
2014-02-07,11.695,11.72,11.59,11.59,120289.0
2014-02-10,11.77,11.77,11.75,11.75,2475.0
2014-02-11,11.8,11.8,11.74,11.74,6333.0
2014-02-12,11.825,11.825,11.79,11.8,14988.0
2014-02-13,11.915,11.92,11.915,11.92,3480.0
2014-02-14,11.92,11.92,11.89,11.89,7985.0
2014-02-17,11.87,11.89,11.865,11.89,4083.0
2014-02-18,11.925,11.935,11.88,11.935,10329.0
2014-02-19,12.015,12.02,12.0,12.0,3080.0
2014-02-20,11.97,11.98,11.955,11.965,3318.0
2014-02-21,12.035,12.08,12.035,12.08,6045.0
2014-02-24,12.035,12.045,11.955,11.955,26873.0
2014-02-25,11.96,12.025,11.96,12.015,5969.0
2014-02-26,12.015,12.015,12.015,12.015,0.0
2014-02-27,12.115,12.18,12.115,12.175,2411.0
2014-02-28,12.275,12.275,12.13,12.13,9150.0
2014-03-03,12.18,12.18,12.125,12.125,45232.0
2014-03-04,11.98,11.99,11.965,11.99,12009.0
2014-03-05,12.15,12.15,12.11,12.11,18398.0
2014-03-06,12.12,12.12,12.05,12.06,79548.0
2014-03-07,12.095,12.095,12.025,12.05,3697.0
2014-03-10,12.065,12.065,12.02,12.02,503.0
2014-03-11,12.06,12.06,12.055,12.055,4954.0
2014-03-12,12.05,12.07,12.005,12.005,59461.0
2014-03-13,12.005,12.005,11.905,11.95,30350.0
2014-03-14,11.95,11.95,11.83,11.87,12280.0
2014-03-17,11.8,11.8,11.79,11.79,6646.0
2014-03-18,11.83,11.86,11.825,11.86,2425.0
2014-03-19,11.87,11.87,11.83,11.87,1901.0
2014-03-20,11.86,11.86,11.83,11.83,2711.0
2014-03-21,11.88,11.88,11.88,11.88,2500.0
2014-03-24,11.805,11.865,11.8,11.865,4239.0
2014-03-25,11.775,11.775,11.735,11.77,6910.0
2014-03-26,11.82,11.82,11.76,11.76,1456.0
2014-03-27,11.655,11.655,11.61,11.65,5832.0
2014-03-28,11.63,11.63,11.62,11.62,2760.0
2014-03-31,11.75,11.79,11.72,11.79,7650.0
2014-04-01,11.77,11.795,11.77,11.795,17150.0
2014-04-02,11.88,11.88,11.88,11.88,570.0
2014-04-03,11.885,11.915,11.855,11.915,4655.0
2014-04-04,11.915,11.915,11.865,11.865,3051.0
2014-04-07,11.625,11.675,11.625,11.67,9292.0
2014-04-08,11.69,11.695,11.685,11.685,10593.0
2014-04-09,11.59,11.6,11.59,11.59,3807.0
2014-04-10,11.7,11.7,11.655,11.67,3660.0
2014-04-11,11.46,11.48,11.445,11.475,17500.0
2014-04-14,11.475,11.475,11.365,11.375,11719.0
2014-04-15,11.48,11.495,11.465,11.48,12320.0
2014-04-16,11.505,11.625,11.505,11.625,9808.0
2014-04-17,11.64,11.655,11.62,11.65,14221.0
2014-04-22,11.74,11.74,11.71,11.71,15365.0
2014-04-23,11.77,11.88,11.77,11.88,4978.0
2014-04-24,11.88,11.88,11.825,11.825,2445.0
2014-04-28,11.8,11.8,11.795,11.795,5040.0
2014-04-29,11.865,11.89,11.865,11.89,5077.0
2014-04-30,11.86,11.87,11.855,11.86,10047.0
2014-05-01,11.92,11.955,11.92,11.92,2463.0
2014-05-02,11.935,11.945,11.93,11.945,2661.0
2014-05-05,11.905,11.93,11.905,11.92,5222.0
2014-05-06,11.935,11.935,11.915,11.93,2851.0
2014-05-07,11.735,11.77,11.735,11.77,2476.0
2014-05-08,11.865,11.865,11.785,11.785,1599.0
2014-05-09,11.785,11.785,11.785,11.785,0.0
2014-05-12,11.84,11.84,11.835,11.835,2267.0
2014-05-13,11.945,11.945,11.905,11.905,3985.0
2014-05-14,11.905,11.905,11.87,11.87,11218.0
2014-05-15,11.85,11.87,11.85,11.87,1266.0
2014-05-16,11.815,11.82,11.815,11.815,12549.0
2014-05-19,11.84,11.84,11.84,11.84,1000.0
2014-05-20,11.88,11.935,11.88,11.935,12761.0
2014-05-21,11.93,11.935,11.895,11.935,7523.0
2014-05-22,12.05,12.055,12.05,12.05,729.0
2014-05-23,12.065,12.065,12.06,12.06,5631.0
2014-05-26,12.095,12.13,12.095,12.13,1711.0
2014-05-27,12.125,12.125,12.125,12.125,487.0
2014-05-28,12.125,12.175,12.125,12.175,5751.0
2014-05-29,12.15,12.15,12.125,12.125,22933.0
2014-05-30,12.13,12.145,12.1,12.145,19550.0
2014-06-02,12.21,12.28,12.19,12.25,6070.0
2014-06-03,12.26,12.285,12.25,12.28,5620.0
2014-06-04,12.295,12.295,12.22,12.275,2062.0
2014-06-05,12.25,12.29,12.25,12.29,3503.0
2014-06-06,12.29,12.29,12.29,12.29,0.0
2014-06-10,12.25,12.275,12.245,12.275,665.0
2014-06-11,12.23,12.255,12.23,12.255,2300.0
2014-06-12,12.24,12.24,12.225,12.225,741.0
2014-06-13,12.145,12.175,12.11,12.175,8824.0
2014-06-16,12.19,12.19,12.165,12.165,2672.0
2014-06-17,12.22,12.255,12.22,12.255,5220.0
2014-06-18,12.265,12.305,12.265,12.305,2558.0
2014-06-19,12.275,12.33,12.275,12.33,1870.0
2014-06-20,12.325,12.325,12.285,12.29,3357.0
2014-06-23,12.32,12.32,12.26,12.26,6342.0
2014-06-24,12.255,12.255,12.225,12.225,3218.0
2014-06-25,12.265,12.265,12.255,12.255,3009.0
2014-06-26,12.25,12.265,12.225,12.265,4650.0
2014-06-27,12.145,12.145,12.14,12.14,287.0
2014-06-30,12.21,12.255,12.21,12.255,1005.0
2014-07-01,12.265,12.28,12.265,12.28,8448.0
2014-07-02,12.265,12.3,12.235,12.3,3020.0
2014-07-03,12.375,12.405,12.375,12.385,2382.0
2014-07-04,12.5,12.5,12.465,12.465,2906.0
2014-07-07,12.465,12.465,12.43,12.43,2401.0
2014-07-08,12.385,12.385,12.375,12.375,7130.0
2014-07-09,12.32,12.32,12.29,12.3,7837.0
2014-07-10,12.285,12.315,12.285,12.295,2055.0
2014-07-11,12.23,12.23,12.21,12.21,979.0
2014-07-14,12.265,12.265,12.26,12.26,341.0
2014-07-15,12.34,12.34,12.34,12.34,250.0
2014-07-16,12.325,12.35,12.315,12.35,6718.0
2014-07-17,12.385,12.405,12.38,12.38,13115.0
2014-07-18,12.225,12.255,12.225,12.23,4248.0
2014-07-21,12.325,12.34,12.3,12.3,3254.0
2014-07-22,12.3,12.32,12.3,12.32,949.0
2014-07-23,12.34,12.34,12.31,12.31,3086.0
2014-07-24,12.3,12.3,12.265,12.28,8374.0
2014-07-25,12.315,12.35,12.315,12.35,993.0
2014-07-28,12.315,12.32,12.315,12.32,2605.0
2014-07-29,12.315,12.34,12.3,12.34,8545.0
2014-07-30,12.33,12.33,12.315,12.315,2954.0
2014-07-31,12.365,12.425,12.365,12.385,15513.0
2014-08-01,12.22,12.24,12.22,12.24,5223.0
2014-08-04,12.165,12.165,12.135,12.135,1021.0
2014-08-05,12.135,12.165,12.115,12.115,19380.0
2014-08-06,12.095,12.095,12.05,12.085,21705.0
2014-08-07,12.01,12.155,11.995,12.15,8605.0
2014-08-08,12.075,12.075,11.82,11.99,5664.0
2014-08-11,12.155,12.155,12.12,12.12,8467.0
2014-08-12,12.23,12.23,12.2,12.205,14100.0
2014-08-13,12.17,12.17,12.155,12.155,6509.0
2014-08-14,12.155,12.155,12.155,12.155,0.0
2014-08-15,12.21,12.21,12.205,12.21,2091.0
2014-08-18,12.21,12.26,12.21,12.24,2947.0
2014-08-19,12.295,12.295,12.26,12.295,1209.0
2014-08-20,12.325,12.325,12.31,12.31,2051.0
2014-08-21,12.395,12.415,12.375,12.405,13860.0
2014-08-22,12.385,12.385,12.355,12.355,8536.0
2014-08-25,12.35,12.375,12.345,12.375,1706.0
2014-08-26,12.425,12.425,12.415,12.425,1273.0
2014-08-27,12.38,12.415,12.375,12.405,4905.0
2014-08-28,12.385,12.385,12.35,12.37,12152.0
2014-08-29,12.355,12.355,12.34,12.355,7167.0
2014-09-01,12.385,12.385,12.35,12.375,8991.0
2014-09-02,12.425,12.435,12.425,12.435,3208.0
2014-09-03,12.43,12.445,12.405,12.41,1420.0
2014-09-04,12.395,12.395,12.375,12.375,3407.0
2014-09-05,12.345,12.345,12.32,12.32,9886.0
2014-09-08,12.345,12.365,12.33,12.33,2019.0
2014-09-09,12.37,12.415,12.37,12.415,7797.0
2014-09-10,12.445,12.495,12.445,12.495,4115.0
2014-09-11,12.57,12.575,12.47,12.525,51637.0
2014-09-12,12.66,12.695,12.635,12.695,6509.0
2014-09-15,12.695,12.72,12.665,12.72,11133.0
2014-09-16,12.66,12.705,12.65,12.67,7159.0
2014-09-17,12.685,12.695,12.685,12.69,43247.0
2014-09-18,12.805,12.84,12.805,12.81,124990.0
2014-09-19,12.9,12.96,12.9,12.95,11276.0
2014-09-22,12.905,12.905,12.865,12.865,45.0
2014-09-23,12.865,12.87,12.84,12.845,43040.0
2014-09-24,12.82,12.845,12.795,12.795,7948.0
2014-09-25,12.895,12.98,12.895,12.97,69221.0
2014-09-26,12.82,12.88,12.795,12.88,4141.0
2014-09-29,13.01,13.015,13.01,13.015,2820.0
2014-09-30,13.055,13.055,12.985,12.985,2692.0
2014-10-01,12.825,12.925,12.805,12.835,81921.0
2014-10-02,12.675,12.675,12.54,12.545,93765.0
2014-10-03,12.57,12.585,12.53,12.555,16286.0
2014-10-06,12.825,12.825,12.775,12.775,15313.0
2014-10-07,12.69,12.705,12.64,12.66,7374.0
2014-10-08,12.445,12.445,12.405,12.415,8567.0
2014-10-09,12.615,12.615,12.58,12.58,2321.0
2014-10-10,12.375,12.405,12.345,12.35,13741.0
2014-10-13,12.255,12.31,12.255,12.255,3055.0
2014-10-14,12.11,12.12,12.065,12.065,1670.0
2014-10-15,12.255,12.28,12.195,12.21,16285.0
2014-10-16,11.935,11.98,11.89,11.975,9061.0
2014-10-17,12.055,12.065,12.035,12.045,8459.0
2014-10-20,12.235,12.235,12.18,12.23,6828.0
2014-10-21,12.285,12.285,12.145,12.175,18960.0
2014-10-22,12.49,12.49,12.43,12.49,19743.0
2014-10-23,12.4,12.4,12.375,12.375,3107.0
2014-10-24,12.56,12.56,12.495,12.495,3147.0
2014-10-27,12.555,12.56,12.49,12.545,6845.0
2014-10-28,12.495,12.505,12.485,12.505,20202.0
2014-10-29,12.555,12.58,12.53,12.58,10421.0
2014-10-30,12.61,12.63,12.61,12.63,4999.0
2014-10-31,12.675,12.7,12.59,12.685,7209.0
2014-11-03,12.88,12.98,12.88,12.94,11908.0
2014-11-04,12.965,12.965,12.94,12.965,2332.0
2014-11-05,12.805,12.805,12.775,12.795,2077.0
2014-11-06,13.145,13.145,13.095,13.14,21920.0
2014-11-07,13.145,13.215,13.145,13.215,17419.0
2014-11-10,13.0,13.0,12.95,12.97,32918.0
2014-11-11,13.125,13.125,13.08,13.1,23214.0
2014-11-12,13.045,13.065,13.015,13.035,2108.0
2014-11-13,12.985,13.035,12.96,13.035,7797.0
2014-11-14,12.955,13.015,12.955,13.01,7728.0
2014-11-17,12.98,12.98,12.84,12.84,9932.0
2014-11-18,13.025,13.025,12.97,13.015,8624.0
2014-11-19,13.08,13.13,13.08,13.13,2491.0
2014-11-20,13.21,13.25,13.21,13.24,6366.0
2014-11-21,13.195,13.22,13.16,13.22,34422.0
2014-11-24,13.245,13.245,13.21,13.21,11950.0
2014-11-25,13.36,13.425,13.36,13.395,6547.0
2014-11-26,13.495,13.495,13.46,13.46,119.0
2014-11-27,13.54,13.54,13.43,13.43,5085.0
2014-11-28,13.55,13.55,13.55,13.55,250.0
2014-12-01,13.52,13.575,13.52,13.57,2903.0
2014-12-02,13.465,13.505,13.46,13.465,16507.0
2014-12-03,13.605,13.71,13.58,13.68,7668.0
2014-12-04,13.715,13.74,13.67,13.74,9604.0
2014-12-05,13.66,13.69,13.655,13.685,20950.0
2014-12-08,13.84,13.885,13.815,13.885,6533.0
2014-12-09,13.81,13.81,13.775,13.8,5201.0
2014-12-10,13.75,13.75,13.67,13.67,7433.0
2014-12-11,13.45,13.45,13.395,13.45,15731.0
2014-12-12,13.55,13.575,13.48,13.52,19133.0
2014-12-15,13.405,13.455,13.405,13.415,2412.0
2014-12-16,13.315,13.32,13.28,13.28,2582.0
2014-12-17,13.605,13.725,13.605,13.725,6695.0
2014-12-18,13.655,13.655,13.58,13.58,3115.0
2014-12-19,13.915,13.92,13.885,13.9,19011.0
2014-12-22,13.92,13.92,13.885,13.9,7723.0
2014-12-23,13.99,14.01,13.99,14.005,16021.0
2014-12-24,14.045,14.06,14.025,14.04,469.0
2014-12-29,14.04,14.04,14.04,14.04,2100.0
2014-12-30,14.045,14.065,14.045,14.065,1200.0
2014-12-31,13.915,13.915,13.85,13.85,4385.0
2015-01-02,13.745,13.885,13.745,13.885,3691.0
2015-01-05,13.825,13.825,13.81,13.81,6502.0
2015-01-06,13.825,13.825,13.515,13.53,4015.0
2015-01-07,13.495,13.535,13.49,13.53,4798.0
2015-01-08,13.62,13.695,13.62,13.695,2040.0
2015-01-09,13.745,13.765,13.71,13.745,4060.0
2015-01-12,13.46,13.485,13.455,13.455,5569.0
2015-01-13,13.565,13.565,13.505,13.505,736.0
2015-01-14,13.505,13.595,13.425,13.595,5787.0
2015-01-15,13.545,13.565,13.43,13.46,4935.0
2015-01-16,13.4,13.4,13.25,13.29,14695.0
2015-01-19,13.48,13.54,13.475,13.52,5571.0
2015-01-20,13.535,13.605,13.53,13.605,4261.0
2015-01-21,13.625,13.635,13.59,13.59,1302.0
2015-01-22,13.815,13.92,13.815,13.91,15374.0
2015-01-23,14.075,14.145,14.075,14.145,12433.0
2015-01-27,14.345,14.355,14.3,14.305,21101.0
2015-01-28,14.265,14.32,14.155,14.245,12248.0
2015-01-29,14.075,14.12,14.015,14.115,4995.0
2015-01-30,14.55,14.56,14.495,14.51,8269.0
2015-02-02,14.25,14.26,14.18,14.22,406.0
2015-02-03,14.405,14.65,14.39,14.64,3262.0
2015-02-04,14.655,14.655,14.57,14.585,3587.0
2015-02-05,14.535,14.58,14.5,14.55,7491.0
2015-02-06,14.67,14.67,14.58,14.6,8401.0
2015-02-09,14.55,14.6,14.55,14.565,14353.0
2015-02-10,14.535,14.535,14.485,14.485,8066.0
2015-02-11,14.715,14.715,14.67,14.675,5197.0
2015-02-12,14.79,14.885,14.79,14.885,137.0
2015-02-13,14.875,14.885,14.815,14.815,14483.0
2015-02-16,14.885,14.915,14.875,14.88,17672.0
2015-02-17,14.855,14.86,14.79,14.795,10345.0
2015-02-18,14.875,14.875,14.84,14.85,12174.0
2015-02-19,14.89,14.915,14.86,14.88,5576.0
2015-02-20,14.945,14.95,14.92,14.92,6160.0
2015-02-23,14.92,14.965,14.92,14.94,537.0
2015-02-24,15.03,15.085,15.025,15.08,22700.0
2015-02-25,15.015,15.015,14.915,14.92,12276.0
2015-02-26,14.905,14.99,14.905,14.945,2389.0
2015-02-27,14.98,15.075,14.98,15.015,8530.0
2015-03-02,14.97,15.09,14.97,15.075,11115.0
2015-03-03,15.145,15.145,15.055,15.055,4523.0
2015-03-04,14.98,14.98,14.915,14.945,5489.0
2015-03-05,14.905,14.91,14.855,14.9,4006.0
2015-03-06,14.98,15.0,14.96,14.96,3597.0
2015-03-09,14.88,14.915,14.88,14.91,3382.0
2015-03-10,15.0,15.02,14.99,14.995,13775.0
2015-03-11,14.79,14.93,14.79,14.89,14364.0
2015-03-12,14.845,14.95,14.84,14.915,26108.0
2015-03-13,14.95,14.95,14.87,14.935,4036.0
2015-03-16,14.905,14.91,14.875,14.9,4947.0
2015-03-17,15.065,15.09,15.05,15.08,8499.0
2015-03-18,15.105,15.115,15.09,15.11,8652.0
2015-03-19,15.15,15.15,15.065,15.12,12572.0
2015-03-20,15.17,15.17,15.145,15.165,6099.0
2015-03-23,15.145,15.145,15.055,15.06,9474.0
2015-03-24,14.915,14.965,14.91,14.95,10085.0
2015-03-25,14.885,14.905,14.84,14.87,1840.0
2015-03-26,14.8,14.815,14.785,14.815,2513.0
2015-03-27,14.775,14.875,14.76,14.875,4308.0
2015-03-30,14.945,14.98,14.93,14.98,4195.0
2015-03-31,14.98,15.265,14.98,15.265,3001.0
2015-04-01,15.125,15.125,14.965,15.03,3029.0
2015-04-02,15.2,15.26,15.17,15.23,9240.0
2015-04-07,15.455,15.47,15.21,15.21,6621.0
2015-04-08,15.255,15.26,15.24,15.24,2181.0
2015-04-09,15.43,15.46,15.4,15.435,6535.0
2015-04-10,15.425,15.525,15.425,15.525,5461.0
2015-04-13,15.585,15.735,15.575,15.735,10851.0
2015-04-14,15.695,15.695,15.62,15.695,8640.0
2015-04-15,15.695,15.75,15.685,15.685,3900.0
2015-04-16,15.685,15.685,15.455,15.54,3472.0
2015-04-17,15.435,15.445,15.425,15.445,5825.0
2015-04-20,15.27,15.315,15.255,15.315,11126.0
2015-04-21,15.555,15.56,15.52,15.53,5871.0
2015-04-22,15.52,15.52,15.41,15.41,4487.0
2015-04-23,15.41,15.56,15.41,15.46,3432.0
2015-04-24,15.51,15.54,15.51,15.515,5529.0
2015-04-27,15.485,15.5,15.455,15.475,6303.0
2015-04-28,15.395,15.4,15.365,15.37,14485.0
2015-04-29,15.195,15.195,15.125,15.17,13779.0
2015-04-30,15.09,15.09,15.015,15.075,40043.0
2015-05-01,15.14,15.19,15.14,15.175,7176.0
2015-05-04,15.385,15.405,15.365,15.365,6307.0
2015-05-05,15.375,15.4,15.3,15.3,5646.0
2015-05-06,15.02,15.02,14.975,14.995,13109.0
2015-05-07,14.965,14.965,14.88,14.915,17827.0
2015-05-08,15.085,15.17,15.085,15.105,9122.0
2015-05-11,15.23,15.32,15.23,15.32,14068.0
2015-05-12,15.235,15.235,15.15,15.165,3438.0
2015-05-13,15.06,15.12,15.015,15.12,14099.0
2015-05-14,14.87,14.87,14.755,14.825,7025.0
2015-05-15,15.02,15.085,15.02,15.085,32257.0
2015-05-18,15.12,15.15,15.11,15.11,4403.0
2015-05-19,15.225,15.26,15.225,15.225,5474.0
2015-05-20,15.325,15.34,15.325,15.34,646.0
2015-05-21,15.4,15.4,15.325,15.325,1743.0
2015-05-22,15.44,15.455,15.395,15.44,2793.0
2015-05-25,15.525,15.555,15.51,15.51,1717.0
2015-05-26,15.515,15.515,15.445,15.49,2027.0
2015-05-27,15.515,15.515,15.485,15.51,3482.0
2015-05-28,15.645,15.76,15.645,15.695,3456.0
2015-05-29,15.835,15.835,15.795,15.81,936.0
2015-06-01,15.69,15.69,15.685,15.69,796.0
2015-06-02,15.705,15.73,15.57,15.57,7839.0
2015-06-03,15.46,15.47,15.365,15.41,6020.0
2015-06-04,15.475,15.605,15.475,15.585,1677.0
2015-06-05,15.57,15.57,15.51,15.55,2960.0
2015-06-09,15.41,15.43,15.345,15.4,2888.0
2015-06-10,15.35,15.495,15.35,15.4,2271.0
2015-06-11,15.545,15.545,15.44,15.47,9188.0
2015-06-12,15.47,15.47,15.435,15.46,1096.0
2015-06-15,15.345,15.4,15.345,15.365,3460.0
2015-06-16,15.27,15.27,15.23,15.27,1974.0
2015-06-17,15.395,15.445,15.395,15.445,1348.0
2015-06-18,15.38,15.38,15.34,15.38,3911.0
2015-06-19,15.4,15.46,15.375,15.46,5828.0
2015-06-22,15.415,15.425,15.385,15.405,4817.0
2015-06-23,15.455,15.51,15.455,15.51,17400.0
2015-06-24,15.435,15.49,15.41,15.49,9667.0
2015-06-25,15.395,15.395,15.335,15.335,7028.0
2015-06-26,15.32,15.35,15.32,15.35,8211.0
2015-06-29,15.285,15.285,15.205,15.25,5312.0
2015-06-30,15.055,15.075,15.03,15.075,14804.0
2015-07-01,15.01,15.05,15.01,15.035,5953.0
2015-07-02,15.22,15.225,15.195,15.2,9448.0
2015-07-03,15.2,15.35,15.2,15.31,4411.0
2015-07-06,15.23,15.275,15.23,15.275,6484.0
2015-07-07,15.315,15.485,15.315,15.485,1378.0
2015-07-08,15.465,15.485,15.41,15.42,4541.0
2015-07-09,15.265,15.29,15.25,15.27,7810.0
2015-07-10,15.43,15.43,15.415,15.43,3448.0
2015-07-13,15.575,15.605,15.535,15.605,4510.0
2015-07-14,15.865,15.865,15.795,15.815,2926.0
2015-07-15,15.8,15.82,15.75,15.775,6838.0
2015-07-16,15.965,16.015,15.965,16.015,3562.0
2015-07-17,15.99,16.015,15.985,15.995,22226.0
2015-07-20,15.995,16.155,15.995,16.105,2596.0
2015-07-21,16.065,16.135,16.065,16.115,2292.0
2015-07-22,15.89,15.99,15.875,15.965,93434.0
2015-07-23,15.99,16.0,15.965,16.0,2162.0
2015-07-24,15.975,16.045,15.975,16.045,8292.0
2015-07-27,15.96,15.965,15.92,15.92,4465.0
2015-07-28,15.865,15.865,15.8,15.815,39429.0
2015-07-29,15.89,15.935,15.89,15.89,6544.0
2015-07-30,16.02,16.02,15.97,16.01,1570.0
2015-07-31,16.08,16.085,16.065,16.085,2406.0
2015-08-03,16.02,16.045,16.0,16.045,2554.0
2015-08-04,16.065,16.08,15.895,15.895,8409.0
2015-08-05,15.785,15.88,15.785,15.865,16743.0
2015-08-06,15.925,15.96,15.895,15.895,7618.0
2015-08-07,15.89,15.89,15.83,15.865,12407.0
2015-08-10,15.755,15.795,15.73,15.73,2844.0
2015-08-11,15.9,16.02,15.9,16.02,754.0
2015-08-12,15.925,15.995,15.925,15.945,2312.0
2015-08-13,15.8,15.84,15.76,15.77,9045.0
2015-08-14,15.76,15.775,15.75,15.755,2220.0
2015-08-17,15.815,15.815,15.77,15.78,1115.0
2015-08-18,15.865,15.865,15.83,15.83,13513.0
2015-08-19,15.84,15.855,15.8,15.8,3451.0
2015-08-20,15.66,15.67,15.64,15.66,14131.0
2015-08-21,15.34,15.385,15.295,15.3,5301.0
2015-08-24,15.035,15.07,14.765,14.815,27705.0
2015-08-25,14.695,14.865,14.675,14.715,36590.0
2015-08-26,14.64,14.96,14.64,14.96,15607.0
2015-08-27,15.265,15.29,15.225,15.24,18304.0
2015-08-28,15.415,15.42,15.325,15.415,21809.0
2015-08-31,15.36,15.385,15.335,15.385,9468.0
2015-09-01,15.39,15.39,15.125,15.13,61435.0
2015-09-02,15.24,15.37,15.24,15.37,2453.0
2015-09-03,15.405,15.46,15.405,15.43,4419.0
2015-09-04,15.36,15.42,15.36,15.375,4259.0
2015-09-07,15.44,15.525,15.44,15.51,4780.0
2015-09-08,15.505,15.505,15.43,15.43,732.0
2015-09-09,15.515,15.705,15.515,15.64,17280.0
2015-09-10,15.525,15.525,15.455,15.465,3073.0
2015-09-11,15.385,15.43,15.385,15.42,2692.0
2015-09-14,15.385,15.405,15.345,15.405,329.0
2015-09-15,15.105,15.26,15.105,15.26,4217.0
2015-09-16,15.325,15.325,15.295,15.325,5490.0
2015-09-17,15.43,15.43,15.43,15.43,7.0
2015-09-18,15.37,15.37,15.345,15.345,2105.0
2015-09-21,15.115,15.145,15.03,15.14,10152.0
2015-09-22,15.31,15.31,15.24,15.26,8761.0
2015-09-23,15.085,15.13,15.07,15.075,7994.0
2015-09-24,15.19,15.2,15.165,15.2,5287.0
2015-09-25,15.165,15.195,15.155,15.155,13035.0
2015-09-28,15.095,15.12,15.07,15.115,3413.0
2015-09-29,14.975,14.975,14.91,14.91,2404.0
2015-09-30,14.855,14.93,14.855,14.925,4718.0
2015-10-01,15.045,15.175,15.045,15.105,8098.0
2015-10-02,15.13,15.13,15.105,15.105,2273.0
2015-10-05,15.265,15.265,15.23,15.23,2124.0
2015-10-06,15.485,15.515,15.37,15.37,2123.0
2015-10-07,15.29,15.295,15.22,15.295,2659.0
2015-10-08,15.395,15.395,15.345,15.345,11760.0
2015-10-09,15.39,15.395,15.345,15.39,1840.0
2015-10-12,15.295,15.295,15.24,15.24,436.0
2015-10-13,15.25,15.315,15.22,15.31,2898.0
2015-10-14,15.325,15.335,15.295,15.335,2591.0
2015-10-15,15.14,15.15,15.14,15.15,2233.0
2015-10-16,15.435,15.455,15.405,15.405,2346.0
2015-10-19,15.515,15.54,15.47,15.47,7438.0
2015-10-20,15.49,15.51,15.49,15.51,5800.0
2015-10-21,15.49,15.49,15.43,15.43,7154.0
2015-10-22,15.485,15.515,15.485,15.515,1539.0
2015-10-23,15.8,15.805,15.725,15.75,1933.0
2015-10-26,15.795,15.83,15.78,15.785,4940.0
2015-10-27,15.75,15.755,15.735,15.735,4878.0
2015-10-28,16.04,16.04,15.99,16.025,4507.0
2015-10-29,16.17,16.17,16.095,16.095,4472.0
2015-10-30,16.195,16.195,16.14,16.18,4345.0
2015-11-02,15.99,15.99,15.905,15.945,8372.0
2015-11-03,16.105,16.105,16.085,16.095,1879.0
2015-11-04,16.045,16.07,16.04,16.04,2057.0
2015-11-05,16.04,16.085,16.04,16.07,1188.0
2015-11-06,16.07,16.105,16.07,16.085,3076.0
2015-11-09,16.145,16.325,16.145,16.325,4889.0
2015-11-10,16.13,16.155,16.11,16.14,3510.0
2015-11-11,16.18,16.18,16.09,16.135,9757.0
2015-11-12,16.085,16.085,15.89,15.96,16840.0
2015-11-13,15.735,15.745,15.68,15.725,8157.0
2015-11-16,15.515,15.56,15.495,15.55,7820.0
2015-11-17,15.85,15.895,15.825,15.87,9195.0
2015-11-18,15.84,15.865,15.8,15.825,20699.0
2015-11-19,16.025,16.045,15.94,15.94,9240.0
2015-11-20,15.825,15.87,15.825,15.825,8308.0
2015-11-23,15.85,15.925,15.845,15.905,4865.0
2015-11-24,15.805,15.865,15.805,15.805,5631.0
2015-11-25,15.655,15.695,15.655,15.695,2920.0
2015-11-26,15.84,15.84,15.805,15.805,68.0
2015-11-27,15.87,15.895,15.865,15.865,946.0
2015-11-30,15.87,15.87,15.855,15.855,1755.0
2015-12-01,15.775,15.8,15.755,15.755,2219.0
2015-12-02,15.695,15.71,15.695,15.71,999.0
2015-12-03,15.625,15.635,15.615,15.625,3813.0
2015-12-04,15.455,15.455,15.39,15.395,17013.0
2015-12-07,15.575,15.58,15.555,15.565,4900.0
2015-12-08,15.625,15.625,15.605,15.625,1374.0
2015-12-09,15.535,15.56,15.505,15.56,1468.0
2015-12-10,15.445,15.455,15.245,15.34,2653.0
2015-12-11,15.34,15.43,15.34,15.43,208.0
2015-12-14,15.285,15.335,15.265,15.29,6067.0
2015-12-15,15.14,15.195,15.14,15.195,400.0
2015-12-16,15.405,15.465,15.405,15.44,2543.0
2015-12-17,15.615,15.635,15.58,15.635,1069.0
2015-12-18,15.605,15.605,15.48,15.48,15161.0
2015-12-21,15.295,15.345,15.295,15.345,11194.0
2015-12-22,15.335,15.335,15.275,15.275,19099.0
2015-12-23,15.39,15.43,15.35,15.385,65732.0
2015-12-24,15.54,15.565,15.48,15.48,8294.0
2015-12-29,15.58,15.58,15.47,15.505,2045.0
2015-12-30,15.55,15.59,15.55,15.59,2280.0
2015-12-31,15.435,15.435,15.385,15.385,729.0
2016-01-04,15.31,15.44,15.31,15.31,2231.0
2016-01-05,15.35,15.35,15.32,15.32,1043.0
2016-01-06,15.32,15.35,15.32,15.335,118.0
2016-01-07,15.32,15.32,15.26,15.26,10127.0
2016-01-08,15.14,15.14,15.075,15.12,4065.0
2016-01-11,15.05,15.05,14.94,14.98,24173.0
2016-01-12,14.995,14.995,14.925,14.93,433.0
2016-01-13,15.025,15.095,15.02,15.07,3863.0
2016-01-14,14.86,14.89,14.85,14.89,2904.0
2016-01-15,14.965,14.98,14.93,14.93,1634.0
2016-01-18,14.82,14.86,14.77,14.81,23347.0
2016-01-19,14.785,14.94,14.785,14.94,1065.0
2016-01-20,14.77,14.795,14.615,14.615,11472.0
2016-01-21,14.635,14.73,14.625,14.64,8072.0
2016-01-22,14.47,14.525,14.465,14.525,2079.0
2016-01-25,14.765,14.81,14.765,14.785,846.0
2016-01-27,14.755,14.755,14.67,14.695,6785.0
2016-01-28,14.675,14.72,14.635,14.66,571.0
2016-01-29,14.505,14.665,14.505,14.595,4678.0
2016-02-01,14.915,14.95,14.88,14.91,6166.0
2016-02-02,14.82,14.84,14.765,14.84,1492.0
2016-02-03,14.665,14.715,14.645,14.705,657.0
2016-02-04,14.545,14.615,14.545,14.615,6328.0
2016-02-05,14.455,14.47,14.41,14.47,7408.0
2016-02-08,14.13,14.52,14.13,14.52,8432.0
2016-02-09,14.38,14.38,14.235,14.235,7552.0
2016-02-10,14.16,14.25,14.155,14.155,11664.0
2016-02-11,13.945,14.055,13.945,14.04,6589.0
2016-02-12,13.935,13.975,13.885,13.965,7919.0
2016-02-15,14.11,14.21,14.11,14.18,4840.0
2016-02-16,14.885,14.885,14.31,14.31,1240.0
2016-02-17,14.355,14.455,14.355,14.4,710.0
2016-02-18,14.59,14.64,14.54,14.61,10205.0
2016-02-19,14.57,14.57,14.56,14.56,747.0
2016-02-22,14.52,14.56,14.515,14.56,630.0
2016-02-23,14.445,14.445,14.42,14.42,676.0
2016-02-24,14.345,14.385,14.345,14.35,1028.0
2016-02-25,14.565,14.565,14.56,14.56,91.0
2016-02-26,14.57,14.575,14.525,14.565,4523.0
2016-02-29,14.635,14.715,14.62,14.62,6779.0
2016-03-01,14.615,14.625,14.565,14.565,36262.0
2016-03-02,14.9,14.9,14.82,14.85,6273.0
2016-03-03,14.72,14.72,14.685,14.71,5912.0
2016-03-04,14.675,14.675,14.64,14.64,1993.0
2016-03-07,14.57,14.57,14.57,14.57,5562.0
2016-03-08,14.505,14.56,14.505,14.56,1615.0
2016-03-09,14.49,14.49,14.445,14.48,1117.0
2016-03-10,14.44,14.455,14.44,14.44,2045.0
2016-03-11,14.44,14.48,14.44,14.445,1902.0
2016-03-14,14.54,14.54,14.505,14.505,1387.0
2016-03-15,14.585,14.635,14.585,14.635,2371.0
2016-03-16,14.675,14.675,14.635,14.635,135.0
2016-03-17,14.61,14.61,14.52,14.54,6034.0
2016-03-18,14.5,14.505,14.45,14.45,1599.0
2016-03-21,14.575,14.59,14.565,14.585,41523.0
2016-03-22,14.66,14.69,14.66,14.66,3371.0
2016-03-23,14.585,14.6,14.515,14.53,477.0
2016-03-24,14.625,14.625,14.615,14.615,2928.0
2016-03-29,14.55,14.61,14.53,14.55,8860.0
2016-03-30,14.59,14.615,14.57,14.575,9827.0
2016-03-31,14.52,14.56,14.52,14.53,4969.0
2016-04-01,14.525,14.525,14.42,14.42,1547.0
2016-04-04,14.47,14.55,14.445,14.55,2079.0
2016-04-05,14.55,14.55,14.505,14.505,4112.0
2016-04-06,14.55,14.56,14.54,14.54,1197.0
2016-04-07,14.53,14.545,14.505,14.545,1868.0
2016-04-08,14.53,14.545,14.505,14.545,3267.0
2016-04-11,14.57,14.6,14.545,14.545,790.0
2016-04-12,14.515,14.515,14.475,14.475,5268.0
2016-04-13,14.545,14.545,14.505,14.545,31149.0
2016-04-14,14.71,14.79,14.71,14.77,23542.0
2016-04-15,14.66,14.67,14.64,14.65,5167.0
2016-04-18,14.65,14.65,14.59,14.635,3466.0
2016-04-19,14.635,14.635,14.615,14.615,1029.0
2016-04-20,14.645,14.675,14.645,14.675,12516.0
2016-04-21,14.73,14.755,14.695,14.755,2513.0
2016-04-22,14.695,14.735,14.665,14.735,5408.0
2016-04-26,14.72,14.76,14.72,14.76,1853.0
2016-04-27,14.72,14.925,14.665,14.925,3564.0
2016-04-28,15.07,15.105,14.935,14.935,1150.0
2016-04-29,14.82,14.82,14.76,14.76,4610.0
2016-05-02,14.815,14.815,14.795,14.795,2778.0
2016-05-03,14.76,14.98,14.73,14.98,1922.0
2016-05-04,14.935,14.975,14.885,14.885,6789.0
2016-05-05,14.905,14.915,14.885,14.885,6574.0
2016-05-06,14.84,14.94,14.84,14.94,4540.0
2016-05-09,15.14,15.14,15.14,15.14,867.0
2016-05-10,15.225,15.265,15.19,15.265,12204.0
2016-05-11,15.265,15.31,15.265,15.3,528.0
2016-05-12,15.19,15.23,15.19,15.215,2918.0
2016-05-13,15.25,15.25,15.24,15.24,3109.0
2016-05-16,15.24,15.245,15.24,15.245,4928.0
2016-05-17,15.31,15.325,15.2,15.2,13032.0
2016-05-18,15.195,15.23,15.195,15.205,238.0
2016-05-19,15.375,15.375,15.3,15.325,4452.0
2016-05-20,15.32,15.36,15.3,15.325,7256.0
2016-05-23,15.385,15.385,15.315,15.36,7285.0
2016-05-24,15.39,15.43,15.39,15.43,2102.0
2016-05-25,15.67,15.675,15.635,15.675,3095.0
2016-05-26,15.735,15.735,15.68,15.68,3252.0
2016-05-27,15.745,15.745,15.7,15.7,6455.0
2016-05-30,15.865,15.905,15.865,15.89,2556.0
2016-05-31,15.785,15.785,15.75,15.785,3216.0
2016-06-01,15.61,15.61,15.58,15.585,1768.0
2016-06-02,15.67,15.67,15.67,15.67,12.0
2016-06-03,15.725,15.735,15.725,15.735,4012.0
2016-06-06,15.495,15.555,15.495,15.555,4278.0
2016-06-07,15.53,15.54,15.395,15.395,10717.0
2016-06-08,15.44,15.445,15.415,15.43,10257.0
2016-06-09,15.41,15.44,15.41,15.41,3803.0
2016-06-10,15.465,15.465,15.41,15.435,1295.0
2016-06-14,15.435,15.435,15.075,15.1,3359.0
2016-06-15,15.075,15.085,15.075,15.08,2773.0
2016-06-16,14.995,14.995,14.925,14.925,4336.0
2016-06-17,15.1,15.12,14.885,15.1,9515.0
2016-06-20,15.195,15.195,15.17,15.17,3299.0
2016-06-21,15.145,15.19,15.145,15.19,1530.0
2016-06-22,15.19,15.205,15.17,15.19,15044.0
2016-06-23,15.12,15.155,15.12,15.145,7224.0
2016-06-24,15.15,15.15,14.45,14.635,8460.0
2016-06-27,14.45,14.62,14.35,14.62,17941.0
2016-06-28,14.535,14.59,14.525,14.59,2446.0
2016-06-29,15.095,15.1,15.055,15.07,30825.0
2016-06-30,15.0,15.015,14.945,14.995,1913.0
2016-07-01,15.01,15.14,15.01,15.075,5238.0
2016-07-04,15.125,15.135,15.1,15.1,6777.0
2016-07-05,15.01,15.01,14.955,14.955,4074.0
2016-07-06,14.99,14.99,14.95,14.99,5482.0
2016-07-07,14.93,14.93,14.9,14.9,1420.0
2016-07-08,14.915,14.925,14.915,14.915,1233.0
2016-07-11,15.03,15.095,15.03,15.075,2496.0
2016-07-12,15.125,15.165,15.095,15.095,751.0
2016-07-13,15.12,15.165,15.115,15.115,3093.0
2016-07-14,15.08,15.165,15.08,15.155,702.0
2016-07-15,15.18,15.18,15.145,15.145,255.0
2016-07-18,15.22,15.265,15.22,15.265,369.0
2016-07-19,15.355,15.4,15.355,15.4,1515.0
2016-07-20,15.41,15.41,15.39,15.39,788.0
2016-07-21,15.57,15.57,15.565,15.565,529.0
2016-07-22,15.42,15.485,15.42,15.475,2835.0
2016-07-25,15.515,15.58,15.515,15.525,41101.0
2016-07-26,15.445,15.485,15.43,15.43,5147.0
2016-07-27,15.445,15.545,15.445,15.545,4421.0
2016-07-28,15.485,15.5,15.465,15.465,8530.0
2016-07-29,15.455,15.495,15.4,15.495,10018.0
2016-08-01,15.445,15.465,15.42,15.42,8536.0
2016-08-02,15.445,15.55,15.445,15.52,7950.0
2016-08-03,15.24,15.245,15.205,15.225,6955.0
2016-08-04,15.24,15.25,15.21,15.25,3500.0
2016-08-05,15.225,15.225,15.2,15.2,4103.0
2016-08-08,15.38,15.43,15.36,15.36,3271.0
2016-08-09,15.285,15.345,15.27,15.345,1269.0
2016-08-10,15.295,15.325,15.245,15.265,3181.0
2016-08-11,15.245,15.26,15.245,15.245,1587.0
2016-08-12,15.36,15.39,15.335,15.335,18099.0
2016-08-15,15.415,15.475,15.415,15.475,3097.0
2016-08-16,15.42,15.455,15.42,15.455,3980.0
2016-08-17,15.36,15.415,15.36,15.4,8005.0
2016-08-18,15.445,15.445,15.35,15.35,3563.0
2016-08-19,15.415,15.5,15.415,15.495,2232.0
2016-08-22,15.53,15.53,15.48,15.48,157.0
2016-08-23,15.475,15.475,15.46,15.465,7327.0
2016-08-24,15.52,15.53,15.52,15.53,2009.0
2016-08-25,15.495,15.495,15.475,15.475,3067.0
2016-08-26,15.46,15.46,15.39,15.39,1569.0
2016-08-29,15.57,15.57,15.515,15.515,1914.0
2016-08-30,15.585,15.59,15.545,15.545,16797.0
2016-08-31,15.655,15.675,15.61,15.62,836.0
2016-09-01,15.59,15.59,15.58,15.585,2263.0
2016-09-02,15.57,15.58,15.52,15.58,3826.0
2016-09-05,15.685,15.685,15.685,15.685,1717.0
2016-09-06,15.62,15.62,15.62,15.62,2095.0
2016-09-07,15.58,15.625,15.48,15.53,27888.0
2016-09-08,15.57,15.57,15.53,15.545,5431.0
2016-09-09,15.545,15.565,15.515,15.515,903.0
2016-09-12,15.4,15.4,15.285,15.29,7481.0
2016-09-13,15.455,15.57,15.445,15.57,4627.0
2016-09-14,15.515,15.515,15.455,15.475,3565.0
2016-09-15,15.43,15.43,15.415,15.43,5183.0
2016-09-16,15.48,15.5,15.455,15.465,1917.0
2016-09-19,15.465,15.465,15.465,15.465,0.0
2016-09-20,15.42,15.43,15.41,15.41,3774.0
2016-09-21,15.345,15.39,15.345,15.39,1496.0
2016-09-22,15.455,15.485,15.455,15.465,2090.0
2016-09-23,15.56,15.56,15.52,15.52,2294.0
2016-09-26,15.485,15.495,15.435,15.435,7808.0
2016-09-27,15.315,15.355,15.305,15.345,24442.0
2016-09-28,15.36,15.36,15.275,15.275,1172.0
2016-09-29,15.415,15.435,15.415,15.43,3493.0
2016-09-30,15.335,15.36,15.325,15.325,2909.0
2016-10-03,15.44,15.44,15.435,15.435,1496.0
2016-10-04,15.43,15.43,15.315,15.36,8640.0
2016-10-05,15.4,15.4,15.38,15.38,463.0
2016-10-06,15.455,15.48,15.455,15.48,867.0
2016-10-07,15.46,15.48,15.46,15.48,3110.0
2016-10-10,15.455,15.455,15.44,15.44,961.0
2016-10-11,15.5,15.54,15.5,15.525,2807.0
2016-10-12,15.375,15.395,15.335,15.35,3009.0
2016-10-13,15.315,15.355,15.295,15.295,3291.0
2016-10-14,15.27,15.27,15.26,15.26,1549.0
2016-10-17,15.145,15.185,15.145,15.185,8748.0
2016-10-18,15.135,15.135,15.08,15.08,9698.0
2016-10-19,15.145,15.18,15.145,15.18,1741.0
2016-10-20,15.085,15.275,15.085,15.275,6409.0
2016-10-21,15.275,15.315,15.24,15.25,9214.0
2016-10-24,15.31,15.31,15.31,15.31,342.0
2016-10-25,15.185,15.37,15.185,15.35,4290.0
2016-10-26,15.205,15.205,15.075,15.135,2264.0
2016-10-27,15.18,15.205,15.18,15.185,1358.0
2016-10-28,15.25,15.265,15.25,15.265,2193.0
2016-10-31,15.21,15.225,15.21,15.225,3436.0
2016-11-01,15.22,15.24,15.16,15.16,289.0
2016-11-02,15.015,15.055,14.99,14.99,1912.0
2016-11-03,14.975,14.975,14.91,14.91,3255.0
2016-11-04,14.82,14.82,14.82,14.82,1456.0
2016-11-07,14.925,14.95,14.88,14.915,7338.0
2016-11-08,14.965,14.99,14.95,14.97,3730.0
2016-11-09,15.0,15.0,14.565,14.635,4334.0
2016-11-10,14.625,15.265,14.625,15.22,4840.0
2016-11-11,15.33,15.38,15.33,15.335,5205.0
2016-11-14,15.37,15.46,15.37,15.435,9713.0
2016-11-15,15.31,15.35,15.31,15.33,1784.0
2016-11-16,15.33,15.475,15.33,15.475,838.0
2016-11-17,15.495,15.54,15.485,15.54,3473.0
2016-11-18,15.72,15.72,15.715,15.715,2009.0
2016-11-21,15.835,15.9,15.835,15.885,8979.0
2016-11-22,15.84,15.885,15.84,15.885,4644.0
2016-11-23,15.84,15.84,15.775,15.775,5890.0
2016-11-24,15.885,15.885,15.815,15.815,15437.0
2016-11-25,15.74,15.845,15.74,15.79,2936.0
2016-11-28,15.78,15.78,15.78,15.78,1171.0
2016-11-29,15.65,15.67,15.61,15.67,3027.0
2016-11-30,15.695,15.71,15.665,15.71,3316.0
2016-12-01,15.815,15.885,15.815,15.865,5471.0
2016-12-02,15.72,15.735,15.72,15.735,2330.0
2016-12-05,15.685,15.685,15.57,15.57,1551.0
2016-12-06,15.755,15.815,15.665,15.755,1960.0
2016-12-07,15.855,15.945,15.855,15.875,3719.0
2016-12-08,16.025,16.05,16.01,16.01,6477.0
2016-12-09,16.1,16.1,16.07,16.07,12416.0
2016-12-12,16.215,16.265,16.155,16.185,5134.0
2016-12-13,16.08,16.09,16.055,16.07,964.0
2016-12-14,16.2,16.245,16.2,16.22,12612.0
2016-12-15,16.2,16.2,16.2,16.2,12740.0
2016-12-16,16.66,16.66,16.37,16.37,7360.0
2016-12-19,16.355,16.535,16.355,16.535,4746.0
2016-12-20,16.365,16.625,16.365,16.62,1666.0
2016-12-21,16.575,16.63,16.575,16.6,5059.0
2016-12-22,16.645,16.645,16.605,16.605,4307.0
2016-12-23,16.63,16.7,16.625,16.7,14959.0
2016-12-28,16.765,16.765,16.75,16.755,1611.0
2016-12-29,16.68,16.68,16.68,16.68,204.0
2016-12-30,16.625,16.625,16.575,16.575,1361.0
2017-01-03,16.595,16.68,16.58,16.58,3595.0
2017-01-04,16.625,16.705,16.6,16.705,1589.0
2017-01-05,16.625,16.705,16.625,16.65,3164.0
2017-01-06,16.605,16.645,16.585,16.64,7466.0
2017-01-09,16.69,16.7,16.64,16.7,2393.0
2017-01-10,16.54,16.545,16.49,16.49,1641.0
2017-01-11,16.49,16.52,16.49,16.515,1349.0
2017-01-12,16.405,16.405,16.365,16.365,199.0
2017-01-13,16.325,16.325,16.305,16.305,2702.0
2017-01-16,16.325,16.325,16.29,16.29,1364.0
2017-01-17,16.35,16.35,16.305,16.31,5055.0
2017-01-18,16.175,16.185,16.165,16.165,2512.0
2017-01-19,16.245,16.245,16.235,16.235,5515.0
2017-01-20,15.91,16.12,15.91,16.115,4051.0
2017-01-23,16.185,16.185,16.09,16.1,4282.0
2017-01-24,16.175,16.175,16.155,16.16,11603.0
2017-01-25,16.185,16.3,16.185,16.29,3494.0
2017-01-27,16.475,16.475,16.385,16.385,3364.0
2017-01-30,16.365,16.365,16.28,16.33,672.0
2017-01-31,16.245,16.245,16.165,16.175,2193.0
2017-02-01,16.235,16.285,16.235,16.27,1649.0
2017-02-02,16.26,16.26,16.115,16.115,2011.0
2017-02-03,16.075,16.075,16.055,16.065,5173.0
2017-02-06,16.165,16.165,16.11,16.11,2503.0
2017-02-07,16.135,16.135,16.095,16.135,1241.0
2017-02-08,16.165,16.165,16.12,16.15,1284.0
2017-02-09,16.185,16.205,16.165,16.2,9200.0
2017-02-10,16.24,16.29,16.24,16.265,7541.0
2017-02-13,16.26,16.26,16.22,16.25,1305.0
2017-02-14,16.39,16.39,16.28,16.28,1221.0
2017-02-15,16.305,16.375,16.305,16.35,15864.0
2017-02-16,16.265,16.34,16.265,16.34,7712.0
2017-02-17,16.395,16.395,16.32,16.32,846.0
2017-02-20,16.365,16.43,16.365,16.43,2973.0
2017-02-21,16.43,16.435,16.375,16.41,4264.0
2017-02-22,16.44,16.455,16.44,16.455,4629.0
2017-02-23,16.37,16.435,16.37,16.435,3193.0
2017-02-24,16.41,16.415,16.405,16.415,3387.0
2017-02-27,16.44,16.455,16.405,16.455,2846.0
2017-02-28,16.48,16.48,16.43,16.455,1791.0
2017-03-01,16.46,16.495,16.455,16.455,23227.0
2017-03-02,16.54,16.64,16.54,16.64,1601.0
2017-03-03,16.735,16.755,16.725,16.725,2922.0
2017-03-06,16.56,16.715,16.56,16.69,6750.0
2017-03-07,16.645,16.68,16.645,16.65,6675.0
2017-03-08,16.6,16.6,16.545,16.56,9481.0
2017-03-09,16.765,16.785,16.765,16.77,7143.0
2017-03-10,16.815,16.86,16.815,16.86,1576.0
2017-03-13,16.83,16.83,16.75,16.755,2050.0
2017-03-14,16.83,16.83,16.785,16.785,3620.0
2017-03-15,16.785,16.785,16.725,16.725,1238.0
2017-03-16,16.63,16.63,16.6,16.62,21959.0
2017-03-17,16.715,16.715,16.645,16.68,5446.0
2017-03-20,16.585,16.61,16.575,16.58,9732.0
2017-03-21,16.56,16.62,16.56,16.6,4240.0
2017-03-22,16.5,16.525,16.475,16.515,5091.0
2017-03-23,16.565,16.595,16.525,16.555,7807.0
2017-03-24,16.625,16.665,16.625,16.665,1879.0
2017-03-27,16.565,16.565,16.56,16.56,1551.0
2017-03-28,16.69,16.725,16.66,16.725,16685.0
2017-03-29,16.99,16.99,16.67,16.715,13037.0
2017-03-30,16.67,16.67,16.66,16.66,1945.0
2017-03-31,16.735,16.735,16.685,16.685,25204.0
2017-04-03,16.545,16.765,16.545,16.765,1051.0
2017-04-04,16.75,16.8,16.75,16.77,5937.0
2017-04-05,16.88,16.88,16.83,16.83,7094.0
2017-04-06,16.755,16.79,16.71,16.79,16324.0
2017-04-07,16.85,16.85,16.85,16.85,228.0
2017-04-10,16.905,16.98,16.905,16.98,7177.0
2017-04-11,16.94,16.955,16.895,16.94,4348.0
2017-04-12,16.96,16.98,16.955,16.98,5454.0
2017-04-13,16.86,16.86,16.71,16.71,1713.0
2017-04-18,16.765,16.82,16.765,16.775,7208.0
2017-04-19,16.79,16.84,16.79,16.84,8973.0
2017-04-20,16.85,16.855,16.82,16.82,4713.0
2017-04-21,16.88,16.925,16.88,16.925,2226.0
2017-04-24,17.03,17.24,17.02,17.07,5617.0
2017-04-26,17.255,17.3,17.19,17.295,17609.0
2017-04-27,17.36,17.37,17.325,17.35,4318.0
2017-04-28,17.35,17.38,17.325,17.33,2147.0
2017-05-01,17.295,17.33,17.295,17.325,1564.0
2017-05-02,17.295,17.295,17.215,17.26,18151.0
2017-05-03,17.265,17.34,17.26,17.3,10129.0
2017-05-04,17.575,17.575,17.575,17.575,2352.0
2017-05-05,17.655,17.665,17.615,17.665,978.0
2017-05-08,17.75,17.79,17.71,17.78,3281.0
2017-05-09,17.74,17.855,17.74,17.855,11896.0
2017-05-10,17.805,17.805,17.78,17.78,10243.0
2017-05-11,17.825,17.855,17.815,17.815,3807.0
2017-05-12,17.765,17.765,17.69,17.71,15800.0
2017-05-15,17.72,17.72,17.72,17.72,353.0
2017-05-16,17.77,17.78,17.77,17.78,2841.0
2017-05-17,17.72,17.74,17.69,17.72,1726.0
2017-05-18,17.57,17.57,17.455,17.475,5058.0
2017-05-19,17.57,17.595,17.57,17.59,1108.0
2017-05-22,17.64,17.71,17.64,17.71,3461.0
2017-05-23,17.675,17.675,17.605,17.645,1327.0
2017-05-24,17.73,17.76,17.705,17.71,3341.0
2017-05-25,17.675,17.745,17.675,17.745,6907.0
2017-05-26,17.865,17.875,17.835,17.865,4258.0
2017-05-29,17.855,17.855,17.855,17.855,214.0
2017-05-30,17.855,17.865,17.215,17.865,5482.0
2017-05-31,17.79,17.795,17.79,17.79,817.0
2017-06-01,17.835,17.975,17.835,17.94,28592.0
2017-06-02,18.12,18.145,18.12,18.125,2781.0
2017-06-05,18.09,18.09,18.0,18.0,2631.0
2017-06-06,17.935,17.98,17.93,17.93,2092.0
2017-06-07,17.795,17.795,17.75,17.75,356.0
2017-06-08,17.77,17.78,17.72,17.72,14713.0
2017-06-09,17.72,17.76,17.72,17.76,2424.0
2017-06-13,17.675,17.675,17.655,17.655,380.0
2017-06-14,17.795,17.795,17.725,17.725,1310.0
2017-06-15,17.64,17.64,17.51,17.56,7554.0
2017-06-16,17.57,17.575,17.53,17.575,3775.0
2017-06-19,17.54,17.605,17.54,17.605,829.0
2017-06-20,17.705,17.74,17.685,17.705,17707.0
2017-06-21,17.675,17.675,17.6,17.675,20994.0
2017-06-22,17.685,17.685,17.655,17.655,6718.0
2017-06-23,17.68,17.71,17.665,17.665,9248.0
2017-06-26,17.675,17.69,17.675,17.68,9189.0
2017-06-27,17.68,17.68,17.605,17.605,3512.0
2017-06-28,17.575,17.575,17.515,17.515,7406.0
2017-06-29,17.64,17.64,17.565,17.6,9811.0
2017-06-30,17.585,17.585,17.285,17.33,20732.0
2017-07-03,17.285,17.42,17.285,17.42,8031.0
2017-07-04,17.52,17.52,17.385,17.4,20950.0
2017-07-05,17.485,17.52,17.485,17.485,5813.0
2017-07-06,17.595,17.595,17.535,17.555,14634.0
2017-07-07,17.525,17.535,17.465,17.465,3270.0
2017-07-10,17.515,17.56,17.515,17.56,4231.0
2017-07-11,17.52,17.565,17.52,17.56,3312.0
2017-07-12,17.515,17.515,17.47,17.47,5857.0
2017-07-13,17.54,17.555,17.525,17.555,2028.0
2017-07-14,17.44,17.45,17.44,17.45,1998.0
2017-07-17,17.35,17.37,17.325,17.37,1549.0
2017-07-18,17.42,17.42,17.15,17.15,2125.0
2017-07-19,17.105,17.145,17.095,17.095,6163.0
2017-07-20,17.145,17.185,17.085,17.185,2986.0
2017-07-21,17.185,17.29,17.185,17.29,4765.0
2017-07-24,17.22,17.22,17.165,17.2,5661.0
2017-07-25,17.19,17.21,17.185,17.185,3014.0
2017-07-26,17.22,17.27,17.205,17.27,7344.0
2017-07-27,17.125,17.125,17.005,17.03,11260.0
2017-07-28,17.115,17.115,17.085,17.085,9598.0
2017-07-31,17.09,17.11,17.09,17.095,7277.0
2017-08-01,17.065,17.065,17.055,17.065,2926.0
2017-08-02,17.27,17.27,17.23,17.23,1313.0
2017-08-03,17.25,17.28,17.25,17.26,206.0
2017-08-04,17.225,17.225,17.2,17.225,3207.0
2017-08-07,17.285,17.31,17.28,17.31,1783.0
2017-08-08,17.305,17.33,17.285,17.33,4120.0
2017-08-09,17.31,17.34,17.31,17.32,3203.0
2017-08-10,17.35,17.35,17.3,17.33,4088.0
2017-08-11,17.145,17.155,17.075,17.15,14426.0
2017-08-14,17.11,17.13,17.075,17.13,4466.0
2017-08-15,17.31,17.36,17.305,17.31,9314.0
2017-08-16,17.35,17.35,17.305,17.305,1602.0
2017-08-17,17.185,17.185,17.13,17.13,4517.0
2017-08-18,17.055,17.075,17.025,17.07,6543.0
2017-08-21,17.285,17.285,16.945,16.965,2290.0
2017-08-22,16.965,16.965,16.965,16.965,0.0
2017-08-23,17.115,17.18,17.115,17.165,3502.0
2017-08-24,17.125,17.13,17.125,17.13,1779.0
2017-08-25,17.105,17.145,17.105,17.115,9259.0
2017-08-28,17.095,17.095,17.03,17.085,3833.0
2017-08-29,17.025,17.025,17.005,17.015,2448.0
2017-08-30,17.025,17.05,17.005,17.005,1717.0
2017-08-31,17.19,17.2,17.19,17.2,1147.0
2017-09-01,17.2,17.24,17.185,17.24,5584.0
2017-09-04,17.095,17.135,17.095,17.135,383.0
2017-09-05,17.145,17.145,17.09,17.115,1934.0
2017-09-06,17.005,17.055,17.005,17.035,8492.0
2017-09-07,17.035,17.095,17.035,17.07,8039.0
2017-09-08,17.035,17.035,16.915,16.95,6125.0
2017-09-11,17.135,17.135,17.115,17.13,527.0
2017-09-12,17.21,17.28,17.21,17.27,2476.0
2017-09-13,17.27,17.27,17.245,17.27,2253.0
2017-09-14,17.32,17.32,17.245,17.26,12096.0
2017-09-15,17.305,17.34,17.305,17.33,5138.0
2017-09-18,17.35,17.35,17.34,17.34,423.0
2017-09-19,17.42,17.48,17.42,17.46,23130.0
2017-09-20,17.37,17.385,17.345,17.385,15470.0
2017-09-21,17.385,17.4,17.37,17.4,1094.0
2017-09-22,17.515,17.515,17.515,17.515,3666.0
2017-09-25,17.47,17.47,17.45,17.465,5194.0
2017-09-26,17.47,17.485,17.465,17.48,2048.0
2017-09-27,17.5,17.655,17.5,17.655,7457.0
2017-09-28,17.66,17.775,17.66,17.775,10368.0
2017-09-29,17.74,17.755,17.715,17.755,973.0
2017-10-02,17.815,17.86,17.815,17.86,1090.0
2017-10-03,17.91,17.91,17.86,17.86,246.0
2017-10-04,17.94,17.94,17.87,17.87,1823.0
2017-10-05,17.895,17.93,17.89,17.93,1604.0
2017-10-06,18.11,18.19,18.09,18.17,5797.0
2017-10-09,18.135,18.16,18.09,18.095,1832.0
2017-10-10,18.135,18.135,18.12,18.135,3609.0
2017-10-11,18.195,18.205,18.115,18.205,5908.0
2017-10-12,18.175,18.175,18.175,18.175,349.0
2017-10-13,18.115,18.115,18.075,18.09,2119.0
2017-10-16,18.06,18.08,18.04,18.06,3056.0
2017-10-17,18.115,18.135,18.075,18.12,4749.0
2017-10-18,18.12,18.12,18.07,18.07,11018.0
2017-10-19,18.15,18.15,18.11,18.12,7080.0
2017-10-20,18.055,18.195,18.02,18.19,11068.0
2017-10-23,18.23,18.275,18.195,18.225,6566.0
2017-10-24,18.195,18.195,18.18,18.195,1250.0
2017-10-25,18.275,18.425,18.275,18.425,4896.0
2017-10-26,18.395,18.425,18.395,18.425,648.0
2017-10-27,18.505,18.59,18.505,18.59,1422.0
2017-10-30,18.585,18.585,18.505,18.56,3518.0
2017-10-31,18.53,18.585,18.505,18.58,5368.0
2017-11-01,18.64,18.7,18.64,18.69,6171.0
2017-11-02,18.63,18.63,18.505,18.505,5386.0
2017-11-03,18.6,18.645,18.6,18.62,1221.0
2017-11-06,18.75,18.76,18.645,18.725,1745.0
2017-11-07,18.72,18.725,18.665,18.725,4602.0
2017-11-08,18.725,18.765,18.725,18.725,2162.0
2017-11-09,18.725,18.765,18.725,18.725,810.0
2017-11-10,18.645,18.65,18.62,18.65,2314.0
2017-11-13,18.7,18.7,18.63,18.69,398.0
2017-11-14,18.73,18.73,18.66,18.685,8568.0
2017-11-15,18.66,18.725,18.65,18.705,6420.0
2017-11-16,18.665,18.72,18.665,18.71,12703.0
2017-11-17,18.85,18.86,18.825,18.86,6285.0
2017-11-20,18.86,18.88,18.825,18.825,2906.0
2017-11-21,18.94,18.98,18.94,18.94,1498.0
2017-11-22,18.925,19.02,18.925,19.02,1874.0
2017-11-23,18.905,18.905,18.88,18.88,4078.0
2017-11-24,18.905,18.92,18.875,18.92,7777.0
2017-11-27,19.0,19.0,18.98,18.98,884.0
2017-11-28,18.965,18.965,18.915,18.925,11182.0
2017-11-29,19.075,19.14,19.075,19.14,8886.0
2017-11-30,19.14,19.14,19.065,19.065,5062.0
2017-12-01,19.185,19.23,19.16,19.2,11915.0
2017-12-04,19.43,19.43,19.2,19.2,2610.0
2017-12-05,19.075,19.075,18.995,19.035,2475.0
2017-12-06,19.06,19.06,19.015,19.015,6610.0
2017-12-07,19.125,19.2,19.12,19.2,4967.0
2017-12-08,19.295,19.32,19.27,19.28,20799.0
2017-12-11,19.415,19.415,19.37,19.37,783.0
2017-12-12,19.375,19.415,19.375,19.415,420.0
2017-12-13,19.33,19.355,19.27,19.3,8402.0
2017-12-14,19.195,19.23,19.085,19.085,5101.0
2017-12-15,18.975,18.995,18.975,18.995,4967.0
2017-12-18,19.185,19.23,19.185,19.185,1869.0
2017-12-19,19.275,19.28,19.24,19.25,1987.0
2017-12-20,19.22,19.255,19.22,19.22,306.0
2017-12-21,19.165,19.23,19.135,19.14,19399.0
2017-12-22,19.135,19.135,19.095,19.12,987.0
2017-12-27,19.08,19.085,19.055,19.075,1595.0
2017-12-28,18.94,18.98,18.94,18.94,16683.0
2017-12-29,18.945,18.965,18.94,18.955,7236.0
2018-01-02,18.945,18.945,18.85,18.85,2390.0
2018-01-03,19.0,19.035,19.0,19.0,1876.0
2018-01-04,19.065,19.065,19.055,19.06,747.0
2018-01-05,19.16,19.195,19.16,19.18,1113.0
2018-01-08,19.295,19.315,19.275,19.275,5206.0
2018-01-09,19.35,19.35,19.28,19.295,1003.0
2018-01-10,19.41,19.41,19.37,19.4,1197.0
2018-01-11,19.3,19.3,19.26,19.26,1390.0
2018-01-12,19.36,19.375,19.32,19.375,4035.0
2018-01-15,19.43,19.48,19.415,19.415,10385.0
2018-01-16,19.35,19.39,19.35,19.39,2282.0
2018-01-17,19.335,19.335,19.235,19.235,2326.0
2018-01-18,19.39,19.41,19.39,19.4,1117.0
2018-01-19,19.29,19.29,19.24,19.24,2560.0
2018-01-22,19.33,19.37,19.33,19.355,10437.0
2018-01-23,19.46,19.495,19.46,19.495,504.0
2018-01-24,19.555,19.57,19.555,19.565,2534.0
2018-01-25,19.44,19.44,19.39,19.39,1432.0
2018-01-29,19.555,19.555,19.52,19.52,522.0
2018-01-30,19.35,19.38,19.315,19.315,12260.0
2018-01-31,19.295,19.315,19.255,19.275,1442.0
2018-02-01,19.34,19.39,19.315,19.39,1989.0
2018-02-02,19.32,19.39,19.32,19.335,1412.0
2018-02-05,19.295,19.295,19.06,19.06,2157.0
2018-02-06,18.625,18.625,17.895,18.035,20406.0
2018-02-07,18.8,18.875,18.685,18.72,19230.0
2018-02-08,18.685,18.745,18.66,18.66,15142.0
2018-02-09,18.43,18.49,18.35,18.475,14928.0
2018-02-12,18.49,18.545,18.47,18.49,2042.0
2018-02-13,18.59,18.62,18.53,18.53,12846.0
2018-02-14,18.625,18.63,18.53,18.53,184.0
2018-02-15,18.7,18.75,18.7,18.75,4592.0
2018-02-16,18.915,18.945,18.905,18.925,6784.0
2018-02-19,19.025,19.06,19.005,19.06,4364.0
2018-02-20,18.53,18.955,18.53,18.915,7437.0
2018-02-21,18.94,18.945,18.885,18.885,1441.0
2018-02-22,18.955,18.975,18.88,18.905,7817.0
2018-02-23,18.985,19.085,18.985,19.085,9415.0
2018-02-26,19.22,19.23,19.155,19.18,3015.0
2018-02-27,19.38,19.43,19.35,19.36,8010.0
2018-02-28,19.315,19.33,19.3,19.3,1809.0
2018-03-01,19.18,19.22,19.125,19.18,4307.0
2018-03-02,18.945,18.945,18.875,18.94,968.0
2018-03-05,18.935,18.935,18.895,18.92,2337.0
2018-03-06,19.075,19.085,18.92,18.92,490.0
2018-03-07,18.925,18.935,18.92,18.92,11276.0
2018-03-08,18.985,19.025,18.985,18.985,3728.0
2018-03-09,19.195,19.28,19.195,19.23,3363.0
2018-03-12,19.34,19.34,19.275,19.275,753.0
2018-03-13,19.23,19.23,19.23,19.23,170.0
2018-03-14,19.135,19.135,19.135,19.135,345.0
2018-03-15,19.115,19.12,19.115,19.12,442.0
2018-03-16,19.29,19.33,19.255,19.255,8524.0
2018-03-19,19.43,19.475,19.43,19.47,428.0
2018-03-20,19.29,19.29,19.25,19.25,89.0
2018-03-21,19.335,19.37,19.315,19.315,1186.0
2018-03-22,19.205,19.255,19.205,19.255,2068.0
2018-03-23,18.785,18.785,18.725,18.725,902.0
2018-03-26,18.56,18.65,18.56,18.63,10233.0
2018-03-27,18.905,18.96,18.905,18.96,349.0
2018-03-28,18.745,18.8,18.745,18.79,5749.0
2018-03-29,18.865,18.88,18.84,18.84,2182.0
2018-04-03,18.745,18.745,18.69,18.69,490.0
2018-04-04,18.78,18.78,18.71,18.72,4106.0
2018-04-05,18.955,19.025,18.955,18.955,717.0
2018-04-06,18.975,18.995,18.9,18.955,15308.0
2018-04-09,18.955,18.955,18.865,18.895,30524.0
2018-04-10,18.915,19.025,18.905,19.025,1704.0
2018-04-11,18.955,18.96,18.915,18.94,6817.0
2018-04-12,18.92,18.94,18.92,18.94,5612.0
2018-04-13,19.005,19.005,18.92,18.975,2577.0
2018-04-16,19.035,19.055,18.975,19.005,2631.0
2018-04-17,19.045,19.165,19.045,19.165,654.0
2018-04-18,19.26,19.27,19.26,19.27,1201.0
2018-04-19,19.29,19.29,19.235,19.235,2265.0
2018-04-20,19.34,19.35,19.315,19.35,1002.0
2018-04-23,19.36,19.36,19.35,19.35,1000.0
2018-04-24,19.495,19.51,19.495,19.51,1915.0
2018-04-26,19.46,19.475,19.43,19.43,2545.0
2018-04-27,19.61,19.61,19.57,19.575,3452.0
2018-04-30,19.625,19.665,19.595,19.665,1403.0
2018-05-01,19.63,19.63,19.55,19.55,198.0
2018-05-02,19.63,19.63,19.605,19.605,2354.0
2018-05-03,19.605,19.605,19.605,19.605,0.0
2018-05-04,19.44,19.44,19.39,19.435,2154.0
2018-05-07,19.685,19.715,19.665,19.695,16950.0
2018-05-08,19.695,19.75,19.695,19.75,1089.0
2018-05-09,19.865,19.885,19.865,19.885,1147.0
2018-05-10,20.005,20.04,19.99,19.99,3282.0
2018-05-11,19.96,19.99,19.945,19.965,6772.0
2018-05-14,20.025,20.03,20.025,20.03,784.0
2018-05-15,20.065,20.065,20.02,20.03,4783.0
2018-05-16,20.05,20.085,20.03,20.065,6646.0
2018-05-17,20.005,20.025,19.925,19.96,2563.0
2018-05-18,20.02,20.045,20.02,20.02,1810.0
2018-05-21,20.02,20.02,20.02,20.02,0.0
2018-05-22,19.92,19.94,19.905,19.905,5215.0
2018-05-23,19.9,19.945,19.9,19.945,4205.0
2018-05-24,19.87,19.87,19.83,19.83,438.0
2018-05-25,19.795,19.875,19.795,19.875,809.0
2018-05-28,19.79,19.81,19.79,19.79,130.0
2018-05-29,19.775,19.83,19.75,19.75,13292.0
2018-05-30,19.61,19.665,19.61,19.625,4066.0
2018-05-31,19.715,19.715,19.715,19.715,160.0
2018-06-01,19.63,19.685,19.63,19.65,5547.0
2018-06-04,19.71,19.71,19.65,19.65,966.0
2018-06-05,19.655,19.655,19.65,19.65,1113.0
2018-06-06,19.675,19.675,19.65,19.65,4195.0
2018-06-07,19.745,19.835,19.745,19.83,1968.0
2018-06-08,19.865,19.87,19.835,19.865,3395.0
2018-06-12,20.01,20.02,19.95,19.95,5346.0
2018-06-13,20.03,20.08,20.03,20.08,1375.0
2018-06-14,20.0,20.06,20.0,20.02,5252.0
2018-06-15,20.295,20.315,20.265,20.315,20264.0
2018-06-18,20.315,20.315,20.17,20.17,4885.0
2018-06-19,20.22,20.225,20.17,20.22,5607.0
2018-06-20,20.22,20.22,20.22,20.22,3809.0
2018-06-21,20.4,20.4,20.375,20.375,852.0
2018-06-22,20.18,20.18,20.14,20.15,7261.0
2018-06-25,20.1,20.1,20.04,20.05,3967.0
2018-06-26,19.925,19.965,19.89,19.925,1065.0
2018-06-27,20.025,20.045,20.025,20.025,4545.0
2018-06-28,19.995,20.0,19.945,20.0,7091.0
2018-06-29,20.07,20.07,20.035,20.055,3243.0
2018-07-02,20.0,20.0,19.935,19.935,1151.0
2018-07-03,20.035,20.045,20.035,20.035,334.0
2018-07-04,19.9,19.92,19.88,19.92,6206.0
2018-07-05,19.96,19.96,19.925,19.925,5761.0
2018-07-06,20.065,20.085,20.05,20.075,9116.0
2018-07-09,20.11,20.14,20.09,20.13,6731.0
2018-07-10,20.215,20.215,20.175,20.21,2971.0
2018-07-11,20.185,20.235,20.185,20.235,2223.0
2018-07-12,20.295,20.295,20.295,20.295,139.0
2018-07-13,20.33,20.345,20.33,20.33,1165.0
2018-07-16,20.345,20.385,20.33,20.385,2758.0
2018-07-17,20.35,20.385,20.325,20.385,391.0
2018-07-18,20.535,20.535,20.46,20.515,6171.0
2018-07-19,20.415,20.425,20.385,20.4,4775.0
2018-07-20,20.51,20.515,20.49,20.49,4161.0
2018-07-23,20.345,20.36,20.33,20.345,3997.0
2018-07-24,20.515,20.57,20.515,20.56,3044.0
2018-07-25,20.515,20.515,20.515,20.515,250.0
2018-07-26,20.545,20.545,20.475,20.535,3769.0
2018-07-27,20.71,20.735,20.535,20.535,2833.0
2018-07-30,20.515,20.56,20.515,20.53,4039.0
2018-07-31,20.475,20.475,20.45,20.45,2334.0
2018-08-01,20.525,20.545,20.505,20.515,7861.0
2018-08-02,20.51,20.56,20.51,20.525,5070.0
2018-08-03,20.635,20.675,20.585,20.585,580.0
2018-08-06,20.585,20.625,20.585,20.585,2428.0
2018-08-07,20.675,20.675,20.605,20.605,2366.0
2018-08-08,20.66,20.66,20.605,20.605,3580.0
2018-08-09,20.59,20.6,20.58,20.6,1759.0
2018-08-10,20.71,20.715,20.675,20.715,4534.0
2018-08-13,20.69,20.69,20.67,20.69,219.0
2018-08-14,20.71,20.75,20.7,20.745,3601.0
2018-08-15,20.88,20.9,20.865,20.9,3538.0
2018-08-16,20.67,20.68,20.655,20.655,5925.0
2018-08-17,20.72,20.745,20.72,20.73,2169.0
2018-08-20,20.72,20.72,20.69,20.695,5852.0
2018-08-21,20.7,20.7,20.625,20.67,3869.0
2018-08-22,20.635,20.66,20.605,20.66,6738.0
2018-08-23,20.775,20.845,20.775,20.845,498.0
2018-08-24,20.955,20.955,20.915,20.915,1795.0
2018-08-27,20.91,20.97,20.91,20.97,1431.0
2018-08-28,21.015,21.05,21.015,21.05,2696.0
2018-08-29,21.045,21.05,21.015,21.045,2610.0
2018-08-30,21.245,21.25,21.21,21.25,6396.0
2018-08-31,21.23,21.285,21.215,21.285,2697.0
2018-09-03,21.435,21.435,21.36,21.36,2367.0
2018-09-04,21.365,21.4,21.28,21.28,4189.0
2018-09-05,21.285,21.285,21.205,21.28,1356.0
2018-09-06,21.155,21.23,21.155,21.23,17585.0
2018-09-07,21.125,21.235,21.07,21.235,3501.0
2018-09-10,21.235,21.34,21.235,21.32,3520.0
2018-09-11,21.41,21.41,21.365,21.365,4945.0
2018-09-12,21.41,21.435,21.41,21.435,3761.0
2018-09-13,21.27,21.28,21.235,21.235,7846.0
2018-09-14,21.335,21.355,21.315,21.315,2586.0
2018-09-17,21.43,21.43,21.43,21.43,125.0
2018-09-18,21.36,21.36,21.28,21.28,1904.0
2018-09-19,21.315,21.365,21.28,21.315,1502.0
2018-09-20,21.285,21.3,21.28,21.3,2150.0
2018-09-21,21.395,21.435,21.3,21.3,2256.0
2018-09-24,21.41,21.415,21.365,21.395,2025.0
2018-09-25,21.43,21.485,21.43,21.485,8234.0
2018-09-26,22.645,22.645,21.4,21.465,404.0
2018-09-27,21.45,21.5,21.395,21.45,2937.0
2018-09-28,21.58,21.585,21.56,21.56,663.0
2018-10-01,21.54,21.545,21.54,21.54,36.0
2018-10-02,21.525,21.53,21.45,21.485,7741.0
2018-10-03,21.61,21.63,21.595,21.615,8763.0
2018-10-04,21.785,21.785,21.77,21.77,635.0
2018-10-05,21.73,21.78,21.725,21.745,4841.0
2018-10-08,21.65,21.745,21.635,21.745,1628.0
2018-10-09,21.56,21.575,21.47,21.47,3876.0
2018-10-10,21.435,21.435,21.355,21.355,3347.0
2018-10-11,20.855,20.855,20.66,20.7,75053.0
2018-10-12,20.55,20.57,20.545,20.57,3436.0
2018-10-15,20.565,20.605,20.545,20.565,1332.0
2018-10-16,20.44,20.495,20.44,20.475,2436.0
2018-10-17,20.84,20.91,20.84,20.91,8600.0
2018-10-18,20.88,20.88,20.765,20.79,4308.0
2018-10-19,20.635,20.64,20.625,20.625,5505.0
2018-10-22,20.515,20.635,20.515,20.56,5071.0
2018-10-23,20.515,20.545,20.47,20.505,6098.0
2018-10-24,20.48,20.48,20.385,20.405,29146.0
2018-10-25,19.935,19.94,19.905,19.925,1169.0
2018-10-26,19.485,20.015,19.485,19.99,24550.0
2018-10-29,19.935,19.935,19.89,19.89,4873.0
2018-10-30,19.85,19.85,19.815,19.85,295.0
2018-10-31,19.995,20.07,19.995,20.065,3740.0
2018-11-01,20.215,20.215,20.13,20.13,3791.0
2018-11-02,20.075,20.09,20.075,20.09,2751.0
2018-11-05,20.055,20.075,20.02,20.075,4361.0
2018-11-06,20.155,20.16,20.14,20.155,1329.0
2018-11-07,20.155,20.265,20.155,20.165,20853.0
2018-11-08,20.4,20.4,20.385,20.395,9760.0
2018-11-09,20.325,20.36,20.32,20.34,4878.0
2018-11-12,20.285,20.31,20.275,20.31,19072.0
2018-11-13,20.1,20.1,19.975,19.995,1558.0
2018-11-14,19.99,20.01,19.99,20.0,6727.0
2018-11-15,19.795,19.795,19.795,19.795,56.0
2018-11-16,19.86,19.865,19.795,19.865,1795.0
2018-11-19,19.735,19.865,19.735,19.865,50.0
2018-11-20,19.595,19.595,19.55,19.575,844.0
2018-11-21,19.555,19.555,19.365,19.44,1027.0
2018-11-22,19.48,19.48,19.445,19.465,1784.0
2018-11-23,19.44,19.44,19.405,19.405,316.0
2018-11-26,19.42,19.46,19.42,19.445,5405.0
2018-11-27,19.64,19.66,19.64,19.66,4198.0
2018-11-28,19.76,19.76,19.695,19.705,1589.0
2018-11-29,19.815,19.815,19.705,19.705,84.0
2018-11-30,19.795,19.795,19.705,19.705,348.0
2018-12-03,20.015,20.055,20.015,20.015,2791.0
2018-12-04,20.015,20.015,19.865,19.865,2003.0
2018-12-05,19.475,19.63,19.475,19.63,910.0
2018-12-06,19.625,19.625,19.625,19.625,29.0
2018-12-07,19.625,19.665,19.62,19.625,6930.0
2018-12-10,19.3,19.3,19.255,19.255,1817.0
2018-12-11,19.365,19.39,19.28,19.29,2203.0
2018-12-12,19.315,19.44,19.315,19.44,3544.0
2018-12-13,19.5,19.5,19.44,19.44,300.0
2018-12-14,19.455,19.46,19.41,19.42,1497.0
2018-12-17,19.245,19.365,19.245,19.365,1544.0
2018-12-18,19.03,19.035,18.995,19.0,6976.0
2018-12-19,18.885,18.94,18.885,18.92,624.0
2018-12-20,18.865,18.905,18.835,18.905,3192.0
2018-12-21,18.685,18.69,18.65,18.65,7877.0
2018-12-24,18.39,18.445,18.385,18.445,2941.0
2018-12-27,18.76,18.815,18.71,18.815,2198.0
2018-12-28,18.945,19.0,18.905,18.985,1706.0
2018-12-31,19.03,19.03,18.995,18.995,784.0
2019-01-02,19.115,19.165,18.985,19.005,4950.0
2019-01-03,19.185,19.185,19.125,19.18,2041.0
2019-01-04,18.855,18.855,18.83,18.85,11218.0
2019-01-07,19.16,19.225,19.15,19.185,1426.0
2019-01-08,19.225,19.255,19.18,19.24,1965.0
2019-01-09,19.335,19.405,19.335,19.405,447.0
2019-01-10,19.375,19.375,19.27,19.27,1161.0
2019-01-11,19.43,19.43,19.33,19.33,2659.0
2019-01-14,19.3,19.3,19.235,19.3,2204.0
2019-01-15,19.295,19.37,19.295,19.3,1769.0
2019-01-16,19.43,19.43,19.4,19.42,1894.0
2019-01-17,19.55,19.55,19.53,19.55,5246.0
2019-01-18,19.65,19.665,19.625,19.63,2814.0
2019-01-21,19.9,19.9,19.9,19.9,1060.0
2019-01-22,19.9,19.9,19.845,19.845,2792.0
2019-01-23,19.77,19.79,19.77,19.79,3627.0
2019-01-24,19.715,19.815,19.715,19.815,2727.0
2019-01-25,19.9,20.01,19.9,20.01,4009.0
2019-01-29,19.805,19.805,19.725,19.77,6242.0
2019-01-30,19.935,19.935,19.735,19.81,1787.0
2019-01-31,19.885,19.9,19.885,19.89,1750.0
2019-02-01,19.97,20.0,19.94,20.0,7679.0
2019-02-04,19.955,20.07,19.955,20.065,7039.0
2019-02-05,20.13,20.235,20.13,20.185,4231.0
2019-02-06,20.215,20.47,20.18,20.47,9143.0
2019-02-07,20.535,20.535,20.48,20.505,5604.0
2019-02-08,20.33,20.42,20.29,20.395,8280.0
2019-02-11,20.27,20.33,20.265,20.33,2337.0
2019-02-12,20.505,20.525,20.48,20.525,8816.0
2019-02-13,20.565,20.64,20.565,20.565,4927.0
2019-02-14,20.605,20.605,20.565,20.605,3790.0
2019-02-15,20.55,20.58,20.53,20.53,1472.0
2019-02-18,20.735,20.755,20.68,20.68,2104.0
2019-02-19,20.745,20.805,20.73,20.805,12374.0
2019-02-20,20.72,20.72,20.675,20.71,2418.0
2019-02-21,20.745,20.88,20.745,20.88,5068.0
2019-02-22,20.88,20.88,20.88,20.88,30.0
2019-02-25,20.91,20.915,20.9,20.9,536.0
2019-02-26,20.83,20.83,20.81,20.81,26191.0
2019-02-27,20.79,20.995,20.765,20.765,16840.0
2019-02-28,20.95,20.95,20.915,20.915,515.0
2019-03-01,20.985,21.085,20.985,21.085,1853.0
2019-03-04,21.19,21.205,21.15,21.16,2481.0
2019-03-05,21.045,21.065,21.045,21.065,1654.0
2019-03-06,21.045,21.045,20.985,20.985,1075.0
2019-03-07,21.105,21.105,20.995,20.995,2147.0
2019-03-08,20.935,20.935,20.875,20.875,1175.0
2019-03-11,20.805,20.865,20.805,20.865,446.0
2019-03-12,21.04,21.05,21.04,21.05,4912.0
2019-03-13,21.06,21.06,21.025,21.04,616.0
2019-03-14,21.17,21.205,21.135,21.205,2778.0
2019-03-15,21.175,21.215,21.175,21.215,3042.0
2019-03-18,21.29,21.29,21.19,21.235,5856.0
2019-03-19,21.325,21.335,21.315,21.315,3923.0
2019-03-20,21.375,21.375,21.36,21.36,6479.0
2019-03-21,21.19,21.19,21.135,21.19,4744.0
2019-03-22,21.4,21.445,21.4,21.4,3044.0
2019-03-25,21.615,21.615,21.03,21.03,1360.0
2019-03-26,21.04,21.095,21.04,21.08,552.0
2019-03-27,21.06,21.125,21.025,21.125,3304.0
2019-03-28,21.085,21.12,21.05,21.065,3329.0
2019-03-29,21.195,21.265,21.19,21.23,2180.0
2019-04-01,21.335,21.355,21.3,21.355,887.0
2019-04-02,21.45,21.5,21.445,21.465,1976.0
2019-04-03,21.615,21.615,21.555,21.555,2230.0
2019-04-04,21.565,21.565,21.565,21.565,166.0
2019-04-05,21.54,21.54,21.54,21.54,16.0
2019-04-08,21.675,21.73,21.675,21.685,4841.0
2019-04-09,21.615,21.615,21.565,21.565,4565.0
2019-04-10,21.53,21.555,21.5,21.54,317.0
2019-04-11,21.505,21.505,21.505,21.505,41.0
2019-04-12,21.58,21.615,21.58,21.6,13698.0
2019-04-15,21.56,21.6,21.56,21.6,2113.0
2019-04-16,21.595,21.63,21.595,21.63,1304.0
2019-04-17,21.63,21.655,21.525,21.565,1114.0
2019-04-18,21.585,21.585,21.465,21.465,4855.0
2019-04-23,21.745,21.745,21.465,21.465,4478.0
2019-04-24,21.93,22.115,21.93,22.095,3894.0
2019-04-26,22.005,22.065,22.005,22.065,1035.0
2019-04-29,22.115,22.115,22.065,22.065,810.0
2019-04-30,22.065,22.135,22.06,22.135,2363.0
2019-05-01,22.175,22.255,22.175,22.255,1112.0
2019-05-02,22.065,22.115,22.065,22.115,5053.0
2019-05-03,22.1,22.175,22.1,22.175,5716.0
2019-05-06,22.02,22.175,22.02,22.175,312.0
2019-05-07,22.115,22.115,21.935,22.055,653.0
2019-05-08,21.8,22.055,21.8,22.055,3277.0
2019-05-09,21.815,21.815,21.78,21.815,986.0
2019-05-10,21.855,21.855,21.62,21.67,437.0
2019-05-13,21.67,21.71,21.67,21.705,999.0
2019-05-14,21.445,21.52,21.445,21.505,714.0
2019-05-15,21.705,21.785,21.705,21.785,4842.0
2019-05-16,21.84,21.84,21.785,21.785,396.0
2019-05-17,22.13,22.13,22.11,22.11,460.0
2019-05-20,22.06,22.06,21.99,21.99,4100.0
2019-05-21,21.82,22.02,21.8,22.02,735.0
2019-05-22,22.055,22.06,22.02,22.02,4274.0
2019-05-23,21.97,21.97,21.895,21.895,3364.0
2019-05-24,21.69,21.785,21.69,21.77,541.0
2019-05-27,21.725,21.73,21.675,21.71,2903.0
2019-05-28,21.76,21.76,21.76,21.76,1933.0
2019-05-29,21.575,21.575,21.485,21.575,3646.0
2019-05-30,21.375,21.4,21.335,21.395,11308.0
2019-05-31,21.345,21.355,21.29,21.29,1354.0
2019-06-03,21.095,21.095,21.005,21.01,1655.0
2019-06-04,21.095,21.105,21.065,21.065,5617.0
2019-06-05,21.43,21.43,21.395,21.41,3300.0
2019-06-06,21.525,21.555,21.525,21.545,2027.0
2019-06-07,21.62,21.675,21.62,21.67,617.0
2019-06-11,22.0,22.11,22.0,22.11,23326.0
2019-06-12,22.09,22.09,22.04,22.09,2253.0
2019-06-13,22.06,22.115,22.04,22.115,2603.0
2019-06-14,22.165,22.295,22.155,22.265,1628.0
2019-06-17,22.23,22.315,22.23,22.3,1195.0
2019-06-18,22.32,22.39,22.32,22.34,3675.0
2019-06-19,22.54,22.55,22.52,22.55,2103.0
2019-06-20,22.645,22.67,22.615,22.63,2649.0
2019-06-21,22.63,22.635,22.56,22.56,3555.0
2019-06-24,22.495,22.54,22.495,22.535,15296.0
2019-06-25,22.5,22.5,22.465,22.465,954.0
2019-06-26,22.26,22.3,22.25,22.285,1180.0
2019-06-27,23.1,23.1,22.22,22.3,2051.0
2019-06-28,22.33,22.33,22.27,22.3,6708.0
2019-07-01,22.515,22.61,22.505,22.575,3175.0
2019-07-02,22.675,22.675,22.61,22.635,1332.0
2019-07-03,22.635,22.65,22.6,22.6,2375.0
2019-07-04,22.64,22.64,22.6,22.6,300.0
2019-07-05,22.675,22.735,22.6,22.6,1196.0
2019-07-08,22.72,22.72,22.66,22.72,1094.0
2019-07-09,22.62,22.62,22.6,22.6,804.0
2019-07-10,22.795,22.82,22.785,22.795,4005.0
2019-07-11,22.875,22.895,22.81,22.845,9119.0
2019-07-12,22.745,22.805,22.745,22.805,393.0
2019-07-15,22.675,22.675,22.635,22.66,849.0
2019-07-16,22.69,22.695,22.64,22.695,5230.0
2019-07-17,22.64,22.685,22.625,22.685,4209.0
2019-07-18,22.39,22.39,22.39,22.39,328.0
2019-07-19,22.485,22.52,22.465,22.485,1900.0
2019-07-22,22.44,22.44,22.38,22.415,14100.0
2019-07-23,22.415,22.415,22.415,22.415,0.0
2019-07-24,22.755,22.79,22.755,22.77,1139.0
2019-07-25,22.88,22.925,22.845,22.925,611.0
2019-07-26,22.89,22.91,22.88,22.91,471.0
2019-07-29,23.03,23.065,22.995,23.045,6364.0
2019-07-30,23.065,23.1,23.065,23.1,1820.0
2019-07-31,23.08,23.095,22.995,23.015,1340.0
2019-08-01,22.89,22.94,22.88,22.93,2458.0
2019-08-02,22.86,22.86,22.77,22.86,2459.0
2019-08-05,22.71,22.71,22.505,22.695,2491.0
2019-08-06,21.94,22.165,21.875,22.15,4137.0
2019-08-07,22.355,22.585,22.3,22.55,8376.0
2019-08-08,22.44,22.555,22.44,22.555,2739.0
2019-08-09,22.685,22.685,22.625,22.625,13522.0
2019-08-12,22.67,22.705,22.64,22.64,5080.0
2019-08-13,22.565,22.57,22.475,22.475,11733.0
2019-08-14,22.65,22.675,22.635,22.67,1809.0
2019-08-15,22.18,22.215,22.16,22.21,7968.0
2019-08-16,22.2,22.265,22.2,22.265,6581.0
2019-08-19,22.525,22.55,22.5,22.535,6430.0
2019-08-20,22.66,22.685,22.66,22.685,868.0
2019-08-21,22.525,22.55,22.525,22.55,1804.0
2019-08-22,22.735,22.77,22.695,22.71,2470.0
2019-08-23,22.71,22.775,22.71,22.71,1489.0
2019-08-26,22.255,22.3,22.255,22.27,2798.0
2019-08-27,22.44,22.505,22.44,22.465,10858.0
2019-08-28,22.485,22.515,22.47,22.47,2733.0
2019-08-29,22.555,22.575,22.54,22.575,3928.0
2019-08-30,22.855,23.005,22.855,22.965,5974.0
2019-09-02,22.805,22.805,22.795,22.795,640.0
2019-09-03,22.895,22.94,22.895,22.91,6735.0
2019-09-04,22.685,22.71,22.685,22.71,1899.0
2019-09-05,22.91,22.91,22.905,22.905,11047.0
2019-09-06,23.045,23.045,22.99,22.99,2696.0
2019-09-09,23.005,23.005,22.975,22.975,13860.0
2019-09-10,22.875,22.89,22.87,22.87,770.0
2019-09-11,22.955,22.955,22.905,22.925,2747.0
2019-09-12,23.135,23.145,23.1,23.125,5114.0
2019-09-13,23.185,23.225,23.175,23.175,2306.0
2019-09-16,23.005,23.045,23.005,23.005,1929.0
2019-09-17,23.135,23.195,23.125,23.15,4630.0
2019-09-18,23.175,23.185,23.15,23.15,3719.0
2019-09-19,23.245,23.42,23.245,23.35,4714.0
2019-09-20,23.415,23.505,23.405,23.445,2088.0
2019-09-23,23.465,23.465,23.43,23.465,716.0
2019-09-24,23.485,23.485,23.485,23.485,26.0
2019-09-25,23.225,23.25,23.18,23.25,5178.0
2019-09-26,23.32,23.345,23.25,23.25,313.0
2019-09-27,23.33,23.35,23.3,23.31,2238.0
2019-09-30,23.265,23.31,23.265,23.31,312.0
2019-10-01,23.4,23.515,23.38,23.405,1974.0
2019-10-02,23.245,23.245,23.21,23.23,1929.0
2019-10-03,22.785,22.83,22.785,22.79,7421.0
2019-10-04,22.84,22.84,22.805,22.83,5003.0
2019-10-07,22.945,22.945,22.945,22.945,14.0
2019-10-08,23.095,23.115,23.065,23.095,13764.0
2019-10-09,22.81,22.81,22.775,22.79,4211.0
2019-10-10,22.83,22.91,22.83,22.91,3233.0
2019-10-11,23.11,23.11,22.91,22.91,182.0
2019-10-14,23.295,23.295,23.265,23.295,946.0
2019-10-15,23.3,23.3,23.235,23.235,100.0
2019-10-16,23.585,23.585,23.58,23.585,2868.0
2019-10-17,23.455,23.47,23.405,23.405,2534.0
2019-10-18,23.33,23.33,23.28,23.31,3219.0
2019-10-21,23.185,23.23,23.185,23.185,561.0
2019-10-22,23.42,23.42,23.28,23.28,915.0
2019-10-23,23.23,23.23,23.2,23.2,1190.0
2019-10-24,23.38,23.38,23.38,23.38,764.0
2019-10-25,23.445,23.49,23.445,23.485,2369.0
2019-10-28,23.565,23.625,23.565,23.625,3315.0
2019-10-29,23.565,23.585,23.555,23.555,1061.0
2019-10-30,23.515,23.52,23.515,23.52,1082.0
2019-10-31,23.57,23.57,23.42,23.43,3455.0
2019-11-01,23.455,23.49,23.455,23.47,6996.0
2019-11-04,23.655,23.655,23.47,23.47,1019.0
2019-11-05,23.8,23.855,23.79,23.8,2939.0
2019-11-06,23.775,23.775,23.7,23.7,3515.0
2019-11-07,23.8,23.845,23.79,23.805,4785.0
2019-11-08,23.87,23.87,23.8,23.8,2769.0
2019-11-11,24.03,24.03,23.905,23.905,1812.0
2019-11-12,23.94,24.005,23.94,23.94,906.0
2019-11-13,24.01,24.01,24.01,24.01,645.0
2019-11-14,24.06,24.115,24.02,24.115,802.0
2019-11-15,24.275,24.275,24.26,24.275,11185.0
2019-11-18,24.28,24.285,24.24,24.245,7512.0
2019-11-19,24.3,24.4,24.3,24.37,4736.0
2019-11-20,24.24,24.37,24.19,24.37,1866.0
2019-11-21,24.23,24.25,24.115,24.115,2552.0
2019-11-22,24.295,24.295,24.275,24.275,1418.0
2019-11-25,24.37,24.38,24.35,24.35,1266.0
2019-11-26,24.55,24.58,24.5,24.515,10722.0
2019-11-27,24.55,24.55,24.52,24.52,895.0
2019-11-28,24.685,24.685,24.6,24.6,2308.0
2019-11-29,24.67,24.67,24.565,24.565,507.0
2019-12-02,24.615,24.64,24.59,24.62,3016.0
2019-12-03,24.145,24.24,24.145,24.24,18216.0
2019-12-04,23.955,24.01,23.955,24.01,4928.0
2019-12-05,24.01,24.01,24.01,24.01,0.0
2019-12-06,24.21,24.21,24.21,24.21,87.0
2019-12-09,24.37,24.42,24.335,24.335,3097.0
2019-12-10,24.3,24.33,24.3,24.3,11902.0
2019-12-11,24.37,24.37,24.33,24.33,3181.0
2019-12-12,24.295,24.3,24.21,24.25,1317.0
2019-12-13,24.84,24.84,24.365,24.365,8203.0
2019-12-16,24.555,24.59,24.535,24.585,2961.0
2019-12-17,24.685,24.725,24.665,24.665,1506.0
2019-12-18,24.775,24.775,24.725,24.725,2859.0
2019-12-19,24.75,24.75,24.635,24.64,924.0
2019-12-20,24.685,24.685,24.615,24.615,2114.0
2019-12-23,24.74,24.74,24.68,24.68,538.0
2019-12-24,24.68,24.68,24.68,24.68,0.0
2019-12-27,24.64,24.68,24.64,24.68,74.0
2019-12-30,24.58,24.58,24.58,24.58,100.0
2019-12-31,24.38,24.38,24.365,24.365,473.0
2020-01-02,24.395,24.43,24.395,24.43,7000.0
2020-01-03,24.63,24.63,24.43,24.43,40.0
2020-01-06,24.43,24.555,24.43,24.555,2601.0
2020-01-07,24.59,24.82,24.59,24.82,11832.0
2020-01-08,24.92,24.92,24.62,24.62,3179.0
2020-01-09,25.08,25.095,25.055,25.09,683.0
2020-01-10,25.275,25.275,25.245,25.245,2021.0
2020-01-13,25.04,25.04,24.985,25.01,5948.0
2020-01-14,25.155,25.215,25.155,25.215,354.0
2020-01-15,25.19,25.19,25.105,25.105,3973.0
2020-01-16,25.28,25.28,25.165,25.195,17042.0
2020-01-17,25.345,25.345,25.34,25.345,57.0
2020-01-20,25.51,25.51,25.465,25.485,406.0
2020-01-21,25.45,25.45,25.4,25.415,3659.0
2020-01-22,25.785,25.785,25.535,25.645,1813.0
2020-01-23,25.55,25.56,25.43,25.43,7526.0
2020-01-24,25.615,25.615,25.545,25.545,4719.0
2020-01-28,25.645,25.645,25.255,25.255,5099.0
2020-01-29,25.87,25.87,25.445,25.5,11141.0
2020-01-30,25.62,25.62,25.375,25.38,745.0
2020-01-31,25.75,25.765,25.685,25.72,14772.0
2020-02-03,25.34,25.475,25.34,25.475,3234.0
2020-02-04,25.195,25.57,25.195,25.55,15150.0
2020-02-05,25.68,25.74,25.67,25.67,2524.0
2020-02-06,25.96,26.01,25.96,25.97,2979.0
2020-02-07,26.095,26.11,26.045,26.045,9822.0
2020-02-10,26.135,26.135,26.02,26.02,3816.0
2020-02-11,26.245,26.275,26.245,26.245,6541.0
2020-02-12,26.26,26.26,26.145,26.155,7071.0
2020-02-13,26.19,26.305,26.19,26.245,2301.0
2020-02-14,26.26,26.305,26.26,26.26,3417.0
2020-02-17,26.34,26.34,26.265,26.275,5369.0
2020-02-18,26.265,26.295,26.265,26.275,9765.0
2020-02-19,26.34,26.34,26.275,26.275,3695.0
2020-02-20,26.51,26.53,26.275,26.275,2752.0
2020-02-21,26.475,26.515,26.475,26.515,1153.0
2020-02-24,26.26,26.26,25.975,26.005,5454.0
2020-02-25,25.495,25.67,25.495,25.67,18532.0
2020-02-26,25.58,25.58,24.94,25.055,11534.0
2020-02-27,24.84,24.905,24.6,24.615,9623.0
2020-02-28,23.42,23.945,23.42,23.825,17661.0
2020-03-02,23.345,24.09,23.345,24.03,56340.0
2020-03-03,24.84,24.84,24.535,24.535,11280.0
2020-03-04,24.245,24.245,23.885,24.13,8344.0
2020-03-05,24.215,24.59,24.215,24.505,557.0
2020-03-06,24.08,24.08,23.79,23.82,3145.0
2020-03-09,23.13,23.13,22.65,22.675,2045.0
2020-03-10,22.085,22.655,22.085,22.655,6842.0
2020-03-11,23.115,23.2,22.565,22.57,19542.0
2020-03-12,22.57,22.57,21.285,21.575,3130.0
2020-03-13,20.135,20.63,19.945,20.63,18529.0
2020-03-16,21.235,21.44,19.165,20.605,22897.0
2020-03-17,20.68,21.12,20.59,21.01,1932.0
2020-03-18,20.975,21.22,20.79,20.79,12223.0
2020-03-19,21.375,21.425,21.25,21.425,12025.0
2020-03-20,21.29,21.29,21.035,21.29,8147.0
2020-03-23,20.405,20.405,19.275,20.08,20699.0
2020-03-24,20.095,20.58,20.095,20.285,34438.0
2020-03-25,21.34,21.595,21.34,21.475,2229.0
2020-03-26,22.0,22.295,22.0,22.1,4348.0
2020-03-27,22.84,22.84,22.21,22.21,419.0
2020-03-30,21.47,21.52,21.415,21.52,12143.0
2020-03-31,22.305,22.515,22.075,22.075,7387.0
2020-04-01,22.3,22.3,21.795,21.815,5722.0
2020-04-02,21.71,21.71,21.37,21.64,9081.0
2020-04-03,21.72,21.72,21.64,21.64,581.0
2020-04-06,22.05,22.255,22.05,22.255,6573.0
2020-04-07,22.655,22.655,22.59,22.64,7034.0
2020-04-08,22.845,22.845,22.505,22.65,8698.0
2020-04-09,22.675,22.875,22.675,22.875,416.0
2020-04-14,22.71,22.825,22.485,22.71,3680.0
2020-04-15,22.825,22.89,22.825,22.89,3608.0
2020-04-16,22.685,22.77,22.61,22.74,489.0
2020-04-17,23.065,23.35,23.065,23.35,20834.0
2020-04-20,23.42,23.42,23.23,23.265,2510.0
2020-04-21,22.635,23.05,22.635,23.04,5350.0
2020-04-22,22.57,22.61,22.45,22.59,9830.0
2020-04-23,22.54,22.98,22.54,22.925,2496.0
2020-04-24,22.54,22.555,22.515,22.555,1566.0
2020-04-27,22.795,22.795,22.775,22.795,382.0
2020-04-28,22.99,22.99,22.945,22.945,918.0
2020-04-29,22.99,23.045,22.945,22.945,4152.0
2020-04-30,23.42,23.42,23.35,23.42,2392.0
2020-05-01,22.93,22.995,22.91,22.925,2061.0
2020-05-04,22.565,22.695,22.555,22.555,2587.0
2020-05-05,22.5,22.91,22.5,22.91,3748.0
2020-05-06,23.04,23.245,22.91,23.025,7382.0
2020-05-07,22.995,22.995,22.98,22.98,400.0
2020-05-08,23.095,23.095,23.025,23.045,5863.0
2020-05-11,23.25,23.28,23.25,23.28,471.0
2020-05-12,23.28,23.345,23.23,23.285,4290.0
2020-05-13,22.86,22.875,22.86,22.86,1518.0
2020-05-14,22.705,22.745,22.69,22.745,3251.0
2020-05-15,22.76,22.795,22.735,22.795,2655.0
2020-05-18,23.08,23.095,23.08,23.095,1729.0
2020-05-19,23.28,23.32,23.26,23.285,2154.0
2020-05-20,23.135,23.185,23.135,23.175,2562.0
2020-05-21,23.245,23.3,23.23,23.23,2185.0
2020-05-22,23.135,23.135,23.115,23.115,1080.0
2020-05-25,23.33,23.385,23.33,23.385,457.0
2020-05-26,23.505,23.69,23.49,23.69,5096.0
2020-05-27,23.675,23.675,23.385,23.53,4965.0
2020-05-28,23.835,23.87,23.82,23.84,2806.0
2020-05-29,23.74,23.74,23.685,23.685,1837.0
2020-06-01,23.55,23.55,23.55,23.55,732.0
2020-06-02,23.42,23.43,23.395,23.405,932.0
2020-06-03,23.25,23.405,23.25,23.405,2002.0
2020-06-04,23.665,23.665,23.62,23.62,201.0
2020-06-05,23.485,23.62,23.485,23.62,3063.0
2020-06-09,23.67,24.065,23.67,24.065,3182.0
2020-06-10,24.125,24.145,24.025,24.025,5900.0
2020-06-11,23.775,23.805,23.64,23.64,2712.0
2020-06-12,23.095,23.345,23.095,23.26,4758.0
2020-06-15,23.065,23.065,22.805,23.025,1915.0
2020-06-16,23.26,23.455,23.26,23.455,617.0
2020-06-17,23.71,23.75,23.67,23.7,2818.0
2020-06-18,23.655,23.655,23.5,23.5,275.0
2020-06-19,23.71,23.725,23.71,23.725,339.0
2020-06-22,23.5,23.605,23.5,23.52,2646.0
2020-06-23,23.55,23.665,23.55,23.665,483.0
2020-06-24,23.615,23.64,23.55,23.55,3323.0
2020-06-25,23.7,23.7,23.225,23.23,1658.0
2020-06-26,23.455,23.545,23.455,23.485,76361.0
2020-06-29,23.51,23.51,23.04,23.04,3523.0
2020-06-30,23.815,23.83,23.365,23.375,23430.0
2020-07-01,23.335,23.41,23.33,23.335,8173.0
2020-07-02,23.46,23.46,23.46,23.46,1000.0
2020-07-03,23.745,23.745,23.655,23.73,934.0
2020-07-06,23.72,23.835,23.72,23.835,5965.0
2020-07-07,23.875,23.875,23.8,23.8,160.0
2020-07-08,23.78,23.785,23.705,23.705,268.0
2020-07-09,23.765,23.81,23.735,23.735,10873.0
2020-07-10,23.73,23.745,23.625,23.625,5556.0
2020-07-13,24.005,24.01,24.005,24.01,5618.0
2020-07-14,23.995,23.995,23.77,23.825,11200.0
2020-07-15,23.99,24.02,23.99,24.02,827.0
2020-07-16,24.085,24.085,24.055,24.055,3496.0
2020-07-17,24.425,24.425,24.025,24.04,907.0
2020-07-20,24.115,24.115,23.995,23.995,1804.0
2020-07-21,24.23,24.23,24.23,24.23,25.0
2020-07-22,23.955,23.955,23.81,23.905,1898.0
2020-07-23,23.88,23.88,23.88,23.88,2800.0
2020-07-24,23.86,23.865,23.745,23.745,2834.0
2020-07-27,23.65,23.715,23.65,23.67,3496.0
2020-07-28,23.755,23.78,23.755,23.78,2226.0
2020-07-29,23.64,23.64,23.52,23.52,8057.0
2020-07-30,23.75,23.755,23.705,23.755,2469.0
2020-07-31,23.65,23.65,23.54,23.54,1667.0
2020-08-03,23.72,23.78,23.7,23.735,6988.0
2020-08-04,24.07,24.07,24.02,24.04,360.0
2020-08-05,23.925,23.925,23.865,23.865,1080.0
2020-08-06,23.955,23.955,23.865,23.865,4000.0
2020-08-07,24.1,24.1,23.86,23.86,11880.0
2020-08-10,24.205,24.28,24.205,24.28,354.0
2020-08-11,23.905,24.315,23.905,24.28,3195.0
2020-08-12,24.075,24.36,23.94,23.94,1198.0
2020-08-13,24.55,24.55,24.52,24.52,1862.0
2020-08-14,24.615,24.615,24.615,24.615,60.0
2020-08-17,24.615,24.615,24.615,24.615,0.0
2020-08-18,24.46,24.46,24.38,24.41,833.0
2020-08-19,24.375,24.41,24.375,24.41,517.0
2020-08-20,24.365,24.365,24.31,24.315,4653.0
2020-08-21,24.445,24.505,24.445,24.505,11334.0
2020-08-24,24.59,24.635,24.59,24.635,30542.0
2020-08-25,24.855,24.885,24.855,24.885,11039.0
2020-08-26,24.735,24.825,24.735,24.825,1454.0
2020-08-27,24.825,24.885,24.825,24.87,2457.0
2020-08-28,24.79,24.855,24.76,24.775,8880.0
2020-08-31,24.775,24.775,24.775,24.775,480.0
2020-09-01,24.68,24.68,24.68,24.68,15.0
2020-09-02,24.7,24.7,24.695,24.7,101.0
2020-09-03,24.825,25.11,24.825,25.05,5751.0
2020-09-04,24.79,24.79,24.395,24.445,7736.0
2020-09-07,24.165,24.195,24.165,24.195,2306.0
2020-09-08,24.425,24.425,24.425,24.425,24.0
2020-09-09,23.98,24.005,23.97,23.97,4324.0
2020-09-10,24.285,24.285,24.26,24.285,1342.0
2020-09-11,24.39,24.39,24.055,24.1,1095.0
2020-09-14,23.99,24.195,23.96,24.185,10779.0
2020-09-15,24.25,24.25,24.14,24.2,1220.0
2020-09-16,24.33,24.345,24.33,24.33,72.0
2020-09-17,24.33,24.33,24.33,24.33,0.0
2020-09-18,24.07,24.09,23.955,24.02,4477.0
2020-09-21,23.99,23.99,23.745,23.745,3244.0
2020-09-22,23.825,23.825,23.735,23.735,2383.0
2020-09-23,24.15,24.315,24.15,24.315,817.0
2020-09-24,23.96,24.085,23.96,24.04,1553.0
2020-09-25,24.205,24.205,24.14,24.14,6357.0
2020-09-28,24.455,24.55,24.455,24.55,1620.0
2020-09-29,24.7,24.745,24.7,24.745,58.0
2020-09-30,24.49,24.49,24.315,24.325,1076.0
2020-10-01,24.52,24.52,24.445,24.445,1690.0
2020-10-02,24.455,24.455,24.23,24.23,2375.0
2020-10-05,24.525,24.525,24.5,24.5,359.0
2020-10-06,24.635,24.695,24.615,24.695,2326.0
2020-10-07,24.58,24.665,24.58,24.665,66.0
2020-10-08,24.96,24.96,24.905,24.955,1831.0
2020-10-09,25.05,25.085,25.02,25.02,2110.0
2020-10-12,25.385,25.385,25.005,25.05,2357.0
2020-10-13,25.39,25.465,25.375,25.44,1764.0
2020-10-14,25.44,25.44,25.375,25.39,2946.0
2020-10-15,25.335,25.36,25.305,25.36,1028.0
2020-10-16,25.37,25.465,25.37,25.405,229.0
2020-10-19,25.435,25.5,25.435,25.48,5161.0
2020-10-20,25.385,25.385,25.32,25.32,284.0
2020-10-21,25.455,25.455,25.36,25.435,788.0
2020-10-22,24.95,25.03,24.94,24.94,3850.0
2020-10-23,25.48,25.48,25.065,25.115,3581.0
2020-10-26,25.03,25.03,25.03,25.03,18.0
2020-10-27,24.805,24.805,24.71,24.73,1537.0
2020-10-28,24.825,24.825,24.39,24.39,17524.0
2020-10-29,24.455,24.455,24.115,24.205,970.0
2020-10-30,24.2,24.2,24.1,24.1,691.0
2020-11-02,24.075,24.2,24.075,24.2,708.0
2020-11-03,24.39,24.39,24.375,24.375,1842.0
2020-11-04,24.605,24.605,24.46,24.51,5770.0
2020-11-05,24.765,24.92,24.765,24.92,174.0
2020-11-06,24.985,25.0,24.985,25.0,1592.0
2020-11-09,25.265,25.265,25.265,25.265,174.0
2020-11-10,25.405,25.485,25.225,25.225,1349.0
2020-11-11,25.405,25.405,25.405,25.405,488.0
2020-11-12,25.405,25.66,25.405,25.535,3068.0
2020-11-13,25.545,25.545,25.48,25.48,11092.0
2020-11-16,25.55,25.55,25.55,25.55,12780.0
2020-11-17,25.875,25.885,25.73,25.73,1320.0
2020-11-18,25.86,25.875,25.79,25.855,9615.0
2020-11-19,25.63,25.63,25.595,25.595,10446.0
2020-11-20,25.695,25.715,25.68,25.715,6866.0
2020-11-23,25.73,25.745,25.65,25.715,3247.0
2020-11-24,25.85,25.97,25.715,25.95,6223.0
2020-11-25,26.045,26.06,26.045,26.06,2352.0
2020-11-26,26.0,26.02,25.955,25.985,815.0
2020-11-27,25.97,25.97,25.92,25.935,529.0
2020-11-30,25.935,25.935,25.695,25.695,1750.0
2020-12-01,26.06,26.14,26.06,26.14,3093.0
2020-12-02,26.205,26.205,26.095,26.125,11835.0
2020-12-03,26.235,26.235,26.1,26.125,1136.0
2020-12-04,26.05,26.115,26.05,26.1,2269.0
2020-12-07,25.87,26.29,25.87,26.205,3750.0
2020-12-08,26.235,26.255,26.195,26.195,1962.0
2020-12-09,26.82,26.82,26.365,26.365,5671.0
2020-12-10,26.155,26.155,26.05,26.05,440.0
2020-12-11,25.71,25.89,25.695,25.695,3048.0
2020-12-14,25.82,25.905,25.695,25.695,4533.0
2020-12-15,26.115,26.115,25.705,26.115,256.0
2020-12-16,25.585,25.915,25.585,25.9,4292.0
2020-12-17,25.92,25.92,25.92,25.92,1500.0
2020-12-18,25.94,25.94,25.915,25.92,2850.0
2020-12-21,25.94,25.97,25.875,25.875,1897.0
2020-12-22,25.835,25.86,25.805,25.835,2412.0
2020-12-23,25.84,25.84,25.835,25.835,2778.0
2020-12-24,25.955,25.955,25.835,25.835,58.0
2020-12-29,26.145,26.22,25.835,25.835,335.0
2020-12-30,26.05,26.05,26.045,26.045,169.0
2020-12-31,26.26,26.26,25.84,25.84,10761.0
2021-01-04,25.86,25.86,25.84,25.84,144.0
2021-01-05,25.79,25.79,25.775,25.775,1062.0
2021-01-06,25.535,25.535,25.47,25.47,1419.0
2021-01-07,25.855,25.855,25.835,25.855,1922.0
2021-01-08,26.21,26.245,26.195,26.22,1106.0
2021-01-11,26.355,26.405,26.355,26.355,738.0
2021-01-12,26.32,26.32,26.29,26.31,627.0
2021-01-13,26.115,26.31,26.115,26.31,592.0
2021-01-14,26.3,26.3,26.24,26.29,4093.0
2021-01-15,26.075,26.29,26.075,26.29,1112.0
2021-01-18,26.06,26.11,26.06,26.085,404.0
2021-01-19,26.255,26.255,26.245,26.245,4861.0
2021-01-20,26.29,26.32,26.29,26.29,1638.0
2021-01-21,26.3,26.47,26.3,26.3,4677.0
2021-01-22,26.815,26.815,26.43,26.815,207.0
2021-01-25,26.495,26.54,26.485,26.51,17092.0
2021-01-27,26.45,26.45,26.365,26.365,1518.0
2021-01-28,25.885,26.08,25.885,26.06,945.0
2021-01-29,26.095,26.155,26.015,26.095,3034.0
2021-02-01,26.125,26.125,25.745,25.745,4853.0
2021-02-02,26.4,26.415,26.4,26.405,2679.0
2021-02-03,26.485,26.835,26.485,26.775,1057.0
2021-02-04,26.735,26.735,26.625,26.645,8322.0
2021-02-05,26.855,27.03,26.855,26.96,1781.0
2021-02-08,27.0,27.0,26.855,26.975,3535.0
2021-02-09,26.965,26.965,26.865,26.895,6026.0
2021-02-10,26.91,26.99,26.91,26.99,447.0
2021-02-11,27.0,27.0,26.855,27.0,2319.0
2021-02-12,26.85,26.87,26.85,26.865,5035.0
2021-02-15,26.855,27.075,26.855,27.075,2878.0
2021-02-16,27.03,27.075,27.03,27.075,400.0
2021-02-17,27.03,27.075,27.03,27.075,396.0
2021-02-18,27.025,27.025,27.0,27.025,568.0
2021-02-19,26.71,26.805,26.695,26.695,7313.0
2021-02-22,26.51,26.51,26.48,26.48,2220.0
2021-02-23,26.14,26.235,26.14,26.235,2516.0
2021-02-24,26.54,26.54,25.995,26.095,759.0
2021-02-25,26.24,26.245,26.205,26.205,1676.0
2021-02-26,25.885,25.97,25.885,25.94,1117.0
2021-03-01,25.885,26.355,25.885,25.885,1478.0
2021-03-02,26.655,26.655,25.885,25.885,1456.0
2021-03-03,26.37,26.37,26.285,26.365,4108.0
2021-03-04,26.11,26.11,26.11,26.11,110.0
2021-03-05,25.98,25.98,25.84,25.93,1907.0
2021-03-08,26.495,26.495,26.43,26.445,845.0
2021-03-09,26.575,26.575,26.5,26.515,1118.0
2021-03-10,26.655,26.66,26.615,26.66,2073.0
2021-03-11,26.685,26.77,26.685,26.74,942.0
2021-03-12,26.83,26.835,26.8,26.835,1122.0
2021-03-15,26.93,26.99,26.93,26.96,6154.0
2021-03-16,27.22,27.22,27.045,27.075,315.0
2021-03-17,27.08,27.08,27.075,27.075,1874.0
2021-03-18,27.075,27.075,26.99,27.055,702.0
2021-03-19,26.93,26.93,26.865,26.865,374.0
2021-03-22,27.25,27.25,26.82,26.885,888.0
2021-03-23,27.04,27.04,26.885,26.885,1514.0
2021-03-24,27.17,27.22,27.17,27.17,1741.0
2021-03-25,27.16,27.16,27.065,27.095,9832.0
2021-03-26,27.24,27.255,27.225,27.255,2237.0
2021-03-29,27.425,27.425,27.32,27.345,8467.0
2021-03-30,27.575,27.575,27.345,27.345,5169.0
2021-03-31,27.43,27.46,27.415,27.44,13003.0
2021-04-01,27.545,27.655,27.545,27.655,2012.0
2021-04-06,27.655,27.98,27.655,27.98,507.0
2021-04-07,27.955,27.98,27.955,27.98,1114.0
2021-04-08,27.975,28.23,27.975,28.19,1183.0
2021-04-09,28.23,28.235,28.23,28.235,359.0
2021-04-12,28.295,28.41,28.295,28.375,971.0
2021-04-13,28.415,28.475,28.395,28.43,9395.0
2021-04-14,28.44,28.445,28.34,28.36,18192.0
2021-04-15,28.1,28.185,28.035,28.17,22136.0
2021-04-16,28.265,28.265,28.25,28.25,5537.0
2021-04-19,28.31,28.445,28.31,28.345,9327.0
2021-04-20,28.125,28.17,28.12,28.125,1444.0
2021-04-21,28.395,28.405,27.975,27.98,4130.0
2021-04-22,28.035,28.215,28.035,28.215,11110.0
2021-04-23,28.31,28.31,28.12,28.17,1246.0
2021-04-26,28.68,28.68,28.19,28.19,595.0
2021-04-27,28.19,28.215,28.17,28.205,2480.0
2021-04-28,28.28,28.395,28.28,28.35,1057.0
2021-04-29,28.645,28.645,28.22,28.22,2303.0
2021-04-30,28.17,28.265,28.165,28.22,15681.0
2021-05-03,28.76,28.78,28.34,28.34,304.0
2021-05-04,28.34,28.34,28.17,28.18,6559.0
2021-05-05,28.185,28.185,28.165,28.165,5279.0
2021-05-06,28.19,28.23,28.185,28.23,5757.0
2021-05-07,28.265,28.295,28.265,28.28,512.0
2021-05-10,28.34,28.34,28.205,28.315,2334.0
2021-05-11,28.09,28.09,27.875,27.89,24012.0
2021-05-12,27.7,27.89,27.7,27.89,189.0
2021-05-13,27.595,27.89,27.59,27.89,506.0
2021-05-14,27.59,28.02,27.59,28.01,9845.0
2021-05-17,28.31,28.31,28.165,28.18,1571.0
2021-05-18,28.14,28.15,28.14,28.14,1180.0
2021-05-19,27.945,27.945,27.81,27.815,1737.0
2021-05-20,27.995,27.995,27.94,27.98,7185.0
2021-05-21,28.28,28.295,28.235,28.235,4291.0
2021-05-24,28.34,28.41,28.34,28.345,8399.0
2021-05-25,28.555,28.555,28.505,28.505,1162.0
2021-05-26,28.555,28.575,28.43,28.44,1333.0
2021-05-27,28.475,28.535,28.475,28.535,349.0
2021-05-28,28.7,28.7,28.62,28.68,838.0
2021-05-31,29.035,29.035,28.67,28.685,2136.0
2021-06-01,28.68,28.695,28.68,28.695,1239.0
2021-06-02,28.67,28.67,28.6,28.67,982.0
2021-06-03,28.75,28.75,28.715,28.75,1190.0
2021-06-04,28.67,28.845,28.67,28.84,1251.0
2021-06-07,28.84,28.84,28.815,28.83,24038.0
2021-06-08,28.88,28.89,28.83,28.89,18173.0
2021-06-09,28.92,28.92,28.88,28.88,1855.0
2021-06-10,28.935,28.945,28.89,28.89,3857.0
2021-06-11,28.97,28.97,28.97,28.97,1537.0
2021-06-15,29.245,29.28,29.245,29.245,305.0
2021-06-16,29.295,29.295,29.2,29.2,1567.0
2021-06-17,29.16,29.16,29.13,29.145,536.0
2021-06-18,29.58,29.62,29.57,29.595,3315.0
2021-06-21,29.34,29.34,29.115,29.115,1486.0
2021-06-22,29.645,29.675,29.585,29.66,1005.0
2021-06-23,29.7,29.725,29.665,29.665,4571.0
2021-06-24,29.505,29.515,29.505,29.505,709.0
2021-06-25,29.675,29.69,29.505,29.505,1750.0
2021-06-28,29.74,29.77,29.685,29.77,2779.0
2021-06-29,29.835,29.86,29.77,29.77,765.0
2021-06-30,30.055,30.115,30.02,30.045,2925.0
2021-07-01,30.065,30.13,30.065,30.11,470.0
2021-07-02,30.3,30.3,30.24,30.295,945.0
2021-07-05,30.235,30.235,30.19,30.19,244.0
2021-07-06,30.19,30.19,30.05,30.1,8681.0
2021-07-07,30.265,30.265,30.205,30.255,654.0
2021-07-08,30.265,30.455,30.265,30.42,2707.0
2021-07-09,30.27,30.325,30.225,30.325,3669.0
2021-07-12,30.905,30.905,30.435,30.485,1160.0
2021-07-13,30.61,30.61,30.53,30.53,3079.0
2021-07-14,30.67,30.67,30.535,30.535,1605.0
2021-07-15,30.485,30.5,30.485,30.485,1388.0
2021-07-16,30.575,30.575,30.52,30.52,5873.0
2021-07-19,30.52,30.52,30.375,30.375,847.0
2021-07-20,30.325,30.39,30.315,30.36,1897.0
2021-07-21,30.67,30.69,30.655,30.69,7247.0
2021-07-22,30.845,30.92,30.81,30.81,3019.0
2021-07-23,30.815,30.89,30.815,30.86,5537.0
2021-07-26,31.035,31.12,31.035,31.11,1322.0
2021-07-27,31.05,31.12,31.05,31.12,5315.0
2021-07-28,31.105,31.105,31.045,31.075,1750.0
2021-07-29,31.065,31.065,31.0,31.0,2116.0
2021-07-30,30.875,30.925,30.875,30.92,1145.0
2021-08-02,31.37,31.37,30.92,30.92,9845.0
2021-08-03,31.205,31.205,31.08,31.145,2796.0
2021-08-04,31.205,31.205,31.155,31.185,5211.0
2021-08-05,31.215,31.22,31.145,31.145,7672.0
2021-08-06,31.22,31.285,31.22,31.265,3767.0
2021-08-09,31.45,31.455,31.385,31.385,567.0
2021-08-10,31.51,31.54,31.5,31.5,1001.0
2021-08-11,31.495,31.495,31.44,31.45,5005.0
2021-08-12,31.485,31.485,31.45,31.47,3831.0
2021-08-13,31.58,31.625,31.58,31.625,1624.0
2021-08-16,31.515,31.635,31.515,31.58,3376.0
2021-08-17,31.715,31.775,31.715,31.775,1180.0
2021-08-18,31.83,31.89,31.83,31.87,3208.0
2021-08-19,32.135,32.135,31.75,31.75,3464.0
2021-08-20,31.93,31.995,31.75,31.75,833.0
2021-08-23,32.29,32.295,32.23,32.275,7070.0
2021-08-24,32.335,32.335,32.25,32.265,2418.0
2021-08-25,32.09,32.135,32.09,32.095,2893.0
2021-08-26,32.0,32.07,32.0,32.025,3358.0
2021-08-27,32.08,32.09,32.08,32.08,1591.0
2021-08-30,32.48,32.495,31.965,32.04,6914.0
2021-08-31,32.135,32.2,32.135,32.2,2294.0
2021-09-01,32.14,32.185,32.11,32.17,12032.0
2021-09-02,31.97,31.97,31.89,31.89,4171.0
2021-09-03,32.355,32.36,31.9,31.905,5065.0
2021-09-06,31.905,31.905,31.76,31.79,2941.0
2021-09-07,32.03,32.03,31.775,31.81,1462.0
2021-09-08,31.905,31.955,31.87,31.955,6239.0
2021-09-09,32.275,32.275,31.81,31.825,2865.0
2021-09-10,31.775,31.83,31.76,31.83,2638.0
2021-09-13,31.76,31.76,31.675,31.73,3920.0
2021-09-14,31.76,31.915,31.76,31.855,3448.0
2021-09-15,31.845,31.86,31.775,31.775,2042.0
2021-09-16,31.89,31.92,31.875,31.875,8098.0
2021-09-17,32.0,32.045,31.945,32.0,3797.0
2021-09-20,32.0,32.0,31.655,31.7,8300.0
2021-09-21,31.36,31.465,31.36,31.44,4845.0
2021-09-22,31.44,31.525,31.355,31.525,6412.0
2021-09-23,31.665,32.28,31.605,31.84,10161.0
2021-09-24,31.89,31.89,31.795,31.855,4104.0
2021-09-27,31.92,32.01,31.92,31.985,863.0
2021-09-28,31.985,31.985,31.625,31.625,3249.0
2021-09-29,31.295,31.325,31.265,31.31,1958.0
2021-09-30,31.525,31.56,31.5,31.56,2226.0
2021-10-01,31.22,31.22,30.855,30.94,3559.0
2021-10-04,31.175,31.175,30.955,30.965,11061.0
2021-10-05,30.965,30.965,30.535,30.73,4309.0
2021-10-06,30.83,30.84,30.755,30.825,17195.0
2021-10-07,31.075,31.125,31.065,31.09,2447.0
2021-10-08,31.565,31.565,31.125,31.16,1245.0
2021-10-11,31.295,31.295,30.965,31.015,2460.0
2021-10-12,31.015,31.015,30.6,30.6,14786.0
2021-10-13,30.59,30.74,30.59,30.74,44707.0
2021-10-14,30.815,30.83,30.755,30.825,3035.0
2021-10-15,31.12,31.12,30.98,31.12,4782.0
2021-10-18,31.205,31.285,31.145,31.28,9514.0
2021-10-19,31.36,31.36,31.235,31.235,15312.0
2021-10-20,31.295,31.345,31.17,31.17,20728.0
2021-10-21,31.26,31.26,31.08,31.12,171.0
2021-10-22,31.345,31.42,31.345,31.405,6089.0
2021-10-25,31.425,31.425,31.375,31.405,1000.0
2021-10-26,31.72,31.945,31.41,31.465,16895.0
2021-10-27,31.525,31.525,31.36,31.4,5896.0
2021-10-28,31.405,31.405,31.315,31.36,1706.0
2021-10-29,31.425,31.425,31.315,31.315,3954.0
2021-11-01,31.685,31.685,31.315,31.315,1766.0
2021-11-02,31.62,31.69,31.62,31.69,1538.0
2021-11-03,32.09,32.105,31.69,31.69,484.0
2021-11-04,32.215,32.265,32.18,32.265,3601.0
2021-11-05,32.28,32.59,32.28,32.575,1327.0
2021-11-08,32.545,32.575,32.51,32.555,3229.0
2021-11-09,32.545,32.585,32.545,32.545,1241.0
2021-11-10,32.85,32.85,32.56,32.56,485.0
2021-11-11,32.62,32.71,32.585,32.71,11253.0
2021-11-12,32.84,32.885,32.78,32.82,1163.0
2021-11-15,33.01,33.01,32.795,32.795,3692.0
2021-11-16,32.825,32.825,32.765,32.765,442.0
2021-11-17,33.075,33.115,33.02,33.02,3623.0
2021-11-18,33.135,33.15,33.1,33.13,1974.0
2021-11-19,33.135,33.225,33.115,33.225,5601.0
2021-11-22,33.32,33.32,33.2,33.2,5204.0
2021-11-23,33.145,33.145,33.06,33.085,2764.0
2021-11-24,32.765,33.105,32.765,33.09,5954.0
2021-11-25,33.43,33.43,33.27,33.27,149.0
2021-11-26,33.43,33.43,33.09,33.1,478.0
2021-11-29,33.1,33.35,32.39,33.06,4842.0
2021-11-30,33.15,33.165,33.045,33.045,6311.0
2021-12-01,32.765,32.765,32.615,32.725,17161.0
2021-12-02,32.725,32.725,32.465,32.475,2118.0
2021-12-03,32.95,32.95,32.76,32.865,9014.0
2021-12-06,32.965,33.085,32.965,33.01,2208.0
2021-12-07,33.15,33.185,33.15,33.155,1198.0
2021-12-08,33.555,33.555,33.505,33.54,2422.0
2021-12-09,33.54,33.54,33.35,33.35,655.0
2021-12-10,33.435,33.63,33.185,33.185,5724.0
2021-12-13,33.32,33.425,33.31,33.31,7302.0
2021-12-14,33.505,33.505,33.145,33.275,6148.0
2021-12-15,33.275,33.275,33.03,33.04,97.0
2021-12-16,33.295,33.34,33.245,33.34,6364.0
2021-12-17,33.34,33.34,33.01,33.01,2852.0
2021-12-20,33.135,33.135,32.585,32.74,3007.0
2021-12-21,32.76,32.855,32.76,32.795,1020.0
2021-12-22,32.975,33.025,32.95,32.995,4398.0
2021-12-23,33.09,33.105,33.025,33.105,10629.0
2021-12-24,33.135,33.185,33.135,33.185,2340.0
2021-12-29,33.34,33.59,33.34,33.56,3573.0
2021-12-30,33.355,33.415,33.355,33.41,993.0
2021-12-31,33.34,33.34,33.32,33.34,71.0
2022-01-04,33.32,33.725,33.32,33.725,1388.0
2022-01-05,33.635,33.635,33.415,33.445,8142.0
2022-01-06,33.43,33.43,33.005,33.055,2184.0
2022-01-07,33.03,33.285,33.03,33.285,212.0
2022-01-10,33.285,33.285,33.005,33.03,6796.0
2022-01-11,33.04,33.04,32.93,32.975,11116.0
2022-01-12,33.275,33.275,33.17,33.18,5531.0
2022-01-13,33.285,33.285,32.92,32.96,3044.0
2022-01-14,32.885,32.885,32.56,32.57,2424.0
2022-01-17,32.915,32.915,32.85,32.855,951.0
2022-01-18,32.95,32.95,32.9,32.9,1834.0
2022-01-19,32.9,32.9,32.275,32.275,1606.0
2022-01-20,32.35,32.6,32.03,32.125,6558.0
2022-01-21,31.715,31.79,31.64,31.79,17023.0
2022-01-24,31.665,31.665,31.425,31.62,5309.0
2022-01-25,31.405,31.45,31.155,31.205,5773.0
2022-01-27,30.925,31.345,30.84,30.925,8938.0
2022-01-28,31.145,31.595,31.145,31.575,2343.0
2022-01-31,32.155,32.215,32.025,32.12,2556.0
2022-02-01,32.385,32.385,32.12,32.12,500.0
2022-02-02,32.42,32.56,32.42,32.495,4057.0
2022-02-03,32.825,32.825,32.325,32.37,1245.0
2022-02-04,32.465,32.465,32.135,32.465,388.0
2022-02-07,32.36,32.37,32.235,32.245,5628.0
2022-02-08,32.54,32.54,32.025,32.03,4159.0
2022-02-09,32.165,32.215,32.155,32.155,5880.0
2022-02-10,32.18,32.545,32.18,32.45,2365.0
2022-02-11,32.18,32.18,31.95,32.0,2404.0
2022-02-14,31.06,31.7,31.06,31.7,6989.0
2022-02-15,31.455,31.48,31.41,31.48,964.0
2022-02-16,32.265,32.265,31.75,31.775,2035.0
2022-02-17,31.73,31.73,31.545,31.545,4316.0
2022-02-18,30.97,31.17,30.965,31.14,4856.0
2022-02-21,31.14,31.14,30.875,30.91,2991.0
2022-02-22,30.715,30.715,30.19,30.25,1743.0
2022-02-23,30.475,30.475,30.475,30.475,195.0
2022-02-24,30.19,30.285,29.425,29.425,2436.0
2022-02-25,30.145,30.24,30.115,30.13,3428.0
2022-02-28,30.22,30.25,30.0,30.0,2939.0
2022-03-01,30.225,30.435,30.225,30.39,4449.0
2022-03-02,30.36,30.36,29.8,29.8,619.0
2022-03-03,30.065,30.095,30.02,30.085,1696.0
2022-03-04,30.115,30.115,29.345,29.345,2892.0
2022-03-07,29.3,29.3,28.115,28.275,5006.0
2022-03-08,28.275,28.275,28.145,28.245,3779.0
2022-03-09,28.35,28.37,28.35,28.37,329.0
2022-03-10,29.095,29.205,29.025,29.11,4255.0
2022-03-11,28.885,28.885,28.605,28.68,7456.0
2022-03-14,28.745,28.91,28.705,28.815,1579.0
2022-03-15,28.93,29.115,28.93,29.005,7474.0
2022-03-16,29.475,29.475,29.4,29.47,3766.0
2022-03-17,29.89,29.975,29.835,29.835,1510.0
2022-03-18,29.71,29.72,29.665,29.665,2264.0
2022-03-21,29.99,30.08,29.99,30.05,2197.0
2022-03-22,30.095,30.095,29.94,29.985,2696.0
2022-03-23,30.285,30.285,30.11,30.175,4196.0
2022-03-24,30.065,30.065,29.54,29.58,3872.0
2022-03-25,29.83,29.88,29.815,29.835,17695.0
2022-03-28,29.92,29.92,29.755,29.755,969.0
2022-03-29,30.6,30.6,30.145,30.175,20420.0
2022-03-30,30.49,30.56,30.45,30.45,3895.0
2022-03-31,30.47,30.515,30.47,30.49,1663.0
2022-04-01,30.535,30.535,30.07,30.535,627.0
2022-04-04,30.46,30.46,29.97,29.97,2909.0
2022-04-05,30.155,30.155,29.85,29.86,6633.0
2022-04-06,29.86,29.86,29.535,29.535,8577.0
2022-04-07,29.455,29.49,29.445,29.49,1907.0
2022-04-08,29.695,29.765,29.665,29.69,2611.0
2022-04-11,29.69,29.735,29.455,29.6,1623.0
2022-04-12,29.6,29.6,29.255,29.255,3265.0
2022-04-13,29.255,29.285,29.22,29.225,2088.0
2022-04-14,29.235,29.525,29.235,29.525,3550.0
2022-04-19,29.6,29.615,29.445,29.485,5190.0
2022-04-20,29.565,29.57,29.505,29.505,364.0
2022-04-21,29.615,29.645,29.6,29.6,692.0
2022-04-22,29.78,29.78,29.275,29.54,2760.0
2022-04-26,29.63,29.63,29.425,29.44,17405.0
2022-04-27,29.3,29.3,28.865,28.885,1070.0
2022-04-28,29.165,29.275,29.135,29.15,3870.0
2022-04-29,29.455,29.54,29.455,29.49,3136.0
2022-05-02,29.455,29.455,29.065,29.455,2633.0
2022-05-03,29.225,29.225,29.02,29.1,34485.0
2022-05-04,29.145,29.145,28.99,29.02,235.0
2022-05-05,29.135,29.165,29.135,29.16,1924.0
2022-05-06,29.055,29.055,28.535,28.635,44595.0
2022-05-09,28.635,28.635,28.255,28.46,3357.0
2022-05-10,28.085,28.255,28.085,28.185,198.0
2022-05-11,28.285,28.325,28.285,28.285,553.0
2022-05-12,27.905,28.285,27.905,28.285,102.0
2022-05-13,28.2,28.395,28.2,28.38,7083.0
2022-05-16,28.705,28.705,28.575,28.605,7259.0
2022-05-17,28.35,28.37,28.31,28.35,5798.0
2022-05-18,28.575,28.68,28.575,28.62,10304.0
2022-05-19,28.145,28.145,27.745,27.745,6809.0
2022-05-20,27.745,27.885,27.695,27.88,829.0
2022-05-23,27.855,27.855,27.73,27.73,1701.0
2022-05-24,27.695,27.855,27.695,27.695,1946.0
2022-05-25,27.805,27.805,27.695,27.695,960.0
2022-05-26,27.945,27.945,27.855,27.885,1389.0
2022-05-27,28.325,28.41,28.245,28.245,10535.0
2022-05-30,28.71,28.835,28.71,28.835,1294.0
2022-05-31,28.835,28.835,28.68,28.69,1451.0
2022-06-01,28.675,28.675,28.55,28.6,384.0
2022-06-02,28.3,28.32,28.3,28.3,255.0
2022-06-03,28.51,28.54,28.48,28.48,720.0
2022-06-06,28.48,28.48,28.35,28.415,273.0
2022-06-07,28.305,28.31,28.09,28.09,5852.0
2022-06-08,28.355,28.395,28.355,28.355,4031.0
2022-06-09,28.23,28.31,28.225,28.225,1348.0
2022-06-10,27.98,27.98,27.935,27.945,5399.0
2022-06-14,26.86,26.95,26.825,26.95,4160.0
2022-06-15,26.95,26.95,26.805,26.805,298.0
2022-06-16,26.915,26.935,26.765,26.875,2144.0
2022-06-17,26.325,26.325,25.95,26.22,6114.0
2022-06-20,26.465,26.465,26.355,26.37,6209.0
2022-06-21,26.54,26.62,26.54,26.605,591.0
2022-06-22,26.795,26.805,26.73,26.735,1377.0
2022-06-23,26.735,27.04,26.735,26.995,408.0
2022-06-24,27.245,27.51,27.245,27.475,1172.0
2022-06-27,27.93,28.1,27.825,28.055,6148.0
2022-06-28,28.395,28.395,27.895,27.895,11711.0
2022-06-29,27.54,27.615,27.42,27.615,15439.0
2022-06-30,27.665,27.705,27.43,27.43,4633.0
2022-07-01,27.28,27.405,27.235,27.235,418.0
2022-07-04,27.615,27.665,27.615,27.665,131.0
2022-07-05,27.65,27.65,27.625,27.625,139.0
2022-07-06,27.8,27.875,27.73,27.8,935.0
2022-07-07,28.075,28.075,27.89,27.89,176.0
2022-07-08,28.19,28.19,28.075,28.14,3718.0
2022-07-11,28.14,28.14,28.0,28.085,2376.0
2022-07-12,28.4,28.4,28.05,28.075,2306.0
2022-07-13,28.0,28.015,27.905,27.93,831.0
2022-07-14,27.805,28.125,27.69,27.7,7498.0
2022-07-15,27.705,27.755,27.65,27.725,1174.0
2022-07-18,27.975,28.06,27.955,28.06,1634.0
2022-07-19,27.865,27.875,27.675,27.705,1131.0
2022-07-20,27.83,28.3,27.83,28.265,4447.0
2022-07-21,28.3,28.325,28.25,28.285,3094.0
2022-07-22,28.31,28.445,28.31,28.41,965.0
2022-07-25,28.695,28.695,28.265,28.315,12188.0
2022-07-26,28.315,28.315,28.015,28.075,3445.0
2022-07-27,28.075,28.125,27.99,28.1,13158.0
2022-07-28,28.235,28.3,28.2,28.3,20391.0
2022-07-29,28.625,28.77,28.62,28.685,13848.0
2022-08-01,29.155,29.155,28.88,28.895,206.0
2022-08-02,28.795,28.91,28.675,28.91,1705.0
2022-08-03,29.08,29.085,28.985,29.03,2527.0
2022-08-04,29.55,29.55,29.22,29.23,3723.0
2022-08-05,29.405,29.455,29.345,29.405,1275.0
2022-08-08,29.38,29.455,29.32,29.38,870.0
2022-08-09,29.38,29.38,29.22,29.22,2498.0
2022-08-10,29.24,29.24,29.035,29.035,2041.0
2022-08-11,29.315,29.39,29.315,29.34,3178.0
2022-08-12,29.295,29.295,29.18,29.18,880.0
2022-08-15,29.415,29.54,29.39,29.465,5376.0
2022-08-16,29.925,29.925,29.805,29.83,15005.0
2022-08-17,29.95,30.04,29.9,30.01,1998.0
2022-08-18,29.985,30.04,29.915,30.04,76.0
2022-08-19,30.04,30.085,29.985,30.025,4778.0
2022-08-22,30.11,30.11,29.605,29.625,15.0
2022-08-23,29.65,29.65,29.045,29.045,3871.0
2022-08-24,28.855,28.855,28.805,28.83,5263.0
2022-08-25,28.98,28.98,28.905,28.905,77.0
2022-08-26,29.12,29.14,29.06,29.085,11132.0
2022-08-29,28.635,28.65,28.285,28.35,1061.0
2022-08-30,28.35,28.4,28.215,28.34,4478.0
2022-08-31,28.215,28.29,28.21,28.26,3173.0
2022-09-01,28.26,28.26,27.915,27.915,140.0
2022-09-02,28.175,28.175,28.175,28.175,93.0
2022-09-05,27.925,27.95,27.925,27.95,683.0
2022-09-06,27.915,28.01,27.875,28.01,3663.0
2022-09-07,27.955,27.98,27.94,27.94,15501.0
2022-09-08,28.42,28.545,28.42,28.51,2379.0
2022-09-09,28.575,28.575,28.46,28.46,509.0
2022-09-12,28.46,28.785,28.46,28.725,1783.0
2022-09-13,28.93,28.995,28.93,28.955,6292.0
2022-09-14,28.595,28.595,28.335,28.375,6740.0
2022-09-15,28.29,28.29,28.285,28.29,3457.0
2022-09-16,28.29,28.29,27.94,27.94,2425.0
2022-09-19,27.965,27.965,27.915,27.925,3504.0
2022-09-20,28.05,28.1,28.05,28.06,3815.0
2022-09-21,28.06,28.06,27.74,27.84,662.0
2022-09-23,27.37,27.37,27.305,27.34,12365.0
2022-09-26,27.23,27.23,27.135,27.135,1733.0
2022-09-27,27.27,27.355,27.265,27.295,16512.0
2022-09-28,27.34,27.34,27.13,27.245,10006.0
2022-09-29,27.465,27.52,27.445,27.48,253.0
2022-09-30,27.445,27.445,26.93,27.005,649.0
2022-10-03,26.87,26.93,26.785,26.93,1314.0
2022-10-04,27.44,27.655,27.43,27.655,13514.0
2022-10-05,28.165,28.175,28.14,28.14,1382.0
2022-10-06,28.19,28.215,28.15,28.175,2333.0
2022-10-07,28.125,28.125,28.09,28.125,959.0
2022-10-10,27.47,27.59,27.445,27.59,2691.0
2022-10-11,27.705,27.725,27.625,27.625,4551.0
2022-10-12,27.625,27.64,27.47,27.615,5036.0
2022-10-13,27.455,27.455,27.355,27.355,16256.0
2022-10-14,27.855,27.99,27.855,27.99,2253.0
2022-10-17,27.8,27.855,27.775,27.815,4088.0
2022-10-18,28.3,28.5,28.275,28.5,3438.0
2022-10-19,28.5,28.595,28.45,28.55,16147.0
2022-10-20,28.19,28.19,28.14,28.14,2597.0
2022-10-21,27.98,28.01,27.98,28.0,199.0
2022-10-24,28.325,28.395,28.275,28.285,9653.0
2022-10-25,28.635,28.635,28.285,28.285,2160.0
2022-10-26,28.695,28.71,28.61,28.645,4521.0
2022-10-27,28.445,28.5,28.41,28.41,3343.0
2022-10-28,28.225,28.26,28.165,28.165,508.0
2022-10-31,29.035,29.06,28.93,28.945,6012.0
2022-11-01,28.895,28.92,28.845,28.92,447.0
2022-11-02,28.855,28.895,28.81,28.82,471.0
2022-11-03,28.325,28.385,28.325,28.325,156.0
2022-11-04,28.26,28.29,28.135,28.135,1516.0
2022-11-07,28.16,28.16,28.01,28.15,1946.0
2022-11-08,28.26,28.4,28.26,28.325,2116.0
2022-11-09,28.445,28.445,28.395,28.425,1174.0
2022-11-10,28.315,28.315,28.265,28.3,1548.0
2022-11-11,29.17,29.23,28.3,28.3,385.0
2022-11-14,29.08,29.14,29.005,29.14,8526.0
2022-11-15,29.035,29.035,28.96,29.005,11189.0
2022-11-16,28.855,28.855,28.81,28.81,45842.0
2022-11-17,28.745,28.88,28.745,28.81,1194.0
2022-11-18,28.845,28.86,28.76,28.82,8462.0
2022-11-21,29.06,29.06,28.985,28.985,1202.0
2022-11-22,29.145,29.195,29.145,29.195,3312.0
2022-11-23,29.365,29.365,29.315,29.315,15853.0
2022-11-24,29.305,29.305,29.205,29.205,285.0
2022-11-25,29.265,29.265,29.145,29.215,2549.0
2022-11-28,29.195,29.28,29.195,29.265,446.0
2022-11-29,29.255,29.255,29.06,29.06,21101.0
2022-11-30,29.02,29.02,28.96,28.985,2691.0
2022-12-01,29.38,29.44,29.315,29.38,4751.0
2022-12-02,29.42,29.42,29.295,29.295,226.0
2022-12-05,29.43,29.445,29.18,29.18,1009.0
2022-12-06,29.38,29.38,29.215,29.295,8450.0
2022-12-07,29.07,29.07,29.035,29.07,792.0
2022-12-08,28.895,28.895,28.81,28.83,2175.0
2022-12-09,28.895,28.895,28.855,28.87,1104.0
2022-12-12,28.66,28.77,28.595,28.725,1198.0
2022-12-13,29.145,29.18,29.095,29.155,2734.0
2022-12-14,29.02,29.22,29.02,29.165,16481.0
2022-12-15,28.97,29.02,28.945,29.02,1853.0
2022-12-16,29.035,29.035,28.76,28.77,4619.0
2022-12-19,28.77,28.77,28.45,28.485,699.0
2022-12-20,28.275,28.315,28.225,28.235,2319.0
2022-12-21,28.235,28.235,28.235,28.235,0.0
2022-12-22,28.72,28.725,28.675,28.675,2578.0
2022-12-23,28.46,28.525,28.46,28.525,1248.0
2022-12-28,28.525,28.525,28.3,28.3,273.0
2022-12-29,28.0,28.01,27.955,27.955,1707.0
2022-12-30,27.955,27.955,27.955,27.955,0.0
2023-01-03,28.2,28.2,28.15,28.15,252.0
2023-01-04,28.335,28.42,28.275,28.275,22.0
2023-01-05,28.235,28.275,28.225,28.225,343.0
2023-01-06,28.24,28.285,28.175,28.25,2955.0
2023-01-09,28.335,28.335,28.29,28.31,1660.0
2023-01-10,28.265,28.265,28.24,28.24,753.0
2023-01-11,28.45,28.525,28.45,28.47,4502.0
2023-01-12,28.725,28.735,28.71,28.71,1801.0
2023-01-13,28.71,28.745,28.695,28.725,16461.0
2023-01-16,28.785,28.785,28.735,28.735,18594.0
2023-01-17,28.855,28.88,28.77,28.805,2480.0
2023-01-18,28.785,28.785,28.7,28.785,377.0
2023-01-19,28.685,28.82,28.635,28.76,1326.0
2023-01-20,28.635,28.65,28.595,28.65,3315.0
2023-01-23,28.855,28.855,28.745,28.77,1576.0
2023-01-24,28.845,28.88,28.82,28.83,4858.0
2023-01-25,28.88,28.905,28.47,28.47,37021.0
2023-01-27,28.56,28.735,28.545,28.735,3722.0
2023-01-30,28.92,28.92,28.805,28.86,9251.0
2023-01-31,28.86,28.885,28.835,28.835,2632.0
2023-02-01,29.145,29.145,29.055,29.06,3491.0
2023-02-02,29.29,29.29,29.145,29.145,1147.0
2023-02-03,29.215,29.7,29.215,29.68,7022.0
2023-02-06,29.975,30.04,29.875,29.885,4572.0
2023-02-07,30.04,30.065,29.8,29.805,3720.0
2023-02-08,29.985,29.99,29.91,29.99,7623.0
2023-02-09,29.965,29.965,29.825,29.83,6805.0
2023-02-10,29.765,29.765,29.625,29.69,13142.0
2023-02-13,29.69,29.69,29.575,29.575,535.0
2023-02-14,29.875,29.875,29.73,29.775,7042.0
2023-02-15,29.7,29.75,29.65,29.7,12199.0
2023-02-16,30.125,30.285,30.125,30.16,1786.0
2023-02-17,29.965,29.965,29.885,29.885,13085.0
2023-02-20,29.855,29.865,29.79,29.79,1107.0
2023-02-21,29.63,29.675,29.63,29.675,2691.0
2023-02-22,29.47,29.47,29.415,29.44,1575.0
2023-02-23,29.64,29.655,29.575,29.59,1839.0
2023-02-24,29.705,29.725,29.655,29.69,3406.0
2023-02-27,29.69,29.7,29.63,29.675,132.0
2023-02-28,29.655,29.84,29.655,29.84,3111.0
2023-03-01,29.69,29.74,29.605,29.665,14898.0
2023-03-02,29.515,29.605,29.5,29.5,1466.0
2023-03-03,29.73,29.79,29.7,29.7,724.0
2023-03-06,30.04,30.16,30.04,30.16,2447.0
2023-03-07,30.24,30.4,30.235,30.4,3329.0
2023-03-08,30.46,30.47,30.4,30.42,2681.0
2023-03-09,30.495,30.52,30.495,30.495,975.0
2023-03-10,30.09,30.09,29.925,29.925,1091.0
2023-03-13,29.68,29.75,29.63,29.75,2735.0
2023-03-14,29.34,29.415,29.245,29.415,2123.0
2023-03-15,29.565,29.565,29.505,29.515,4182.0
2023-03-16,29.54,29.705,29.505,29.655,4403.0
2023-03-17,29.75,29.775,29.665,29.665,29.0
2023-03-20,29.49,29.5,29.43,29.43,3790.0
2023-03-21,29.615,29.74,29.43,29.43,860.0
2023-03-22,30.16,30.165,30.065,30.125,2198.0
2023-03-23,29.69,29.74,29.655,29.715,3436.0
2023-03-24,29.96,29.975,29.885,29.89,3772.0
2023-03-27,30.225,30.225,30.175,30.185,2806.0
2023-03-28,30.185,30.2,30.05,30.065,1709.0
2023-03-29,29.95,30.04,29.95,30.0,6082.0
2023-03-30,30.36,30.42,30.36,30.36,1785.0
2023-03-31,30.51,30.55,30.495,30.55,2508.0
2023-04-03,30.98,30.98,30.87,30.87,3585.0
2023-04-04,30.845,30.845,30.4,30.635,1686.0
2023-04-05,30.695,30.73,30.635,30.73,12783.0
2023-04-06,30.72,30.72,30.68,30.72,727.0
2023-04-11,30.73,31.165,30.72,31.115,4902.0
2023-04-12,31.14,31.165,31.03,31.03,9348.0
2023-04-13,30.97,30.97,30.76,30.88,2236.0
2023-04-14,30.98,30.98,30.91,30.935,3156.0
2023-04-17,31.24,31.27,31.19,31.19,3898.0
2023-04-18,31.245,31.265,31.155,31.155,2696.0
2023-04-19,31.18,31.18,31.095,31.12,3327.0
2023-04-20,31.205,31.27,31.205,31.24,1103.0
2023-04-21,31.015,31.115,31.015,31.115,123.0
2023-04-24,31.255,31.305,31.23,31.28,2767.0
2023-04-26,31.28,31.4,31.215,31.4,2706.0
2023-04-27,31.265,31.305,31.195,31.195,16163.0
2023-04-28,31.575,31.615,31.565,31.615,2018.0
2023-05-01,31.915,31.915,31.68,31.775,4068.0
2023-05-02,31.725,31.775,31.405,31.44,6317.0
2023-05-03,31.17,31.365,31.17,31.32,6487.0
2023-05-04,31.33,31.33,31.14,31.18,1916.0
2023-05-05,30.98,30.98,30.78,30.785,1291.0
2023-05-08,30.92,31.17,30.92,31.045,2135.0
2023-05-09,31.095,31.095,31.02,31.04,412.0
2023-05-10,31.04,31.045,30.97,30.97,800.0
2023-05-11,31.03,31.13,31.005,31.12,2170.0
2023-05-12,31.165,31.475,31.165,31.465,1722.0
2023-05-15,31.525,31.525,31.415,31.43,745.0
2023-05-16,31.43,31.48,31.33,31.455,61377.0
2023-05-17,31.515,31.54,31.48,31.54,1644.0
2023-05-18,31.7,31.85,31.7,31.815,1060.0
2023-05-19,31.975,32.2,31.975,32.145,2383.0
2023-05-22,32.175,32.175,32.0,32.035,11908.0
2023-05-23,32.1,32.175,32.1,32.125,4318.0
2023-05-24,32.125,32.125,31.95,31.95,4824.0
2023-05-25,32.05,32.05,32.015,32.05,714.0
2023-05-26,32.225,32.25,32.175,32.225,3520.0
2023-05-29,32.225,32.745,32.225,32.595,912.0
2023-05-30,32.645,32.645,32.51,32.645,1832.0
2023-05-31,32.66,32.705,32.56,32.585,4294.0
2023-06-01,32.595,32.595,32.46,32.46,2256.0
2023-06-02,32.485,32.505,32.36,32.37,3659.0
2023-06-05,32.485,32.745,32.485,32.695,6805.0
2023-06-06,32.645,32.66,32.4,32.45,5811.0
2023-06-07,32.47,32.47,32.395,32.4,2253.0
2023-06-08,32.3,32.3,32.16,32.27,4401.0
2023-06-09,32.295,32.31,32.225,32.27,6165.0
2023-06-13,32.335,32.505,32.335,32.45,4457.0
2023-06-14,32.57,32.57,32.53,32.53,1098.0
2023-06-15,32.545,32.545,32.445,32.445,2534.0
2023-06-16,32.445,32.445,32.36,32.425,464.0
2023-06-19,32.45,32.51,32.37,32.4,1923.0
2023-06-20,32.4,32.53,32.36,32.53,2047.0
2023-06-21,32.645,32.645,32.52,32.535,33055.0
2023-06-22,32.335,32.4,32.3,32.4,5629.0
2023-06-23,32.51,32.635,32.485,32.635,14915.0
2023-06-26,32.66,32.71,32.645,32.695,7666.0
2023-06-27,32.71,32.71,32.4,32.4,72.0
2023-06-28,32.795,33.015,32.795,32.98,6492.0
2023-06-29,34.38,34.38,33.22,33.22,2521.0
2023-06-30,33.225,33.385,33.225,33.26,3390.0
2023-07-03,33.385,33.655,33.385,33.455,2365.0
2023-07-04,33.455,33.455,33.295,33.42,1679.0
2023-07-05,33.42,33.42,33.165,33.175,12062.0
2023-07-06,33.235,33.26,33.165,33.165,946.0
2023-07-07,32.86,33.15,32.86,33.035,1672.0
2023-07-10,32.85,32.85,32.705,32.73,2239.0
2023-07-11,32.755,32.955,32.755,32.955,2832.0
2023-07-12,33.2,33.2,32.895,33.0,650.0
2023-07-13,33.025,33.055,33.01,33.01,535.0
2023-07-14,33.01,33.08,32.835,32.94,1392.0
2023-07-17,32.915,33.19,32.915,33.19,1451.0
2023-07-18,33.26,33.805,33.22,33.22,5539.0
2023-07-19,33.64,33.74,33.63,33.74,12901.0
2023-07-20,33.77,33.77,33.515,33.54,342.0
2023-07-21,33.55,33.61,33.505,33.57,3809.0
2023-07-24,33.705,33.84,33.705,33.735,5702.0
2023-07-25,33.785,33.81,33.68,33.68,842.0
2023-07-26,33.61,33.81,33.585,33.7,1938.0
2023-07-27,33.445,33.785,33.445,33.735,2720.0
2023-07-28,33.915,34.24,33.9,34.205,7850.0
2023-07-31,34.415,34.44,34.22,34.24,2829.0
2023-08-01,34.18,34.44,34.18,34.38,1748.0
2023-08-02,34.53,34.53,34.22,34.465,661.0
2023-08-03,34.465,34.465,34.355,34.405,1194.0
2023-08-04,34.405,34.405,34.16,34.18,2625.0
2023-08-07,34.405,34.405,34.02,34.09,1457.0
2023-08-08,34.395,34.395,34.275,34.31,1944.0
2023-08-09,34.325,34.325,34.195,34.275,344.0
2023-08-10,34.17,34.17,34.09,34.16,6864.0
2023-08-11,34.22,34.29,34.12,34.22,26800.0
2023-08-14,34.22,34.265,34.055,34.155,10345.0
2023-08-15,34.325,34.415,34.265,34.325,5867.0
2023-08-16,34.325,34.325,34.11,34.11,3407.0
2023-08-17,34.02,34.23,34.02,34.17,1638.0
2023-08-18,34.22,34.22,33.74,33.84,6542.0
2023-08-21,33.84,33.845,33.785,33.795,1340.0
2023-08-22,33.96,34.005,33.96,33.995,2466.0
2023-08-23,33.95,33.95,33.795,33.875,1765.0
2023-08-24,33.96,34.19,33.96,34.19,6637.0
2023-08-25,34.18,34.18,33.785,33.845,2451.0
2023-08-28,33.845,34.085,33.845,34.03,832.0
2023-08-29,34.03,34.36,34.03,34.17,891.0
2023-08-30,34.485,34.625,34.485,34.495,10475.0
2023-08-31,34.615,34.615,34.51,34.6,2308.0
2023-09-01,34.57,34.64,34.535,34.635,5878.0
2023-09-04,34.65,34.65,34.605,34.64,55.0
2023-09-05,34.65,34.79,34.6,34.79,1840.0
2023-09-06,34.955,34.99,34.93,34.93,20.0
2023-09-07,34.93,34.93,34.635,34.67,3965.0
2023-09-08,34.625,34.625,34.495,34.52,6435.0
2023-09-11,34.545,34.57,34.43,34.43,1604.0
2023-09-12,34.6,34.625,34.565,34.6,1922.0
2023-09-13,34.475,34.53,34.465,34.53,348.0
2023-09-14,34.835,34.835,34.43,34.565,4329.0
2023-09-15,34.57,34.8,34.57,34.695,4161.0
2023-09-18,34.53,34.53,34.395,34.395,639.0
2023-09-19,34.415,34.415,34.29,34.355,4182.0
2023-09-20,34.355,34.355,34.125,34.135,476.0
2023-09-21,34.085,34.1,34.005,34.1,6144.0
2023-09-22,34.1,34.1,33.62,33.69,1764.0
2023-09-25,33.63,33.655,33.42,33.64,7378.0
2023-09-26,33.57,33.57,33.41,33.525,2958.0
2023-09-27,33.525,33.525,33.235,33.235,3542.0
2023-09-28,33.525,33.525,33.295,33.325,3028.0
2023-09-29,33.35,33.35,33.06,33.06,2935.0
2023-10-02,33.375,33.525,33.28,33.48,8156.0
2023-10-03,33.54,33.76,33.48,33.76,280.0
2023-10-04,33.295,33.295,33.165,33.185,889.0
2023-10-05,33.42,33.42,33.26,33.27,5787.0
2023-10-06,33.33,33.43,33.255,33.315,762.0
2023-10-09,33.435,33.525,33.435,33.48,2768.0
2023-10-10,33.61,33.645,33.525,33.585,821.0
2023-10-11,33.77,33.795,33.68,33.795,4165.0
2023-10-12,33.81,34.12,33.81,34.055,5963.0
2023-10-13,34.155,34.335,34.155,34.205,2446.0
2023-10-16,34.205,34.205,33.935,33.935,269.0
2023-10-17,34.005,34.19,34.005,34.075,3180.0
2023-10-18,34.005,34.005,33.865,33.865,353.0
2023-10-19,33.68,33.75,33.63,33.735,5770.0
2023-10-20,33.735,33.735,33.325,33.4,1341.0
2023-10-23,33.525,33.525,33.09,33.09,3000.0
2023-10-24,33.09,33.09,32.85,32.885,7046.0
2023-10-25,32.885,33.055,32.86,32.895,82.0
2023-10-26,32.885,32.915,32.79,32.915,362.0
2023-10-27,32.74,32.74,32.46,32.475,3176.0
2023-10-30,32.475,32.475,32.215,32.26,2557.0
2023-10-31,32.38,32.485,32.38,32.435,4438.0
2023-11-01,32.695,32.81,32.695,32.755,2658.0
2023-11-02,33.09,33.34,32.765,32.765,1605.0
2023-11-03,32.74,33.34,32.74,33.34,1449.0
2023-11-06,33.315,33.375,33.27,33.295,869.0
2023-11-07,33.445,33.54,33.36,33.54,233.0
2023-11-08,33.875,33.875,33.67,33.69,356.0
2023-11-09,33.98,33.995,33.91,33.95,362.0
2023-11-10,33.985,34.03,33.96,34.015,1439.0
2023-11-13,34.345,34.38,34.275,34.275,5234.0
2023-11-14,34.38,34.38,34.335,34.335,621.0
2023-11-15,34.32,34.51,34.32,34.475,1234.0
2023-11-16,34.475,34.555,34.395,34.555,4509.0
2023-11-17,34.555,34.78,34.555,34.78,969.0
2023-11-20,34.77,34.77,34.345,34.405,1475.0
2023-11-21,34.395,34.64,34.395,34.52,4388.0
2023-11-22,34.52,34.615,34.45,34.57,2611.0
2023-11-23,34.77,34.77,34.66,34.66,2024.0
2023-11-24,34.675,34.71,34.635,34.67,16024.0
2023-11-27,34.615,34.615,34.53,34.565,398.0
2023-11-28,34.485,34.485,34.37,34.415,674.0
2023-11-29,34.325,34.325,34.265,34.275,2037.0
2023-11-30,34.67,34.67,34.395,34.395,1302.0
2023-12-01,34.43,34.635,34.43,34.59,1974.0
2023-12-04,34.59,34.59,34.395,34.495,6083.0
2023-12-05,34.66,34.705,34.58,34.67,2811.0
2023-12-06,34.59,34.99,34.59,34.93,943.0
2023-12-07,34.965,35.035,34.965,34.98,1131.0
2023-12-08,34.98,34.98,34.8,34.8,453.0
2023-12-11,35.01,35.245,35.01,35.2,2456.0
2023-12-12,35.315,35.35,35.185,35.185,2456.0
2023-12-13,35.495,35.56,35.49,35.495,7768.0
2023-12-14,35.505,35.55,35.295,35.295,1634.0
2023-12-15,35.4,35.435,35.35,35.39,1079.0
2023-12-18,35.4,35.4,35.21,35.245,1530.0
2023-12-19,35.47,35.47,35.315,35.315,1233.0
2023-12-20,35.305,35.33,35.235,35.235,1686.0
2023-12-21,35.245,35.245,35.01,35.01,123.0
2023-12-22,35.085,35.085,34.945,34.945,5080.0
2023-12-27,35.15,35.15,35.045,35.06,763.0
2023-12-28,35.115,35.29,35.095,35.29,1437.0
2023-12-29,35.295,35.295,35.175,35.175,2064.0
2024-01-02,35.315,35.315,35.175,35.175,279.0
2024-01-03,35.235,35.255,35.15,35.15,1993.0
2024-01-04,35.07,35.07,34.98,35.035,225.0
2024-01-05,35.185,35.185,35.115,35.165,611.0
2024-01-08,35.165,35.305,35.095,35.155,891.0
2024-01-09,35.315,35.63,35.315,35.54,1666.0
2024-01-10,35.54,35.705,35.54,35.575,9760.0
2024-01-11,35.915,35.915,35.81,35.82,1138.0
2024-01-12,35.82,35.9,35.77,35.775,1290.0
2024-01-15,35.935,35.97,35.855,35.96,59.0
2024-01-16,36.09,36.15,36.09,36.1,3755.0
2024-01-17,36.11,36.32,36.075,36.23,1946.0
2024-01-18,36.335,36.335,36.11,36.15,2808.0
2024-01-19,36.415,36.415,36.3,36.405,1495.0
2024-01-22,36.625,36.765,36.625,36.765,4871.0
2024-01-23,36.8,36.94,36.71,36.8,3202.0
2024-01-24,37.035,37.035,36.945,37.0,740.0
2024-01-25,37.035,37.05,36.955,37.035,959.0
2024-01-29,37.12,37.12,36.945,36.97,4187.0
2024-01-30,37.06,37.33,37.06,37.155,2077.0
2024-01-31,37.4,37.4,37.155,37.26,1073.0
2024-02-01,37.11,37.14,36.72,37.13,4686.0
2024-02-02,37.375,37.425,37.32,37.4,3047.0
2024-02-05,37.865,37.865,37.705,37.765,390.0
2024-02-06,37.925,37.925,37.635,37.715,4446.0
2024-02-07,37.82,37.82,37.655,37.67,330.0
2024-02-08,37.985,37.985,37.9,37.935,1272.0
2024-02-09,38.135,38.14,38.08,38.135,1708.0
2024-02-12,38.14,38.255,38.135,38.23,1859.0
2024-02-13,38.04,38.175,38.04,38.175,1648.0
2024-02-14,38.04,38.055,37.935,37.935,2019.0
2024-02-15,38.22,38.275,38.135,38.245,12367.0
2024-02-16,38.405,38.405,38.245,38.335,5188.0
2024-02-19,38.35,38.35,38.07,38.15,3810.0
2024-02-20,38.105,38.17,38.005,38.005,3454.0
2024-02-21,37.89,37.89,37.695,37.695,1508.0
2024-02-22,37.96,38.055,37.96,38.02,887.0
2024-02-23,38.5,38.51,38.38,38.38,591.0
2024-02-26,38.485,38.485,38.405,38.42,3850.0
2024-02-27,38.535,38.545,38.43,38.43,2216.0
2024-02-28,38.535,38.665,38.475,38.615,8089.0
2024-02-29,38.64,38.71,38.59,38.655,2885.0
2024-03-01,38.825,38.935,38.78,38.91,1554.0
2024-03-04,38.825,39.17,38.825,39.04,455.0
2024-03-05,39.005,39.085,38.98,38.99,1296.0
2024-03-06,38.805,38.9,38.745,38.805,3827.0
2024-03-07,38.735,38.735,38.465,38.525,4790.0
2024-03-08,38.78,38.85,38.755,38.755,1246.0
2024-03-11,38.545,38.57,38.5,38.5,3483.0
2024-03-12,38.665,38.665,38.5,38.62,2728.0
2024-03-13,38.62,39.0,38.62,38.85,3009.0
2024-03-14,38.79,38.885,38.725,38.78,4291.0
2024-03-15,39.105,39.105,38.815,38.885,2670.0
2024-03-18,38.895,38.895,38.77,38.885,1517.0
2024-03-19,38.965,39.035,38.885,39.005,2066.0
2024-03-20,39.11,39.31,39.11,39.215,6307.0
2024-03-21,39.225,39.435,39.225,39.345,912.0
2024-03-22,39.445,39.825,39.33,39.8,3336.0
2024-03-25,39.8,39.8,39.625,39.625,7865.0
2024-03-26,39.625,39.625,39.47,39.515,3462.0
2024-03-27,39.625,39.75,39.565,39.68,11807.0
2024-03-28,39.855,39.855,39.775,39.79,391.0
2024-04-02,40.205,40.205,39.785,39.845,4467.0
2024-04-03,39.445,39.445,39.225,39.225,15812.0
2024-04-04,39.82,39.82,39.2,39.2,1733.0
2024-04-05,38.65,38.755,38.605,38.675,1110.0
2024-04-08,38.805,39.11,38.805,38.92,6044.0
2024-04-09,38.935,38.935,38.83,38.865,3980.0
2024-04-10,38.78,38.9,38.78,38.865,628.0
2024-04-11,39.04,39.07,38.99,39.04,1809.0
2024-04-12,39.155,39.155,39.13,39.14,1033.0
2024-04-15,39.725,39.725,38.955,38.955,1377.0
2024-04-16,38.955,38.955,38.65,38.72,2693.0
2024-04-17,38.745,38.755,38.69,38.7,2989.0
2024-04-18,38.7,38.7,38.385,38.475,724.0
2024-04-19,38.475,38.475,38.14,38.21,1199.0
2024-04-22,38.21,38.24,38.135,38.24,592.0
2024-04-23,38.255,38.38,38.255,38.28,2034.0
2024-04-24,38.665,38.665,38.5,38.5,432.0
2024-04-26,38.57,38.57,38.265,38.475,967.0
2024-04-29,38.59,38.605,38.545,38.545,9922.0
2024-04-30,38.555,38.665,38.545,38.555,2858.0
2024-05-01,38.62,38.62,38.51,38.545,1821.0
2024-05-02,38.545,38.545,38.29,38.29,1614.0
2024-05-03,38.5,38.5,38.16,38.36,4435.0
2024-05-06,38.545,38.545,38.43,38.5,1019.0
2024-05-07,38.5,38.85,38.5,38.805,1063.0
2024-05-08,38.965,39.095,38.965,38.98,5015.0
2024-05-09,39.085,39.085,38.945,38.945,1317.0
2024-05-10,39.0,39.11,39.0,39.025,2012.0
2024-05-13,39.07,39.285,39.07,39.215,804.0
2024-05-14,39.165,39.18,39.075,39.12,2394.0
2024-05-15,39.12,39.275,39.04,39.215,273.0
2024-05-16,39.365,39.49,39.365,39.49,965.0
2024-05-17,39.485,39.485,39.285,39.39,2699.0
2024-05-20,39.345,39.38,39.295,39.38,559.0
2024-05-21,39.38,39.53,39.38,39.48,706.0
2024-05-22,39.485,39.565,39.48,39.495,1451.0
2024-05-23,39.555,39.89,39.555,39.82,1991.0
2024-05-24,40.195,40.21,39.55,39.645,6171.0
2024-05-27,39.655,39.655,39.54,39.54,1989.0
2024-05-28,39.46,39.55,39.46,39.505,845.0
2024-05-29,39.505,39.52,39.285,39.285,2492.0
2024-05-30,39.295,39.295,39.12,39.12,604.0
2024-05-31,39.165,39.165,38.99,39.025,2058.0
2024-06-03,39.33,39.485,39.33,39.445,2342.0
2024-06-04,39.295,39.295,39.17,39.24,1993.0
2024-06-05,39.345,39.59,39.345,39.45,4367.0
2024-06-06,39.68,39.915,39.68,39.835,1012.0
2024-06-07,39.82,39.88,39.41,39.59,236.0
2024-06-11,39.755,40.14,39.755,40.07,198.0
2024-06-12,40.065,40.07,39.87,39.925,758.0
2024-06-13,40.175,40.21,40.08,40.205,951.0
2024-06-14,40.21,40.275,40.195,40.195,706.0
2024-06-17,40.41,40.41,40.17,40.21,1677.0
2024-06-18,40.42,40.48,40.385,40.385,2422.0
2024-06-19,40.395,40.395,40.205,40.28,1546.0
2024-06-20,40.28,40.675,40.16,40.245,1609.0
2024-06-21,40.17,40.24,40.16,40.17,609.0
2024-06-24,40.29,40.3,40.21,40.275,4055.0
2024-06-25,40.185,40.255,40.185,40.255,11535.0
2024-06-26,40.675,40.675,40.245,40.245,7621.0
2024-06-27,40.35,40.35,40.155,40.21,3904.0
2024-06-28,40.18,40.685,40.18,40.65,795.0
2024-07-01,40.265,40.33,40.265,40.33,1166.0
2024-07-02,40.31,40.405,40.31,40.36,4756.0
2024-07-03,40.405,40.47,40.37,40.405,7947.0
2024-07-04,40.49,40.5,40.44,40.44,1163.0
2024-07-05,40.44,40.47,40.44,40.46,133.0
2024-07-08,40.535,40.545,40.435,40.51,2810.0
2024-07-09,40.665,40.695,40.63,40.695,3473.0
2024-07-10,40.705,40.715,40.62,40.62,754.0
2024-07-11,40.855,40.985,40.855,40.925,3077.0
2024-07-12,40.795,40.825,40.73,40.76,11406.0
2024-07-15,40.72,41.075,40.72,41.005,4498.0
2024-07-16,41.075,41.33,41.075,41.29,21462.0
2024-07-17,41.395,41.485,41.385,41.385,8899.0
2024-07-18,41.19,41.225,41.05,41.05,2048.0
2024-07-19,40.925,40.965,40.835,40.88,9219.0
2024-07-22,40.825,40.925,40.75,40.925,6354.0
2024-07-23,41.385,41.44,41.345,41.44,10804.0
2024-07-24,41.3,41.47,41.3,41.44,6621.0
2024-07-25,41.03,41.205,40.945,41.16,5700.0
2024-07-26,40.985,41.06,40.955,40.955,951.0
2024-07-29,41.33,41.485,41.33,41.475,13657.0
2024-07-30,41.27,41.27,41.205,41.235,997.0
2024-07-31,41.345,41.89,41.31,41.89,1157.0
2024-08-01,41.99,42.085,41.97,42.085,275.0
2024-08-02,41.43,41.43,41.02,41.02,12189.0
2024-08-05,41.03,41.03,39.78,40.155,3831.0
2024-08-06,41.485,41.485,39.725,40.025,7562.0
2024-08-07,39.67,40.005,39.67,39.95,3166.0
2024-08-08,39.65,39.65,39.465,39.465,2924.0
2024-08-09,40.09,40.09,39.96,39.96,450.0
2024-08-12,40.09,40.295,40.09,40.265,4625.0
2024-08-13,40.275,40.295,40.23,40.265,175.0
2024-08-14,40.65,40.75,40.575,40.665,4375.0
2024-08-15,40.72,41.235,40.72,40.975,1749.0
2024-08-16,41.59,41.59,41.495,41.495,2602.0
2024-08-19,41.395,41.395,41.29,41.3,651.0
2024-08-20,41.345,41.56,41.345,41.535,11218.0
2024-08-21,41.345,41.395,41.345,41.345,1203.0
2024-08-22,41.545,41.58,41.505,41.505,2161.0
2024-08-23,41.495,41.56,41.495,41.535,1315.0
2024-08-26,41.515,41.55,41.42,41.535,1755.0
2024-08-27,41.44,41.44,41.375,41.395,520.0
2024-08-28,41.41,41.485,41.405,41.485,159.0
2024-08-29,41.17,41.225,41.115,41.16,1262.0
2024-08-30,41.29,41.395,41.28,41.31,1376.0
2024-09-02,41.58,41.69,41.58,41.635,1196.0
2024-09-03,41.69,41.85,41.545,41.85,1949.0
2024-09-04,41.215,41.265,41.065,41.065,5052.0
2024-09-05,41.075,41.215,41.075,41.095,13315.0
2024-09-06,40.935,41.065,40.87,41.01,1217.0
2024-09-09,40.78,40.92,40.76,40.92,3908.0
2024-09-10,41.265,41.29,41.215,41.215,2738.0
2024-09-11,41.27,41.31,41.2,41.235,11622.0
2024-09-12,41.525,41.61,41.525,41.545,1513.0
2024-09-13,41.645,41.71,41.57,41.625,11111.0
2024-09-16,41.625,41.925,41.625,41.785,6599.0
2024-09-17,41.795,41.795,41.625,41.68,4698.0
2024-09-18,41.6,41.625,41.56,41.59,5561.0
2024-09-19,41.645,41.675,41.625,41.625,481.0
2024-09-20,41.86,41.895,41.755,41.805,2536.0
2024-09-23,41.82,41.82,41.68,41.69,1271.0
2024-09-24,41.615,41.625,41.395,41.56,900.0
2024-09-25,41.355,41.385,41.335,41.355,18.0
2024-09-26,41.805,41.805,41.755,41.755,237.0
2024-09-27,41.75,41.75,41.68,41.74,638.0
2024-09-30,41.535,41.535,41.365,41.43,522.0
2024-10-01,41.515,41.545,41.41,41.41,3113.0
2024-10-02,41.255,41.28,41.105,41.2,14111.0
2024-10-03,41.3,41.3,41.19,41.27,15959.0
2024-10-04,41.3,41.385,41.27,41.32,2838.0
2024-10-07,41.955,42.02,41.815,41.82,11662.0
2024-10-08,41.86,41.935,41.775,41.925,11241.0
2024-10-09,42.215,42.25,42.195,42.23,1099.0
2024-10-10,42.605,42.67,42.465,42.465,798.0
2024-10-11,42.445,42.475,42.365,42.42,1058.0
2024-10-14,42.68,42.69,42.57,42.57,888.0
2024-10-15,43.025,43.175,43.015,43.125,12250.0
2024-10-16,42.855,43.055,42.855,42.94,513.0
2024-10-17,43.22,43.22,42.905,42.94,475.0
2024-10-18,43.045,43.045,42.905,42.915,2673.0
2024-10-21,43.125,43.125,42.99,42.99,1271.0
2024-10-22,43.24,43.315,42.885,42.885,2464.0
2024-10-23,42.895,42.92,42.85,42.85,2733.0
2024-10-24,42.895,42.93,42.865,42.875,739.0
2024-10-25,42.995,42.995,42.93,42.98,3652.0
2024-10-28,43.26,43.405,43.23,43.405,1375.0
2024-10-29,43.26,43.595,43.26,43.555,17663.0
2024-10-30,43.595,43.735,43.595,43.725,221.0
2024-10-31,43.725,43.725,43.23,43.26,5641.0
2024-11-01,42.615,42.635,42.57,42.585,2993.0
2024-11-04,42.585,42.66,42.585,42.66,67.0
2024-11-05,42.68,42.68,42.615,42.65,2407.0
2024-11-06,42.65,42.915,42.65,42.915,907.0
2024-11-07,43.75,43.75,43.39,43.39,676.0
2024-11-08,43.425,43.575,43.425,43.555,776.0
2024-11-11,43.815,44.17,43.815,44.015,18.0
2024-11-12,44.02,44.35,44.02,44.31,2002.0
2024-11-13,44.31,44.31,44.06,44.06,3008.0
2024-11-14,44.435,44.48,44.435,44.48,3765.0
2024-11-15,44.09,44.46,44.09,44.235,930.0
2024-11-18,44.245,44.245,43.91,44.03,7352.0
2024-11-19,44.03,44.03,43.77,43.865,5423.0
2024-11-20,43.9,43.9,43.77,43.835,1392.0
2024-11-21,43.575,43.91,43.575,43.75,1655.0
2024-11-22,44.115,44.145,44.04,44.095,141.0
2024-11-25,44.33,44.49,44.33,44.49,3834.0
2024-11-26,44.6,44.71,44.505,44.545,2035.0
2024-11-27,44.75,44.87,44.72,44.72,2626.0
2024-11-28,44.655,44.825,44.63,44.78,4181.0
2024-11-29,44.705,44.78,44.665,44.665,3153.0
2024-12-02,44.9,44.975,44.85,44.915,1679.0
2024-12-03,44.915,45.44,44.915,45.355,8072.0
2024-12-04,45.385,45.84,45.33,45.71,2568.0
2024-12-05,45.97,45.97,45.905,45.915,289.0
2024-12-06,45.805,45.935,45.69,45.885,4865.0
2024-12-09,46.15,46.295,46.14,46.28,5065.0
2024-12-10,45.765,46.055,45.71,45.945,2675.0
2024-12-11,46.1,46.12,45.96,46.065,727.0
2024-12-12,46.325,46.325,46.0,46.0,35155.0
2024-12-13,45.98,46.1,45.98,46.0,4406.0
2024-12-16,46.055,46.055,45.795,45.795,4485.0
2024-12-17,45.87,45.96,45.83,45.95,6550.0
2024-12-18,46.075,46.23,46.02,46.225,9214.0
2024-12-19,46.14,46.14,45.68,45.745,3384.0
2024-12-20,45.785,45.785,45.33,45.4,3162.0
2024-12-23,45.805,45.85,45.73,45.785,12089.0
2024-12-24,45.895,45.98,45.895,45.945,12339.0
2024-12-27,46.615,46.615,46.325,46.345,124.0
2024-12-30,46.38,46.38,45.96,45.96,1590.0
2024-12-31,45.96,45.96,45.68,45.73,5028.0
2025-01-02,46.0,46.0,45.73,45.82,824.0
2025-01-03,45.635,45.645,45.55,45.55,458.0
2025-01-06,45.925,45.945,45.755,45.765,56.0
2025-01-07,46.12,46.13,45.88,45.88,3270.0
2025-01-08,45.775,45.905,45.68,45.83,9542.0
2025-01-09,45.925,45.96,45.805,45.96,231.0
2025-01-10,45.85,45.96,45.85,45.905,3299.0
2025-01-13,46.36,46.36,45.43,45.495,3764.0
2025-01-14,45.55,45.56,45.41,45.505,1916.0
2025-01-15,45.615,45.615,45.375,45.375,3906.0
2025-01-16,45.99,46.11,45.945,46.075,2259.0
2025-01-17,46.085,46.14,45.97,46.14,728.0
2025-01-20,46.14,46.995,46.14,46.205,1805.0
2025-01-21,46.28,46.355,46.165,46.23,307.0
2025-01-22,46.23,46.575,46.23,46.455,4305.0
2025-01-23,46.445,46.65,46.445,46.51,4133.0
2025-01-24,46.69,46.84,46.51,46.51,1284.0
2025-01-28,46.755,46.755,46.53,46.725,454.0
2025-01-29,46.98,47.295,46.98,47.275,4353.0
2025-01-30,47.275,47.325,47.06,47.325,3367.0
2025-01-31,47.62,47.675,47.53,47.565,2663.0
2025-02-03,45.68,47.175,45.68,47.015,1654.0
2025-02-04,47.09,47.09,46.97,46.97,362.0
2025-02-05,46.735,46.765,46.625,46.635,3026.0
2025-02-06,46.92,47.05,46.92,47.05,2384.0
2025-02-07,47.125,47.125,46.995,47.035,696.0
2025-02-10,47.035,47.035,46.845,46.895,2777.0
2025-02-11,46.895,46.97,46.82,46.865,1972.0
2025-02-12,46.93,46.93,46.715,46.755,3004.0
2025-02-13,47.05,47.12,46.995,47.08,3234.0
2025-02-14,47.33,47.34,47.23,47.325,4471.0
2025-02-17,47.265,47.265,46.98,47.035,7506.0
2025-02-18,47.155,49.875,47.12,49.875,2121.0
2025-02-19,49.875,49.875,47.24,47.255,703.0
2025-02-20,47.39,47.395,47.1,47.11,2163.0
2025-02-21,46.92,46.92,46.705,46.82,1350.0
2025-02-24,46.575,46.67,46.495,46.66,1050.0
2025-02-25,46.43,46.625,46.43,46.51,2052.0
2025-02-26,46.585,46.635,46.475,46.615,911.0
2025-02-27,46.745,46.875,46.66,46.875,1537.0
2025-02-28,47.545,47.545,46.585,46.615,571.0
2025-03-03,47.37,47.39,47.15,47.34,1878.0
2025-03-04,47.34,47.34,46.985,47.07,416.0
2025-03-05,46.39,46.575,46.345,46.575,1430.0
2025-03-06,46.335,46.575,46.215,46.29,1390.0
2025-03-07,46.24,46.24,45.665,45.925,4295.0
2025-03-10,45.68,46.035,45.68,45.925,1461.0
2025-03-11,45.665,45.665,44.75,45.255,6685.0
2025-03-12,44.665,44.87,44.645,44.795,4836.0
2025-03-13,44.75,44.78,44.57,44.57,1149.0
2025-03-14,44.62,44.655,44.525,44.58,5494.0
2025-03-17,44.75,44.78,44.62,44.78,5445.0
2025-03-18,44.935,44.935,44.795,44.795,1239.0
2025-03-19,44.825,44.91,44.71,44.87,1153.0
2025-03-20,45.26,45.42,45.26,45.365,873.0
2025-03-21,45.4,45.45,45.355,45.355,550.0
2025-03-24,45.635,45.74,45.56,45.74,1835.0
2025-03-25,45.895,45.99,45.785,45.785,2128.0
2025-03-26,46.13,46.13,45.84,45.84,1809.0
2025-03-27,46.29,46.29,45.41,45.475,3344.0
2025-03-28,45.4,45.485,45.18,45.395,11519.0
2025-03-31,44.675,44.675,44.36,44.385,3371.0
2025-04-01,45.0,45.0,44.85,44.85,436.0
2025-04-02,44.965,44.965,44.72,44.72,1324.0
2025-04-03,44.18,44.275,43.91,44.235,1860.0
2025-04-04,43.195,43.63,43.195,43.63,1600.0
2025-04-07,42.885,42.885,41.545,41.665,22336.0
2025-04-08,42.605,43.175,42.495,42.615,10506.0
2025-04-09,42.605,42.605,41.42,41.42,2141.0
2025-04-10,44.44,44.59,43.75,43.75,5637.0
2025-04-11,42.315,43.36,42.3,43.36,8548.0
2025-04-14,43.38,43.4,43.295,43.4,46.0
2025-04-15,43.4,43.4,42.995,42.995,3545.0
2025-04-16,43.035,43.09,42.92,42.93,811.0
2025-04-17,43.815,43.815,42.51,42.93,1672.0
2025-04-22,42.93,42.93,41.485,41.72,9241.0
2025-04-23,43.06,43.145,42.995,43.055,6648.0
2025-04-24,43.425,43.425,43.26,43.26,4591.0
2025-04-28,43.815,44.09,43.815,43.865,1157.0
2025-04-29,43.815,44.145,43.815,44.06,1075.0
2025-04-30,44.525,44.535,44.235,44.255,1916.0
2025-05-01,44.77,44.88,44.695,44.86,1332.0
2025-05-02,44.85,44.88,44.72,44.75,1116.0
2025-05-05,44.815,44.815,44.505,44.505,243.0
2025-05-06,44.75,44.85,44.705,44.705,8566.0
2025-05-07,44.565,44.58,44.46,44.515,827.0
2025-05-08,44.645,45.04,44.645,45.04,4344.0
2025-05-09,45.13,45.31,45.13,45.16,721.0
2025-05-12,45.42,45.43,45.31,45.355,2023.0
2025-05-13,46.205,46.28,45.895,45.945,9561.0
2025-05-14,45.74,45.82,45.57,45.71,2638.0
2025-05-15,45.68,46.045,45.68,46.035,3618.0
2025-05-16,46.57,46.57,46.28,46.485,1351.0
2025-05-19,46.605,46.635,46.435,46.435,2425.0
2025-05-20,46.7,46.83,46.67,46.78,2855.0
2025-05-21,46.83,46.83,46.595,46.635,926.0
2025-05-22,46.43,46.43,46.215,46.23,39.0
2025-05-23,46.075,46.38,46.075,46.225,1849.0
2025-05-26,46.12,46.12,45.7,45.81,2052.0
2025-05-27,46.075,46.185,46.0,46.15,3317.0
2025-05-28,46.625,46.68,46.625,46.65,32.0
2025-05-29,46.98,47.185,46.98,47.145,1724.0
2025-05-30,46.475,46.66,46.455,46.65,6278.0
2025-06-02,46.615,46.615,46.25,46.29,1651.0
2025-06-03,46.445,46.595,46.36,46.595,2157.0
2025-06-04,46.8,46.885,46.735,46.8,2590.0
2025-06-05,46.615,46.745,46.615,46.705,780.0
2025-06-06,46.635,46.82,46.615,46.82,3258.0
2025-06-10,46.855,47.09,46.855,46.96,2612.0
2025-06-11,46.96,47.12,46.96,46.98,2839.0
2025-06-12,47.025,47.12,46.97,47.035,4568.0
2025-06-13,46.895,46.895,46.615,46.735,4927.0
2025-06-16,46.715,46.93,46.705,46.78,4253.0
2025-06-17,46.8,46.895,46.615,46.65,6167.0
2025-06-18,46.775,46.875,46.715,46.755,610.0
2025-06-19,46.67,46.7,46.43,46.625,5081.0
2025-06-20,46.625,46.68,46.595,46.595,2006.0
2025-06-23,46.745,46.985,46.575,46.985,4152.0
2025-06-24,47.23,47.315,47.155,47.2,7857.0
2025-06-25,47.53,47.53,47.39,47.5,1254.0
2025-06-26,47.55,47.55,47.32,47.52,2584.0
2025-06-27,51.02,51.02,47.51,47.57,85180.0
2025-06-30,48.08,48.12,47.94,48.0,759.0
2025-07-01,48.07,48.61,47.74,47.86,11110.0
2025-07-02,47.82,47.95,47.74,47.87,1976.0
2025-07-03,48.0,48.02,47.94,47.99,31094.0
2025-07-04,48.03,48.17,48.0,48.0,3306.0
2025-07-07,48.21,48.41,48.12,48.41,1888.0
2025-07-08,48.4,48.4,48.11,48.16,2666.0
2025-07-09,48.21,48.32,48.09,48.09,2281.0
2025-07-10,48.31,48.36,48.25,48.29,1101.0
2025-07-11,48.18,48.18,47.92,48.0,9866.0
2025-07-14,47.7,47.77,47.61,47.75,1899.0
2025-07-15,48.22,48.24,48.07,48.15,2415.0
2025-07-16,48.03,48.03,47.89,47.93,4412.0
2025-07-17,48.2,48.48,48.16,48.41,5295.0
2025-07-18,48.66,48.72,48.55,48.72,1513.0
2025-07-21,48.49,48.52,48.41,48.41,5645.0
2025-07-22,48.27,48.49,48.27,48.36,5734.0
2025-07-23,48.51,48.55,48.44,48.45,1999.0
2025-07-24,48.74,48.75,48.61,48.61,5042.0
2025-07-25,48.76,48.87,48.7,48.8,2034.0
2025-07-28,49.2,49.2,49.0,49.08,3115.0
2025-07-29,49.05,49.09,48.99,48.99,2805.0
2025-07-30,49.0,49.08,48.9,49.06,11688.0
2025-07-31,49.56,49.72,49.54,49.6,3481.0
2025-08-01,49.21,49.25,49.13,49.15,4602.0
2025-08-04,48.4,48.44,48.34,48.35,4569.0
2025-08-05,48.93,49.26,48.93,49.25,899.0
2025-08-06,48.95,48.95,48.79,48.92,2106.0
2025-08-07,49.04,49.04,48.9,48.99,2948.0
2025-08-08,49.0,49.08,48.99,48.99,559.0
2025-08-11,49.32,49.33,49.21,49.22,1176.0
2025-08-12,49.3,49.31,49.08,49.26,2294.0
2025-08-13,49.57,49.62,49.51,49.54,6146.0
2025-08-14,49.66,49.66,49.48,49.59,4706.0
2025-08-15,49.94,50.12,49.94,50.12,1315.0
2025-08-18,50.15,50.15,49.96,49.96,8462.0
2025-08-19,50.0,50.13,50.0,50.04,10160.0
2025-08-20,50.15,50.21,50.08,50.16,3169.0
2025-08-21,50.35,50.42,50.19,50.33,1713.0
2025-08-22,50.37,50.37,50.07,50.12,11054.0
2025-08-25,50.46,50.46,50.2,50.2,1743.0
2025-08-26,50.15,50.17,49.84,49.99,14310.0
2025-08-27,50.01,50.17,49.99,50.09,5906.0
2025-08-28,52.0,52.0,49.87,49.98,2800.0
2025-08-29,50.0,50.05,49.79,49.79,4140.0
2025-09-01,49.76,49.77,49.51,49.55,4918.0
2025-09-02,49.55,49.57,49.5,49.55,361.0
2025-09-03,49.61,49.61,49.33,49.4,4143.0
2025-09-04,49.66,49.69,49.61,49.66,63.0
2025-09-05,50.11,50.11,49.93,50.06,1844.0
2025-09-08,49.75,49.86,49.66,49.66,488.0
2025-09-09,49.66,49.66,49.46,49.46,2109.0
2025-09-10,49.77,49.88,49.77,49.83,1638.0
2025-09-11,49.59,49.62,49.44,49.55,3060.0
2025-09-12,49.63,49.64,49.54,49.61,407.0
2025-09-15,49.74,49.74,49.47,49.47,3893.0
2025-09-16,49.66,49.78,49.59,49.75,5648.0
2025-09-17,49.55,49.55,49.4,49.51,5714.0
2025-09-18,49.73,49.94,49.73,49.94,478.0
2025-09-19,50.17,50.34,50.15,50.3,31683.0
2025-09-22,50.49,50.51,50.34,50.39,7831.0
2025-09-23,50.77,50.83,50.7,50.79,8919.0
2025-09-24,50.54,50.54,50.26,50.26,674.0
2025-09-25,50.36,50.36,50.16,50.25,1059.0
2025-09-26,50.3,50.44,50.25,50.27,5354.0
2025-09-29,50.48,50.65,50.47,50.49,1238.0
2025-09-30,50.54,50.54,50.31,50.4,3058.0
2025-10-01,50.24,50.43,50.24,50.37,1799.0
2025-10-02,50.71,50.75,50.67,50.68,2912.0
2025-10-03,50.92,51.04,50.89,50.99,1566.0
2025-10-06,51.2,51.32,51.0,51.0,2445.0
2025-10-07,51.06,51.08,50.91,50.91,960.0
2025-10-08,51.04,51.2,50.97,51.11,10341.0
2025-10-09,51.28,51.28,50.99,50.99,312.0
2025-10-10,51.27,51.27,51.04,51.04,1521.0
2025-10-13,51.02,51.02,50.75,50.87,5554.0
2025-10-14,50.9,51.03,50.86,51.03,9021.0
2025-10-15,51.06,51.22,51.02,51.02,2429.0
2025-10-16,51.2,51.45,51.2,51.36,1823.0
2025-10-17,51.15,51.21,51.1,51.2,2804.0
2025-10-20,51.3,51.54,51.25,51.54,3258.0
2025-10-21,51.72,51.93,51.72,51.88,4487.0
2025-10-22,51.81,52.0,51.81,51.95,1764.0
2025-10-23,51.8,51.85,51.66,51.79,15175.0
2025-10-24,51.89,51.89,51.75,51.85,2203.0
2025-10-27,52.13,52.29,52.13,52.29,110.0
2025-10-28,52.29,52.35,52.17,52.26,2629.0
2025-10-29,52.35,52.35,52.01,52.06,10531.0
2025-10-30,52.08,52.16,51.9,51.9,2077.0
2025-10-31,52.06,52.15,52.05,52.1,8011.0
2025-11-03,51.97,52.1,51.94,51.94,1710.0
2025-11-04,52.04,52.04,51.8,51.8,3088.0
2025-11-05,51.8,51.94,51.62,51.67,5804.0
2025-11-06,51.91,51.93,51.76,51.84,5781.0
2025-11-07,51.7,51.81,51.57,51.57,2889.0
2025-11-10,51.76,51.84,51.57,51.64,1923.0
2025-11-11,52.05,52.08,51.91,51.99,2183.0
2025-11-12,52.43,52.49,52.35,52.37,4661.0
2025-11-13,52.42,52.46,52.22,52.29,4361.0
2025-11-14,51.95,51.98,51.82,51.91,10920.0
2025-11-17,52.0,52.0,51.56,51.93,6817.0
2025-11-18,51.62,51.62,51.19,51.22,4669.0
2025-11-19,50.84,51.06,50.75,50.98,12390.0
2025-11-20,50.98,51.66,50.98,51.55,7814.0
2025-11-21,50.8,50.89,50.62,50.79,24348.0
2025-11-24,51.39,51.55,51.36,51.4,10201.0
2025-11-25,51.61,51.67,51.54,51.55,8656.0
2025-11-26,51.74,52.13,51.74,52.0,4280.0