Date,Open,High,Low,Close,Volume
2014-05-14,40.16,40.16,40.16,40.16,625.0
2014-05-15,40.28,40.39,40.26,40.35,1400.0
2014-05-16,40.32,40.33,40.32,40.33,300.0
2014-05-20,40.3,40.33,40.3,40.32,2797.0
2014-05-21,40.25,40.25,40.2,40.22,6515.0
2014-05-22,40.19,40.21,40.15,40.15,1030.0
2014-05-23,40.24,40.24,40.15,40.15,35.0
2014-05-26,40.28,40.28,40.2,40.2,3526.0
2014-05-27,40.23,40.23,40.23,40.23,100.0
2014-05-28,40.39,40.39,40.37,40.37,400.0
2014-05-29,40.45,40.45,40.4,40.4,270.0
2014-05-30,40.42,40.42,40.4,40.4,4400.0
2014-06-02,40.4,40.4,40.4,40.4,0.0
2014-06-03,40.3,40.39,40.25,40.25,555.0
2014-06-04,40.19,40.19,40.19,40.19,100.0
2014-06-05,40.19,40.22,40.15,40.17,3687.0
2014-06-06,40.22,40.22,40.22,40.22,200.0
2014-06-09,40.2,40.21,40.2,40.21,300.0
2014-06-10,40.28,40.28,40.24,40.28,170.0
2014-06-11,40.24,40.25,40.24,40.24,160.0
2014-06-12,40.25,40.3,40.25,40.3,1370.0
2014-06-13,40.26,40.28,40.22,40.26,574.0
2014-06-16,40.27,40.31,40.27,40.31,312.0
2014-06-17,40.3,40.32,40.27,40.27,1936.0
2014-06-18,40.27,40.27,40.27,40.27,0.0
2014-06-19,40.27,40.27,40.27,40.27,0.0
2014-06-20,40.27,40.28,40.25,40.25,195.0
2014-06-23,40.25,40.25,40.25,40.25,250.0
2014-06-24,40.34,40.34,40.27,40.27,440.0
2014-06-25,40.42,40.42,40.36,40.36,1439.0
2014-06-26,40.44,40.45,40.44,40.45,372.0
2014-06-27,40.43,40.45,40.41,40.41,250.0
2014-06-30,40.41,40.41,40.41,40.41,0.0
2014-07-02,40.36,40.36,40.29,40.3,6583.0
2014-07-03,40.26,40.26,40.24,40.24,7100.0
2014-07-04,40.3,40.31,40.3,40.3,395.0
2014-07-07,40.31,40.35,40.31,40.31,550.0
2014-07-08,40.46,40.48,40.42,40.42,350.0
2014-07-09,40.46,40.46,40.42,40.42,39.0
2014-07-10,40.42,40.42,40.42,40.42,0.0
2014-07-11,40.51,40.56,40.51,40.51,216.0
2014-07-14,40.53,40.56,40.5,40.5,298.0
2014-07-15,40.56,40.56,40.56,40.56,1600.0
2014-07-16,40.58,40.58,40.56,40.56,35.0
2014-07-17,40.69,40.69,40.69,40.69,100.0
2014-07-18,40.69,40.69,40.69,40.69,200.0
2014-07-21,40.75,40.81,40.74,40.8,1180.0
2014-07-22,40.79,40.79,40.75,40.75,655.0
2014-07-23,40.85,40.85,40.78,40.78,300.0
2014-07-24,40.75,40.75,40.68,40.68,686.0
2014-07-25,40.71,40.83,40.71,40.83,400.0
2014-07-28,40.83,40.83,40.76,40.81,260.0
2014-07-29,40.82,40.87,40.82,40.87,913.0
2014-07-30,40.83,40.83,40.7,40.73,24323.0
2014-07-31,40.65,40.72,40.65,40.65,14505.0
2014-08-01,40.75,40.81,40.75,40.8,2216.0
2014-08-05,40.82,40.82,40.81,40.81,353.0
2014-08-06,40.9,40.9,40.89,40.9,1013.0
2014-08-07,40.89,40.89,40.89,40.89,300.0
2014-08-08,41.01,41.01,40.89,40.89,50.0
2014-08-11,40.96,40.96,40.91,40.91,2125.0
2014-08-12,40.86,40.91,40.86,40.91,25.0
2014-08-13,40.91,40.91,40.91,40.91,100.0
2014-08-14,40.96,40.96,40.92,40.92,932.0
2014-08-15,40.94,40.94,40.94,40.94,100.0
2014-08-18,40.96,40.96,40.96,40.96,450.0
2014-08-19,41.01,41.01,40.94,40.96,2239.0
2014-08-20,40.95,40.95,40.89,40.89,38572.0
2014-08-21,40.91,40.91,40.91,40.91,1700.0
2014-08-22,40.9,40.9,40.9,40.9,180.0
2014-08-25,40.99,40.99,40.99,40.99,100.0
2014-08-26,41.05,41.05,41.03,41.03,1690.0
2014-08-27,41.09,41.09,41.05,41.05,550.0
2014-08-28,41.14,41.14,41.05,41.05,5.0
2014-08-29,41.12,41.14,41.12,41.14,200.0
2014-09-02,41.02,41.02,40.94,40.96,12969.0
2014-09-03,40.92,40.92,40.9,40.9,21447.0
2014-09-04,40.92,40.92,40.89,40.89,1113.0
2014-09-05,40.89,40.89,40.89,40.89,0.0
2014-09-08,40.96,40.96,40.83,40.83,2385.0
2014-09-09,40.84,40.84,40.78,40.78,400.0
2014-09-10,40.77,40.77,40.75,40.75,3100.0
2014-09-11,40.8,40.8,40.75,40.75,3670.0
2014-09-12,40.7,40.7,40.68,40.69,1417.0
2014-09-15,40.68,40.71,40.66,40.66,212.0
2014-09-16,40.69,40.7,40.65,40.67,1826.0
2014-09-17,40.65,40.72,40.65,40.65,218.0
2014-09-18,40.53,40.65,40.53,40.65,2.0
2014-09-19,40.61,40.63,40.6,40.63,2643.0
2014-09-22,40.72,40.74,40.69,40.72,4390.0
2014-09-23,40.7,40.7,40.7,40.7,200.0
2014-09-24,40.8,40.8,40.7,40.7,10.0
2014-09-25,40.85,40.86,40.83,40.83,831.0
2014-09-26,40.86,40.86,40.8,40.85,724.0
2014-09-29,40.87,40.9,40.87,40.9,300.0
2014-09-30,40.92,40.92,40.85,40.87,289.0
2014-10-01,41.01,41.02,40.98,41.01,533.0
2014-10-02,41.03,41.08,40.97,40.97,320.0
2014-10-03,41.0,41.0,40.93,41.0,2587.0
2014-10-06,41.0,41.09,40.97,41.03,1759.0
2014-10-07,41.12,41.19,41.03,41.03,40.0
2014-10-08,41.24,41.24,41.03,41.03,31.0
2014-10-09,41.22,41.23,41.18,41.18,165.0
2014-10-10,41.22,41.23,41.19,41.19,171.0
2014-10-14,41.38,41.38,41.32,41.32,8120.0
2014-10-15,41.7,41.7,41.48,41.48,20553.0
2014-10-16,41.44,41.58,41.33,41.33,793.0
2014-10-17,41.31,41.34,41.22,41.33,568.0
2014-10-20,41.33,41.33,41.29,41.31,380.0
2014-10-21,41.26,41.29,41.26,41.26,560.0
2014-10-22,41.24,41.26,41.24,41.26,35.0
2014-10-23,41.21,41.22,41.16,41.16,1315.0
2014-10-24,41.16,41.16,41.16,41.16,0.0
2014-10-27,41.19,41.21,41.16,41.16,910.0
2014-10-28,41.06,41.17,41.06,41.15,3040.0
2014-10-29,41.12,41.12,41.06,41.08,779.0
2014-10-30,41.15,41.15,41.1,41.1,580.0
2014-10-31,41.07,41.11,41.04,41.1,1133.0
2014-11-03,41.12,41.12,41.06,41.06,9292.0
2014-11-04,41.14,41.18,41.13,41.13,15519.0
2014-11-05,41.12,41.13,41.09,41.13,538.0
2014-11-06,41.08,41.08,41.03,41.06,4347.0
2014-11-07,41.06,41.14,41.06,41.14,1030.0
2014-11-10,41.11,41.11,41.09,41.09,828.0
2014-11-11,41.12,41.12,41.0,41.0,200.0
2014-11-12,41.08,41.1,41.05,41.05,131.0
2014-11-13,41.1,41.1,41.05,41.05,8.0
2014-11-14,41.09,41.17,41.09,41.1,333.0
2014-11-17,41.19,41.2,41.18,41.18,340.0
2014-11-18,41.27,41.29,41.23,41.28,1242.0
2014-11-19,41.25,41.25,41.15,41.15,2168.0
2014-11-20,41.19,41.19,41.15,41.15,25.0
2014-11-21,41.25,41.29,41.24,41.26,4445.0
2014-11-24,41.26,41.32,41.23,41.32,3114.0
2014-11-25,41.38,41.41,41.32,41.33,756.0
2014-11-26,41.47,41.49,41.47,41.47,150.0
2014-11-27,41.54,41.57,41.54,41.57,13797.0
2014-11-28,41.53,41.69,41.53,41.69,800.0
2014-12-01,41.76,41.76,41.63,41.65,4055.0
2014-12-02,41.53,41.53,41.42,41.45,4465.0
2014-12-03,41.45,41.45,41.43,41.45,19529.0
2014-12-04,41.5,41.6,41.5,41.56,40298.0
2014-12-05,41.53,41.53,41.46,41.46,18787.0
2014-12-08,41.56,41.6,41.56,41.56,451.0
2014-12-09,41.59,41.7,41.59,41.67,790.0
2014-12-10,41.67,41.7,41.65,41.7,1553.0
2014-12-11,41.75,41.75,41.69,41.69,460.0
2014-12-12,41.9,41.96,41.85,41.85,567.0
2014-12-15,41.87,41.91,41.86,41.9,1164.0
2014-12-16,41.92,41.94,41.92,41.94,323.0
2014-12-17,41.9,41.92,41.85,41.86,1027.0
2014-12-18,41.72,41.74,41.68,41.7,3530.0
2014-12-19,41.8,41.88,41.7,41.7,64.0
2014-12-22,41.86,41.86,41.83,41.83,885.0
2014-12-23,41.75,41.76,41.7,41.7,1620.0
2014-12-24,41.7,41.7,41.7,41.7,0.0
2014-12-29,41.79,41.81,41.7,41.7,125.0
2014-12-30,41.88,41.88,41.7,41.7,146.0
2014-12-31,41.7,41.7,41.7,41.7,0.0
2015-01-02,41.88,42.04,41.88,41.97,1897.0
2015-01-05,42.16,42.16,42.1,42.1,8614.0
2015-01-06,42.16,42.33,42.16,42.33,1650.0
2015-01-07,42.25,42.27,42.24,42.24,4034.0
2015-01-08,42.16,42.16,42.11,42.11,1357.0
2015-01-09,42.2,42.25,42.2,42.2,325.0
2015-01-12,42.38,42.38,42.37,42.37,1900.0
2015-01-13,42.38,42.45,42.38,42.45,1546.0
2015-01-14,42.64,42.65,42.58,42.58,1743.0
2015-01-15,42.54,42.77,42.54,42.54,682.0
2015-01-16,42.73,42.73,42.61,42.65,4198.0
2015-01-19,42.7,42.7,42.69,42.69,283.0
2015-01-20,42.75,42.77,42.75,42.76,930.0
2015-01-21,42.81,43.12,42.81,43.01,3043.0
2015-01-22,43.05,43.05,42.98,43.03,2571.0
2015-01-23,43.06,43.23,43.04,43.17,4163.0
2015-01-26,43.18,43.18,43.16,43.18,3458.0
2015-01-27,43.55,43.55,43.22,43.46,1701.0
2015-01-28,43.44,43.44,43.44,43.44,200.0
2015-01-29,43.53,43.55,43.5,43.53,4505.0
2015-01-30,43.76,43.81,43.76,43.81,2285.0
2015-02-02,43.78,43.91,43.78,43.9,3431.0
2015-02-03,43.81,43.81,43.75,43.75,1195.0
2015-02-04,43.64,43.68,43.63,43.67,582.0
2015-02-05,43.74,43.74,43.67,43.67,903.0
2015-02-06,43.6,43.6,43.39,43.4,2879.0
2015-02-09,43.5,43.5,43.44,43.46,3664.0
2015-02-10,43.36,43.45,43.33,43.42,1387.0
2015-02-11,43.43,43.43,43.37,43.37,1181.0
2015-02-12,43.36,43.46,43.34,43.4,2939.0
2015-02-13,43.42,43.42,43.39,43.4,583.0
2015-02-17,43.3,43.32,43.17,43.2,2625.0
2015-02-18,43.28,43.35,43.26,43.34,546.0
2015-02-19,43.36,43.43,43.36,43.36,6479.0
2015-02-20,43.53,43.56,43.46,43.46,1456.0
2015-02-23,43.55,43.63,43.55,43.59,415.0
2015-02-24,43.57,43.58,43.54,43.57,3909.0
2015-02-25,43.55,43.7,43.51,43.68,32163.0
2015-02-26,43.65,43.65,43.62,43.65,4079.0
2015-02-27,43.64,43.7,43.64,43.69,406.0
2015-03-02,43.74,43.74,43.54,43.54,338.0
2015-03-03,43.55,43.55,43.46,43.55,203.0
2015-03-04,43.36,43.36,43.19,43.19,342.0
2015-03-05,43.19,43.19,43.06,43.16,2240.0
2015-03-06,43.02,43.02,42.87,42.87,2336.0
2015-03-09,42.92,43.04,42.9,43.02,874.0
2015-03-10,43.02,43.03,42.98,43.02,71265.0
2015-03-11,43.08,43.08,43.05,43.07,4405.0
2015-03-12,43.29,43.29,43.21,43.22,3522.0
2015-03-13,43.2,43.25,43.15,43.25,4141.0
2015-03-16,43.29,43.41,43.29,43.34,1159.0
2015-03-17,43.44,43.44,43.34,43.41,2032.0
2015-03-18,43.54,43.54,43.41,43.41,40.0
2015-03-19,43.8,43.8,43.41,43.41,92.0
2015-03-20,43.86,43.86,43.8,43.86,1650.0
2015-03-23,43.77,43.78,43.77,43.78,513.0
2015-03-24,43.65,43.77,43.65,43.72,7935.0
2015-03-25,43.75,43.75,43.61,43.61,1363.0
2015-03-26,43.46,43.49,43.39,43.43,1333.0
2015-03-27,43.52,43.52,43.43,43.43,84.0
2015-03-30,43.65,43.65,43.59,43.6,1681.0
2015-03-31,43.56,43.64,43.56,43.63,2213.0
2015-04-01,43.71,43.74,43.71,43.72,4841.0
2015-04-02,43.78,43.78,43.71,43.71,623.0
2015-04-06,43.78,43.78,43.7,43.7,270.0
2015-04-07,43.63,43.63,43.6,43.6,4467.0
2015-04-08,43.65,43.66,43.56,43.66,1093.0
2015-04-09,43.64,43.65,43.56,43.56,3913.0
2015-04-10,43.66,43.66,43.54,43.54,2340.0
2015-04-13,43.57,43.58,43.57,43.57,708.0
2015-04-14,43.65,43.76,43.65,43.75,80219.0
2015-04-15,43.72,43.73,43.66,43.67,1395.0
2015-04-16,43.65,43.65,43.55,43.55,395.0
2015-04-17,43.5,43.5,43.46,43.46,249.0
2015-04-20,43.49,43.53,43.44,43.45,304.0
2015-04-21,43.46,43.46,43.4,43.41,5225.0
2015-04-22,43.25,43.28,43.25,43.26,507.0
2015-04-23,43.2,43.28,43.2,43.28,3056.0
2015-04-24,43.24,43.45,43.24,43.36,8127.0
2015-04-27,43.33,43.33,43.33,43.33,100.0
2015-04-28,43.25,43.27,43.06,43.08,1497.0
2015-04-29,42.91,43.01,42.77,42.96,2945.0
2015-04-30,42.88,42.89,42.85,42.89,1415.0
2015-05-01,42.86,42.92,42.81,42.81,1702.0
2015-05-04,42.82,42.88,42.72,42.73,4337.0
2015-05-05,42.69,42.73,42.55,42.73,174.0
2015-05-06,42.6,42.6,42.4,42.5,1475.0
2015-05-07,42.58,42.58,42.55,42.55,403.0
2015-05-08,42.71,42.77,42.71,42.77,500.0
2015-05-11,42.67,42.67,42.5,42.5,9214.0
2015-05-12,42.39,42.5,42.39,42.5,379.0
2015-05-13,42.63,42.63,42.45,42.45,15096.0
2015-05-14,42.49,42.53,42.47,42.51,196583.0
2015-05-15,42.65,42.74,42.63,42.74,2640.0
2015-05-19,42.4,42.48,42.4,42.43,418611.0
2015-05-20,42.5,42.54,42.45,42.5,1965.0
2015-05-21,42.59,42.65,42.59,42.65,667.0
2015-05-22,42.67,42.67,42.6,42.65,175.0
2015-05-25,42.69,42.69,42.6,42.6,2260.0
2015-05-26,42.6,42.6,42.6,42.6,0.0
2015-05-27,42.85,42.85,42.77,42.79,2506.0
2015-05-28,42.92,42.92,42.92,42.92,1330.0
2015-05-29,43.08,43.12,43.04,43.04,4436.0
2015-06-01,43.09,43.09,42.96,43.01,177417.0
2015-06-02,42.85,43.01,42.85,43.01,45.0
2015-06-03,42.71,42.71,42.6,42.64,5797.0
2015-06-04,42.76,42.81,42.76,42.76,885.0
2015-06-05,42.58,42.62,42.55,42.55,3752.0
2015-06-08,42.56,42.59,42.56,42.59,2701.0
2015-06-09,42.5,42.5,42.37,42.38,78007.0
2015-06-10,42.36,42.37,42.3,42.35,2508.0
2015-06-11,42.5,42.5,42.5,42.5,124.0
2015-06-12,42.62,42.62,42.59,42.59,300.0
2015-06-15,42.61,42.61,42.61,42.61,3900.0
2015-06-16,42.68,42.68,42.61,42.61,214.0
2015-06-17,42.65,42.65,42.55,42.57,171.0
2015-06-18,42.54,42.56,42.52,42.54,2807.0
2015-06-19,42.61,42.73,42.61,42.73,2210.0
2015-06-22,42.58,42.58,42.51,42.51,3045.0
2015-06-23,42.42,42.54,42.42,42.5,3320.0
2015-06-24,42.52,42.52,42.52,42.52,100.0
2015-06-25,42.48,42.53,42.48,42.53,3800.0
2015-06-26,42.39,42.39,42.37,42.37,6005.0
2015-06-29,42.45,42.65,42.45,42.65,571.0
2015-06-30,42.65,42.65,42.65,42.65,0.0
2015-07-02,42.74,42.78,42.69,42.73,4575.0
2015-07-03,42.79,42.81,42.79,42.8,15817.0
2015-07-06,42.83,42.97,42.83,42.94,1011.0
2015-07-07,43.21,43.21,43.13,43.13,1100.0
2015-07-08,43.19,43.28,43.19,43.28,4555.0
2015-07-09,43.12,43.13,43.1,43.1,20882.0
2015-07-10,42.72,42.84,42.72,42.82,3781.0
2015-07-13,42.83,42.83,42.83,42.83,400.0
2015-07-14,42.85,42.85,42.83,42.83,700.0
2015-07-15,42.86,43.03,42.86,43.03,1518.0
2015-07-16,43.03,43.11,43.03,43.11,22940.0
2015-07-17,43.05,43.15,43.05,43.14,3423.0
2015-07-20,43.1,43.1,43.06,43.06,485.0
2015-07-21,43.04,43.12,43.04,43.09,18674.0
2015-07-22,43.16,43.16,43.13,43.14,7747.0
2015-07-23,43.14,43.14,43.14,43.14,0.0
2015-07-24,43.34,43.35,43.32,43.35,5293.0
2015-07-27,43.44,43.44,43.39,43.39,4860.0
2015-07-28,43.32,43.32,43.24,43.32,320.0
2015-07-29,43.17,43.2,43.16,43.2,1186.0
2015-07-30,43.2,43.3,43.17,43.3,625.0
2015-07-31,43.45,43.5,43.44,43.47,2307.0
2015-08-04,43.46,43.56,43.41,43.51,37685.0
2015-08-05,43.35,43.39,43.35,43.38,4337.0
2015-08-06,43.43,43.43,43.36,43.36,800.0
2015-08-07,43.44,43.44,43.4,43.4,3327.0
2015-08-10,43.44,43.44,43.33,43.33,2334.0
2015-08-11,43.45,43.5,43.42,43.5,6586.0
2015-08-12,43.5,43.5,43.49,43.5,2680.0
2015-08-13,43.37,43.46,43.37,43.45,2600.0
2015-08-14,43.44,43.48,43.41,43.44,1106.0
2015-08-17,43.57,43.57,43.44,43.44,50.0
2015-08-18,43.41,43.45,43.4,43.4,2492.0
2015-08-19,43.42,43.42,43.42,43.42,2959.0
2015-08-20,43.6,43.61,43.6,43.61,2969.0
2015-08-21,43.61,43.65,43.6,43.6,1541.0
2015-08-24,43.74,43.74,43.5,43.55,5991.0
2015-08-25,43.41,43.41,43.28,43.28,6455.0
2015-08-26,43.18,43.18,43.03,43.04,5115.0
2015-08-27,43.11,43.11,43.09,43.11,151.0
2015-08-28,43.14,43.14,43.05,43.05,780.0
2015-08-31,43.15,43.15,42.98,43.09,3239.0
2015-09-01,43.02,43.09,42.97,43.0,3480.0
2015-09-02,43.01,43.04,42.97,42.97,3441.0
2015-09-03,42.99,43.09,42.99,43.02,2670.0
2015-09-04,42.9,43.06,42.9,42.96,2578.0
2015-09-08,42.99,42.99,42.93,42.99,865.0
2015-09-09,42.87,42.88,42.86,42.88,716.0
2015-09-10,42.93,42.93,42.9,42.93,2870.0
2015-09-11,42.96,42.99,42.96,42.99,1600.0
2015-09-14,43.0,43.0,43.0,43.0,200.0
2015-09-15,42.95,42.95,42.73,42.73,10155.0
2015-09-16,42.74,42.74,42.69,42.69,2690.0
2015-09-17,42.67,42.69,42.59,42.67,1044.0
2015-09-18,42.94,42.99,42.94,42.95,2457.0
2015-09-21,42.92,42.92,42.78,42.8,1559.0
2015-09-22,42.97,42.97,42.95,42.95,300.0
2015-09-23,42.9,42.95,42.89,42.9,1244.0
2015-09-24,42.95,42.99,42.87,42.87,2695.0
2015-09-25,42.79,42.79,42.73,42.73,3188.0
2015-09-28,42.86,42.93,42.86,42.91,1790.0
2015-09-29,42.94,42.94,42.94,42.94,220.0
2015-09-30,42.84,42.84,42.84,42.84,725.0
2015-10-01,42.85,42.92,42.85,42.87,1357.0
2015-10-02,42.98,42.98,42.85,42.88,2550.0
2015-10-05,42.8,42.8,42.76,42.77,1056.0
2015-10-06,42.7,42.79,42.7,42.79,1470.0
2015-10-07,42.73,42.74,42.69,42.74,1230.0
2015-10-08,42.73,42.73,42.59,42.59,5500.0
2015-10-09,42.58,42.6,42.58,42.6,1284.0
2015-10-13,42.64,42.68,42.55,42.68,83266.0
2015-10-14,42.79,42.81,42.76,42.81,1750.0
2015-10-15,42.77,42.77,42.73,42.73,2862.0
2015-10-16,42.75,42.77,42.75,42.77,1036.0
2015-10-19,42.69,42.78,42.69,42.78,1460.0
2015-10-20,42.65,42.65,42.65,42.65,670.0
2015-10-21,42.78,42.78,42.77,42.78,340.0
2015-10-22,42.77,42.84,42.75,42.84,3600.0
2015-10-23,42.74,42.84,42.69,42.84,115.0
2015-10-26,42.87,42.87,42.85,42.87,645.0
2015-10-27,43.0,43.0,42.94,42.98,785.0
2015-10-28,42.94,42.94,42.89,42.89,400.0
2015-10-29,42.84,42.84,42.84,42.84,2130.0
2015-10-30,42.84,42.84,42.84,42.84,0.0
2015-11-02,42.7,42.7,42.67,42.67,1796.0
2015-11-03,42.67,42.67,42.61,42.62,2655.0
2015-11-04,42.63,42.63,42.51,42.51,2328.0
2015-11-05,42.54,42.54,42.49,42.49,4932.0
2015-11-06,42.37,42.39,42.33,42.33,664.0
2015-11-09,42.3,42.37,42.29,42.32,1402.0
2015-11-10,42.39,42.39,42.34,42.37,1768.0
2015-11-11,42.37,42.37,42.37,42.37,0.0
2015-11-12,42.42,42.44,42.42,42.44,84900.0
2015-11-13,42.55,42.55,42.52,42.52,500.0
2015-11-16,42.62,42.62,42.59,42.59,750.0
2015-11-17,42.47,42.55,42.43,42.55,2775.0
2015-11-18,42.57,42.57,42.55,42.55,25.0
2015-11-19,42.66,42.66,42.64,42.66,4451.0
2015-11-20,42.69,42.69,42.69,42.69,700.0
2015-11-23,42.65,42.68,42.65,42.68,1079.0
2015-11-24,42.7,42.7,42.68,42.68,80.0
2015-11-25,42.63,42.72,42.63,42.71,6278.0
2015-11-26,42.8,42.8,42.73,42.73,2219.0
2015-11-27,42.81,42.81,42.75,42.75,1090.0
2015-11-30,42.76,42.78,42.73,42.73,5907.0
2015-12-01,42.82,42.97,42.73,42.73,95.0
2015-12-02,42.94,42.96,42.73,42.73,276.0
2015-12-03,42.78,42.78,42.67,42.67,5500.0
2015-12-04,42.75,43.14,42.65,42.83,169401.0
2015-12-07,42.81,42.95,42.81,42.95,3763.0
2015-12-08,42.92,42.95,42.88,42.95,2704.0
2015-12-09,42.86,43.0,42.85,43.0,3875.0
2015-12-10,42.99,43.03,42.93,42.98,58740.0
2015-12-11,43.01,43.17,43.01,43.14,5403.0
2015-12-14,43.1,43.1,42.98,42.98,17099.0
2015-12-15,42.84,42.95,42.84,42.95,6490.0
2015-12-16,42.87,42.88,42.87,42.88,1000.0
2015-12-17,43.03,43.11,43.03,43.08,2333.0
2015-12-18,43.12,43.2,43.12,43.16,1626.0
2015-12-21,43.27,43.27,43.17,43.17,5610.0
2015-12-22,43.2,43.2,43.13,43.16,18410.0
2015-12-23,43.11,43.12,43.11,43.12,376.0
2015-12-24,43.25,43.25,43.25,43.25,947.0
2015-12-29,43.29,43.29,43.1,43.1,3330.0
2015-12-30,43.13,43.13,43.1,43.1,53.0
2015-12-31,43.3,43.3,43.2,43.2,889.0
2016-01-04,43.25,43.34,43.23,43.26,805.0
2016-01-05,43.19,43.27,43.19,43.27,4070.0
2016-01-06,43.29,43.34,43.29,43.34,1315.0
2016-01-07,43.33,43.42,43.31,43.32,1895.0
2016-01-08,43.38,43.4,43.35,43.4,819.0
2016-01-11,43.31,43.35,43.25,43.31,6111.0
2016-01-12,43.35,43.43,43.34,43.43,1070.0
2016-01-13,43.43,43.51,43.42,43.51,1065.0
2016-01-14,43.56,43.57,43.52,43.52,2068.0
2016-01-15,43.58,43.66,43.58,43.61,1240.0
2016-01-18,43.61,43.61,43.61,43.61,0.0
2016-01-19,43.54,43.62,43.53,43.58,5109.0
2016-01-20,43.68,43.71,43.62,43.62,1830.0
2016-01-21,43.53,43.53,43.26,43.26,15769.0
2016-01-22,43.22,43.26,43.19,43.2,1102.0
2016-01-25,43.2,43.29,43.2,43.29,2530.0
2016-01-26,43.16,43.26,43.16,43.18,1525.0
2016-01-27,43.15,43.3,43.15,43.3,15200.0
2016-01-28,43.17,43.31,43.17,43.31,1900.0
2016-01-29,43.39,43.45,43.38,43.4,2256.0
2016-02-01,43.28,43.37,43.28,43.32,2369.0
2016-02-02,43.43,43.59,43.43,43.54,1923.0
2016-02-03,43.53,43.61,43.49,43.54,25009.0
2016-02-04,43.53,43.57,43.51,43.57,1285.0
2016-02-05,43.42,43.64,43.42,43.64,8000.0
2016-02-08,43.72,43.75,43.72,43.73,950.0
2016-02-09,43.84,43.84,43.74,43.76,1395.0
2016-02-10,43.75,43.75,43.75,43.75,200.0
2016-02-11,43.87,43.93,43.79,43.86,4091.0
2016-02-12,43.72,43.72,43.5,43.63,2150.0
2016-02-16,43.53,43.53,43.45,43.49,500.0
2016-02-17,43.46,43.46,43.43,43.46,845.0
2016-02-18,43.5,43.66,43.5,43.57,5989.0
2016-02-19,43.69,43.69,43.56,43.56,810.0
2016-02-22,43.65,43.65,43.61,43.61,284.0
2016-02-23,43.57,43.61,43.54,43.54,3490.0
2016-02-24,43.7,43.7,43.55,43.58,2141.0
2016-02-25,43.56,43.56,43.55,43.55,1579.0
2016-02-26,43.48,43.5,43.47,43.49,6342.0
2016-02-29,43.57,43.57,43.48,43.48,1737.0
2016-03-01,43.51,43.51,43.25,43.29,7064.0
2016-03-02,43.25,43.29,43.23,43.29,7560.0
2016-03-03,43.41,43.46,43.41,43.45,831.0
2016-03-04,43.43,43.43,43.36,43.37,14201.0
2016-03-07,43.3,43.41,43.3,43.41,3294.0
2016-03-08,43.58,43.58,43.51,43.58,5094.0
2016-03-09,43.57,43.57,43.45,43.47,4416.0
2016-03-10,43.43,43.43,43.32,43.42,7241.0
2016-03-11,43.44,43.44,43.26,43.37,3493.0
2016-03-14,43.43,43.43,43.4,43.41,5295.0
2016-03-15,43.43,43.46,43.43,43.46,1054.0
2016-03-16,43.44,43.45,43.44,43.44,160.0
2016-03-17,43.59,43.6,43.55,43.55,1539.0
2016-03-18,43.59,43.59,43.54,43.56,730.0
2016-03-21,43.48,43.58,43.48,43.56,7744.0
2016-03-22,43.6,43.61,43.56,43.56,7683.0
2016-03-23,43.52,43.71,43.52,43.71,3304.0
2016-03-24,43.7,43.7,43.61,43.64,1556.0
2016-03-28,43.57,43.71,43.57,43.7,11373.0
2016-03-29,43.73,43.73,43.72,43.73,3237.0
2016-03-30,43.75,43.77,43.69,43.75,4245.0
2016-03-31,43.75,43.76,43.73,43.76,1904.0
2016-04-01,43.83,43.83,43.75,43.79,7407.0
2016-04-04,43.85,43.87,43.71,43.87,14008.0
2016-04-05,43.92,44.04,43.92,44.0,5413.0
2016-04-06,44.0,44.01,43.95,43.96,35275.0
2016-04-07,43.96,43.97,43.95,43.95,1150.0
2016-04-08,43.95,43.95,43.9,43.9,345.0
2016-04-11,43.85,43.91,43.77,43.89,2764.0
2016-04-12,43.85,43.85,43.78,43.8,3458.0
2016-04-13,43.82,43.88,43.75,43.88,4407.0
2016-04-14,43.75,43.86,43.75,43.85,3200.0
2016-04-15,43.91,43.91,43.82,43.85,44.0
2016-04-18,43.82,43.83,43.8,43.83,15031.0
2016-04-19,43.85,43.85,43.75,43.8,4531.0
2016-04-20,43.89,43.89,43.82,43.83,17652.0
2016-04-21,43.79,43.82,43.77,43.82,10731.0
2016-04-22,43.74,43.75,43.7,43.74,518.0
2016-04-25,43.55,43.67,43.55,43.65,793.0
2016-04-26,43.69,43.69,43.63,43.69,14162.0
2016-04-27,43.72,43.86,43.72,43.86,576.0
2016-04-28,43.76,43.84,43.74,43.8,1990.0
2016-04-29,43.79,43.84,43.75,43.84,2859.0
2016-05-02,43.78,43.78,43.71,43.77,11364.0
2016-05-03,43.81,43.82,43.76,43.76,1450.0
2016-05-04,43.92,43.96,43.88,43.89,595.0
2016-05-05,44.01,44.11,43.97,44.11,8983.0
2016-05-06,44.1,44.17,44.1,44.11,9988.0
2016-05-09,44.06,44.16,44.06,44.13,5265.0
2016-05-10,44.2,44.2,44.08,44.09,14025.0
2016-05-11,44.11,44.2,44.11,44.16,9774.0
2016-05-12,44.04,44.11,44.02,44.11,7617.0
2016-05-13,44.1,44.19,44.08,44.19,1922.0
2016-05-16,44.13,44.13,43.99,44.09,11624.0
2016-05-17,44.03,44.14,44.02,44.02,4043.0
2016-05-18,43.97,44.0,43.85,43.91,5416.0
2016-05-19,43.93,44.04,43.92,44.04,2981.0
2016-05-20,43.98,44.06,43.98,44.03,2541.0
2016-05-24,43.98,43.98,43.89,43.97,7457.0
2016-05-25,44.01,44.05,43.96,43.97,3849.0
2016-05-26,44.02,44.11,44.02,44.08,31224.0
2016-05-27,44.08,44.08,44.03,44.04,7450.0
2016-05-30,44.0,44.0,43.96,43.96,1429.0
2016-05-31,43.92,44.16,43.92,44.16,4284.0
2016-06-01,44.19,44.19,44.12,44.12,1744.0
2016-06-02,44.25,44.38,44.25,44.38,2586.0
2016-06-03,44.54,44.56,44.45,44.54,1767.0
2016-06-06,44.52,44.52,44.42,44.42,2922.0
2016-06-07,44.41,44.45,44.41,44.43,5863.0
2016-06-08,44.37,44.46,44.37,44.45,1514.0
2016-06-09,44.49,44.52,44.46,44.46,6678.0
2016-06-10,44.56,44.57,44.54,44.54,1161.0
2016-06-13,44.63,44.63,44.6,44.6,4199.0
2016-06-14,44.56,44.63,44.55,44.57,6282.0
2016-06-15,44.63,44.71,44.63,44.71,1580.0
2016-06-16,44.63,44.73,44.61,44.61,5579.0
2016-06-17,44.62,44.64,44.62,44.62,120.0
2016-06-20,44.49,44.49,44.37,44.38,18928.0
2016-06-21,44.41,44.41,44.26,44.31,5151.0
2016-06-22,44.32,44.36,44.26,44.32,3713.0
2016-06-23,44.24,44.25,44.2,44.2,3825.0
2016-06-24,44.42,44.54,44.42,44.51,4408.0
2016-06-27,44.72,44.72,44.68,44.68,200.0
2016-06-28,44.79,44.79,44.71,44.79,4861.0
2016-06-29,44.77,44.78,44.72,44.76,33098.0
2016-06-30,44.69,44.89,44.69,44.83,310.0
2016-07-04,44.83,44.96,44.83,44.85,17488.0
2016-07-05,45.18,45.19,45.13,45.13,1678.0
2016-07-06,45.29,45.29,45.2,45.28,5767.0
2016-07-07,45.24,45.33,45.21,45.33,4027.0
2016-07-08,45.31,45.34,45.28,45.34,1919.0
2016-07-11,45.29,45.32,45.25,45.25,6290.0
2016-07-12,45.16,45.17,44.99,45.04,7546.0
2016-07-13,45.12,45.2,45.1,45.1,4095.0
2016-07-14,45.04,45.04,44.96,45.03,16014.0
2016-07-15,44.93,44.93,44.73,44.73,1743.0
2016-07-18,44.89,44.89,44.84,44.85,3520.0
2016-07-19,44.9,44.91,44.9,44.9,15432.0
2016-07-20,44.86,44.86,44.72,44.81,4337.0
2016-07-21,44.74,44.86,44.73,44.86,6018.0
2016-07-22,44.76,44.97,44.73,44.95,3515.0
2016-07-25,44.93,44.95,44.85,44.93,6711.0
2016-07-26,45.0,45.0,44.84,44.91,4529.0
2016-07-27,44.96,45.05,44.95,44.95,4663.0
2016-07-28,45.02,45.07,44.98,45.06,5069.0
2016-07-29,45.11,45.25,45.11,45.25,2485.0
2016-08-02,45.01,45.15,44.9,45.12,91738.0
2016-08-03,45.08,45.08,45.0,45.0,1985.0
2016-08-04,45.05,45.2,45.05,45.2,1595.0
2016-08-05,45.16,45.16,45.1,45.1,860.0
2016-08-08,45.12,45.15,45.08,45.12,3089.0
2016-08-09,45.19,45.26,45.19,45.19,1269.0
2016-08-10,45.27,45.28,45.24,45.28,1978.0
2016-08-11,45.27,45.27,45.12,45.16,3676.0
2016-08-12,45.28,45.3,45.14,45.16,4819.0
2016-08-15,45.12,45.16,45.11,45.14,1860.0
2016-08-16,45.11,45.11,45.04,45.05,2406.0
2016-08-17,45.05,45.09,45.0,45.07,9562.0
2016-08-18,45.08,45.13,45.05,45.05,20088.0
2016-08-19,45.05,45.06,44.95,45.0,3645.0
2016-08-22,45.16,45.21,45.16,45.19,2144.0
2016-08-23,45.23,45.24,45.2,45.2,1259.0
2016-08-24,45.14,45.19,45.14,45.18,1818.0
2016-08-25,45.1,45.14,45.08,45.11,4397.0
2016-08-26,45.17,45.18,45.01,45.05,11615.0
2016-08-29,45.11,45.18,45.09,45.18,2414.0
2016-08-30,45.21,45.23,45.15,45.16,2226.0
2016-08-31,45.2,45.28,45.2,45.25,11115.0
2016-09-01,45.21,45.32,45.2,45.31,4577.0
2016-09-02,45.23,45.23,45.11,45.11,16444.0
2016-09-06,45.22,45.26,45.21,45.25,3335.0
2016-09-07,45.3,45.36,45.27,45.36,5058.0
2016-09-08,45.21,45.21,45.0,45.01,36964.0
2016-09-09,44.98,44.98,44.92,44.92,1430.0
2016-09-12,44.8,44.9,44.8,44.89,10665.0
2016-09-13,44.85,44.85,44.6,44.64,7497.0
2016-09-14,44.69,44.75,44.67,44.75,2522.0
2016-09-15,44.74,44.76,44.7,44.76,1591.0
2016-09-16,44.79,44.79,44.72,44.77,9059.0
2016-09-19,44.8,44.82,44.75,44.8,5023.0
2016-09-20,44.86,44.94,44.86,44.93,1104.0
2016-09-21,44.9,44.96,44.83,44.96,4683.0
2016-09-22,45.01,45.09,45.01,45.06,37965.0
2016-09-23,45.21,45.29,45.21,45.27,1707.0
2016-09-26,45.38,45.38,45.33,45.37,282.0
2016-09-27,45.38,45.44,45.34,45.43,2335.0
2016-09-28,45.42,45.45,45.37,45.39,7685.0
2016-09-29,45.38,45.44,45.37,45.37,1289.0
2016-09-30,45.46,45.46,45.34,45.37,1712.0
2016-10-03,45.39,45.39,45.3,45.33,5885.0
2016-10-04,45.2,45.29,45.12,45.12,20636.0
2016-10-05,45.12,45.12,45.0,45.08,1788.0
2016-10-06,44.94,45.0,44.94,44.96,1066.0
2016-10-07,45.0,45.0,44.86,44.86,2747.0
2016-10-11,44.84,44.85,44.82,44.85,631.0
2016-10-12,44.81,44.82,44.74,44.82,10741.0
2016-10-13,44.92,44.92,44.85,44.92,7570.0
2016-10-14,44.76,44.84,44.75,44.75,5394.0
2016-10-17,44.71,44.83,44.71,44.82,3224.0
2016-10-18,44.8,44.84,44.8,44.84,5687.0
2016-10-19,44.82,44.87,44.75,44.87,4196.0
2016-10-20,44.97,44.97,44.83,44.9,1468.0
2016-10-21,44.98,45.1,44.98,45.03,5177.0
2016-10-24,45.1,45.1,45.0,45.05,3894.0
2016-10-25,44.96,45.1,44.96,45.1,11849.0
2016-10-26,45.0,45.0,44.89,44.92,3284.0
2016-10-27,44.82,44.84,44.8,44.83,7576.0
2016-10-28,44.8,44.85,44.72,44.8,5064.0
2016-10-31,44.9,44.9,44.82,44.87,3108.0
2016-11-01,44.92,44.92,44.87,44.87,9.0
2016-11-02,44.94,44.97,44.87,44.87,346.0
2016-11-03,44.91,44.93,44.89,44.91,2559.0
2016-11-04,44.91,45.04,44.91,45.03,11739.0
2016-11-07,44.92,44.92,44.88,44.88,837.0
2016-11-08,44.87,44.87,44.75,44.75,3575.0
2016-11-09,44.66,44.66,44.45,44.5,4716.0
2016-11-10,44.41,44.41,44.31,44.31,2306.0
2016-11-11,44.38,44.38,44.18,44.25,2287.0
2016-11-14,44.05,46.04,44.0,44.0,12912.0
2016-11-15,44.13,44.13,44.0,44.0,11470.0
2016-11-16,44.05,44.16,44.05,44.15,4317.0
2016-11-17,44.17,44.17,44.04,44.04,23688.0
2016-11-18,44.14,44.14,44.04,44.05,3962.0
2016-11-21,44.05,44.05,44.0,44.0,2881.0
2016-11-22,44.06,44.13,44.06,44.09,739.0
2016-11-23,43.99,44.11,43.94,44.08,5381.0
2016-11-24,44.08,44.12,43.98,44.03,2659.0
2016-11-25,44.15,44.15,44.06,44.11,737.0
2016-11-28,44.1,44.24,44.1,44.21,1859.0
2016-11-29,44.2,44.26,44.1,44.24,1766.0
2016-11-30,44.12,44.13,44.06,44.06,703.0
2016-12-01,43.92,43.92,43.75,43.84,3569.0
2016-12-02,44.0,44.02,43.89,43.97,1498.0
2016-12-05,43.87,43.98,43.86,43.97,2279.0
2016-12-06,43.89,43.94,43.85,43.85,4201.0
2016-12-07,43.94,44.01,43.88,43.98,9203.0
2016-12-08,43.94,43.94,43.8,43.81,2433.0
2016-12-09,43.78,43.78,43.67,43.67,6961.0
2016-12-12,43.61,43.61,43.46,43.5,12994.0
2016-12-13,43.61,43.64,43.51,43.6,5387.0
2016-12-14,43.69,43.72,43.6,43.62,1334.0
2016-12-15,43.51,43.53,43.46,43.48,9079.0
2016-12-16,43.48,43.52,43.41,43.52,4294.0
2016-12-19,43.46,43.59,43.46,43.52,5212.0
2016-12-20,43.5,43.55,43.43,43.5,16751.0
2016-12-21,43.53,43.57,43.5,43.56,5575.0
2016-12-22,43.53,43.57,43.53,43.55,4090.0
2016-12-23,43.64,43.7,43.22,43.22,5511.0
2016-12-28,43.68,43.71,43.67,43.67,1209.0
2016-12-29,43.71,43.77,43.71,43.75,1954.0
2016-12-30,43.73,43.89,43.49,43.85,977.0
2017-01-03,44.29,44.29,43.73,43.77,4689.0
2017-01-04,43.69,43.86,43.69,43.82,6410.0
2017-01-05,43.96,44.02,43.93,43.98,864.0
2017-01-06,43.9,43.9,43.79,43.79,4555.0
2017-01-09,43.94,43.97,43.88,43.97,4110.0
2017-01-10,43.98,44.01,43.88,43.88,9735.0
2017-01-11,44.0,44.04,43.91,43.92,12915.0
2017-01-12,44.0,44.09,43.95,43.95,5165.0
2017-01-13,43.94,43.94,43.81,43.87,4462.0
2017-01-16,43.88,43.94,43.88,43.89,971.0
2017-01-17,43.94,44.0,43.9,43.95,4607.0
2017-01-18,43.83,43.96,43.83,43.84,22471.0
2017-01-19,43.73,43.83,43.73,43.74,2559.0
2017-01-20,43.81,43.81,43.71,43.77,1850.0
2017-01-23,43.73,43.97,43.73,43.9,3320.0
2017-01-24,43.74,43.83,43.68,43.69,5757.0
2017-01-25,43.65,43.66,43.55,43.6,6710.0
2017-01-26,43.6,43.61,43.51,43.54,4202.0
2017-01-27,43.61,43.67,43.61,43.67,2581.0
2017-01-30,43.64,43.68,43.61,43.68,4075.0
2017-01-31,43.7,43.78,43.66,43.75,6200.0
2017-02-01,43.72,43.79,43.68,43.74,12216.0
2017-02-02,43.9,43.9,43.79,43.82,4905.0
2017-02-03,43.78,43.88,43.68,43.75,2961.0
2017-02-06,43.92,43.92,43.87,43.88,8310.0
2017-02-07,43.92,43.95,43.92,43.92,893.0
2017-02-08,44.07,44.15,44.04,44.15,2555.0
2017-02-09,44.1,44.1,44.0,44.03,2582.0
2017-02-10,43.91,43.99,43.9,43.92,3819.0
2017-02-13,43.82,43.92,43.8,43.89,1969.0
2017-02-14,43.84,43.84,43.71,43.74,2191.0
2017-02-15,43.72,43.77,43.68,43.73,2701.0
2017-02-16,43.78,43.85,43.76,43.78,3822.0
2017-02-17,43.92,43.94,43.84,43.88,3512.0
2017-02-21,43.87,43.91,43.8,43.91,4555.0
2017-02-22,43.9,43.93,43.83,43.91,6630.0
2017-02-23,43.94,44.02,43.94,44.0,3376.0
2017-02-24,44.08,44.18,44.08,44.18,7436.0
2017-02-27,44.15,44.15,44.04,44.09,5870.0
2017-02-28,44.06,44.15,44.06,44.07,1318.0
2017-03-01,43.95,44.01,43.94,44.0,6999.0
2017-03-02,44.0,44.01,43.95,44.0,7181.0
2017-03-03,44.03,44.03,43.94,44.0,5110.0
2017-03-06,44.05,44.05,43.99,44.01,9725.0
2017-03-07,43.99,43.99,43.89,43.95,6383.0
2017-03-08,43.81,43.83,43.74,43.8,19087.0
2017-03-09,43.8,43.8,43.69,43.69,4658.0
2017-03-10,43.69,43.74,43.68,43.7,954.0
2017-03-13,43.64,43.64,43.58,43.58,1501.0
2017-03-14,43.7,43.73,43.6,43.67,1937.0
2017-03-15,43.77,43.93,43.72,43.91,2879.0
2017-03-16,43.95,43.95,43.79,43.8,2459.0
2017-03-17,43.86,44.03,43.86,43.95,7552.0
2017-03-20,44.02,44.03,43.92,43.94,5552.0
2017-03-21,43.97,44.04,43.97,44.04,3111.0
2017-03-22,44.11,44.19,44.11,44.19,1600.0
2017-03-23,44.19,44.2,44.13,44.13,5451.0
2017-03-24,44.21,44.25,44.19,44.23,2287.0
2017-03-27,44.37,44.42,44.31,44.31,4058.0
2017-03-28,44.35,44.36,44.25,44.27,2576.0
2017-03-29,44.33,44.34,44.27,44.27,3293.0
2017-03-30,44.35,44.35,44.28,44.28,5605.0
2017-03-31,44.2,44.29,44.2,44.28,4339.0
2017-04-03,44.29,44.49,44.29,44.44,3080.0
2017-04-04,44.52,44.55,44.48,44.48,12871.0
2017-04-05,44.46,44.53,44.4,44.5,5815.0
2017-04-06,44.59,44.59,44.48,44.48,1454.0
2017-04-07,44.62,44.62,44.42,44.42,11534.0
2017-04-10,44.53,44.53,44.49,44.49,3100.0
2017-04-11,44.47,44.61,44.47,44.52,3580.0
2017-04-12,44.61,44.61,44.54,44.61,631.0
2017-04-13,44.68,44.77,44.62,44.63,686.0
2017-04-17,44.7,44.8,44.7,44.78,6447.0
2017-04-18,44.74,44.92,44.74,44.91,4024.0
2017-04-19,44.87,44.87,44.75,44.85,2094.0
2017-04-20,44.79,44.81,44.71,44.81,9016.0
2017-04-21,45.07,45.07,44.81,44.81,7159.0
2017-04-24,44.75,44.83,44.75,44.75,4543.0
2017-04-25,44.78,44.79,44.67,44.67,3712.0
2017-04-26,44.8,44.85,44.75,44.82,28899.0
2017-04-27,44.79,44.82,44.77,44.77,1184.0
2017-04-28,45.09,45.09,44.81,44.83,2082.0
2017-05-01,44.86,44.86,44.73,44.85,4890.0
2017-05-02,44.81,44.96,44.81,44.96,1587.0
2017-05-03,44.99,45.03,44.96,45.0,4556.0
2017-05-04,44.93,44.99,44.93,44.93,4814.0
2017-05-05,44.97,44.98,44.91,44.97,2841.0
2017-05-08,44.97,44.97,44.89,44.89,2749.0
2017-05-09,44.75,44.75,44.69,44.75,2190.0
2017-05-10,44.77,44.78,44.7,44.7,2561.0
2017-05-11,44.7,44.79,44.67,44.67,2618.0
2017-05-12,44.82,44.83,44.76,44.78,4522.0
2017-05-15,44.74,44.77,44.68,44.68,10727.0
2017-05-16,44.73,44.79,44.73,44.77,6680.0
2017-05-17,44.84,45.03,44.84,45.03,3800.0
2017-05-18,45.06,45.14,45.01,45.13,17293.0
2017-05-19,45.1,45.11,45.08,45.08,1885.0
2017-05-23,45.14,45.14,45.05,45.08,4263.0
2017-05-24,45.06,45.11,45.0,45.05,2280.0
2017-05-25,45.09,45.16,45.05,45.16,1887.0
2017-05-26,45.17,45.18,45.12,45.17,42970.0
2017-05-29,45.26,45.27,45.22,45.26,3777.0
2017-05-30,45.16,45.23,45.15,45.23,36136.0
2017-05-31,45.2,45.26,45.2,45.25,10107.0
2017-06-01,45.18,45.27,45.18,45.19,5256.0
2017-06-02,45.34,45.36,45.34,45.35,5409.0
2017-06-05,45.21,45.32,45.21,45.27,3992.0
2017-06-06,45.34,45.38,45.31,45.35,2278.0
2017-06-07,45.36,45.36,45.3,45.3,7512.0
2017-06-08,45.32,45.33,45.28,45.3,1807.0
2017-06-09,45.21,45.25,45.2,45.25,13020.0
2017-06-12,45.26,45.26,45.1,45.11,5438.0
2017-06-13,44.95,44.98,44.85,44.91,34916.0
2017-06-14,45.1,45.12,45.04,45.05,7964.0
2017-06-15,45.03,45.08,44.99,45.08,17034.0
2017-06-16,45.11,45.13,45.1,45.12,15288.0
2017-06-19,45.1,45.1,45.03,45.06,8441.0
2017-06-20,45.12,45.19,45.11,45.19,3027.0
2017-06-21,45.17,45.21,45.13,45.21,7924.0
2017-06-22,45.21,45.21,45.11,45.15,18865.0
2017-06-23,45.22,45.28,45.22,45.28,3764.0
2017-06-26,45.35,45.35,45.27,45.27,2502.0
2017-06-27,45.21,45.21,45.08,45.1,10561.0
2017-06-28,45.05,45.05,44.88,44.88,6859.0
2017-06-29,44.77,44.82,44.71,44.77,16864.0
2017-06-30,44.73,44.73,44.57,44.57,6757.0
2017-07-04,44.6,44.7,44.45,44.5,30161.0
2017-07-05,44.5,44.62,44.5,44.57,11160.0
2017-07-06,44.6,44.6,44.43,44.5,7190.0
2017-07-07,44.48,44.48,44.37,44.38,4871.0
2017-07-10,44.49,44.49,44.41,44.41,4833.0
2017-07-11,44.48,44.5,44.41,44.41,2270.0
2017-07-12,44.46,44.46,44.41,44.41,72.0
2017-07-13,44.36,44.36,44.2,44.32,7223.0
2017-07-14,44.4,44.45,44.35,44.43,8406.0
2017-07-17,44.36,44.39,44.36,44.39,375.0
2017-07-18,44.31,44.42,44.3,44.39,17562.0
2017-07-19,44.39,44.39,44.37,44.38,55143.0
2017-07-20,44.4,44.42,44.34,44.41,5563.0
2017-07-21,44.44,44.45,44.39,44.39,7065.0
2017-07-24,44.37,44.39,44.29,44.31,4048.0
2017-07-25,44.21,44.21,44.08,44.09,4440.0
2017-07-26,44.12,44.23,44.11,44.23,2661.0
2017-07-27,44.14,44.15,44.0,44.02,6427.0
2017-07-28,43.94,43.95,43.9,43.93,2806.0
2017-07-31,43.93,43.93,43.86,43.86,23724.0
2017-08-01,43.94,44.15,43.84,44.15,4855.0
2017-08-02,44.39,44.39,44.2,44.22,2686.0
2017-08-03,44.34,44.35,44.26,44.35,8640.0
2017-08-04,44.33,44.33,44.2,44.3,2351.0
2017-08-08,44.31,44.31,44.19,44.23,2458.0
2017-08-09,44.3,44.35,44.25,44.32,4158.0
2017-08-10,44.3,44.38,44.3,44.38,2775.0
2017-08-11,44.38,44.44,44.38,44.4,4054.0
2017-08-14,44.39,44.39,44.3,44.3,128041.0
2017-08-15,44.24,44.33,44.22,44.28,2432.0
2017-08-16,44.44,44.44,44.3,44.34,45714.0
2017-08-17,44.39,44.42,44.34,44.34,232.0
2017-08-18,44.46,44.47,44.4,44.42,10781.0
2017-08-21,44.42,44.42,44.33,44.34,1597.0
2017-08-22,44.34,44.35,44.3,44.3,4870.0
2017-08-23,44.32,44.39,44.3,44.39,6334.0
2017-08-24,44.3,44.37,44.3,44.32,4731.0
2017-08-25,44.34,44.41,44.31,44.38,34110.0
2017-08-28,44.36,44.4,44.36,44.37,5870.0
2017-08-29,44.44,44.5,44.41,44.46,2748.0
2017-08-30,44.48,44.48,44.42,44.47,5225.0
2017-08-31,44.41,44.42,44.36,44.42,6618.0
2017-09-01,44.37,44.37,44.27,44.32,11347.0
2017-09-05,44.33,44.42,44.33,44.4,955.0
2017-09-06,44.35,44.36,44.12,44.16,6275.0
2017-09-07,44.07,44.19,44.07,44.09,5934.0
2017-09-08,44.08,44.08,43.98,44.02,3403.0
2017-09-11,43.94,44.0,43.94,43.95,678.0
2017-09-12,43.95,43.97,43.88,43.97,2328.0
2017-09-13,43.93,43.93,43.91,43.91,9267.0
2017-09-14,43.86,43.9,43.82,43.87,2700.0
2017-09-15,43.85,43.87,43.83,43.84,9269.0
2017-09-18,43.8,43.87,43.79,43.79,6850.0
2017-09-19,43.9,43.9,43.82,43.84,4622.0
2017-09-20,43.9,43.9,43.77,43.84,4015.0
2017-09-21,43.82,43.86,43.82,43.83,9148.0
2017-09-22,43.73,43.86,43.73,43.82,4879.0
2017-09-25,43.73,43.95,43.73,43.92,5260.0
2017-09-26,43.82,43.89,43.82,43.87,1842.0
2017-09-27,43.69,43.83,43.65,43.8,900.0
2017-09-28,43.78,43.86,43.78,43.81,5493.0
2017-09-29,43.87,43.92,43.87,43.91,6543.0
2017-10-02,43.88,43.93,43.82,43.86,1845.0
2017-10-03,43.77,43.87,43.77,43.83,6804.0
2017-10-04,43.9,43.9,43.76,43.76,8120.0
2017-10-05,43.83,43.93,43.83,43.91,9821.0
2017-10-06,43.85,43.91,43.85,43.91,4114.0
2017-10-10,43.91,43.94,43.85,43.87,5128.0
2017-10-11,43.97,43.98,43.92,43.93,4315.0
2017-10-12,44.0,44.03,43.96,44.03,3709.0
2017-10-13,44.14,44.15,44.07,44.13,6195.0
2017-10-16,44.22,44.22,44.2,44.2,2453.0
2017-10-17,44.22,44.25,44.18,44.18,4850.0
2017-10-18,44.2,44.23,44.14,44.23,14363.0
2017-10-19,44.34,44.34,44.28,44.28,4650.0
2017-10-20,44.26,44.29,44.21,44.21,8599.0
2017-10-23,44.32,44.33,44.25,44.26,10720.0
2017-10-24,44.27,44.27,44.19,44.2,1652.0
2017-10-25,44.18,44.29,44.15,44.26,2291.0
2017-10-26,44.37,44.37,44.27,44.29,12094.0
2017-10-27,44.38,44.44,44.38,44.4,2924.0
2017-10-30,44.53,44.53,44.45,44.5,19692.0
2017-10-31,44.54,44.54,44.5,44.54,7785.0
2017-11-01,44.49,44.61,44.49,44.56,18942.0
2017-11-02,44.62,44.62,44.54,44.57,7709.0
2017-11-03,44.55,44.65,44.55,44.59,4029.0
2017-11-06,44.67,44.72,44.63,44.65,24772.0
2017-11-07,44.75,44.79,44.72,44.77,16911.0
2017-11-08,44.87,44.88,44.72,44.72,9795.0
2017-11-09,44.69,44.7,44.61,44.63,5091.0
2017-11-10,44.54,44.62,44.52,44.54,3782.0
2017-11-13,44.83,44.83,44.55,44.63,1094.0
2017-11-14,44.62,44.63,44.55,44.62,13033.0
2017-11-15,44.6,44.7,44.6,44.66,12342.0
2017-11-16,44.66,44.66,44.57,44.57,10720.0
2017-11-17,44.7,44.7,44.6,44.63,9059.0
2017-11-20,44.54,44.65,44.54,44.54,3640.0
2017-11-21,44.61,44.73,44.61,44.67,11402.0
2017-11-22,44.72,44.8,44.72,44.8,3247.0
2017-11-23,44.82,44.82,44.76,44.8,1066.0
2017-11-24,44.8,44.83,44.73,44.81,3752.0
2017-11-27,44.87,44.91,44.86,44.88,2811.0
2017-11-28,44.92,44.98,44.89,44.89,4747.0
2017-11-29,44.84,44.86,44.82,44.86,15071.0
2017-11-30,44.88,44.92,44.84,44.86,15160.0
2017-12-01,44.83,44.92,44.73,44.85,5406.0
2017-12-04,44.83,44.83,44.7,44.73,24335.0
2017-12-05,44.75,44.84,44.75,44.84,23790.0
2017-12-06,44.87,44.96,44.82,44.94,4036.0
2017-12-07,44.98,44.98,44.9,44.94,4913.0
2017-12-08,44.97,44.97,44.92,44.92,5552.0
2017-12-11,44.99,44.99,44.94,44.95,13862.0
2017-12-12,44.95,44.98,44.9,44.97,6774.0
2017-12-13,44.97,45.0,44.91,45.0,4447.0
2017-12-14,44.9,45.0,44.9,45.0,14353.0
2017-12-15,44.95,45.06,44.92,45.0,6062.0
2017-12-18,45.08,45.08,44.99,45.03,8340.0
2017-12-19,44.96,44.96,44.84,44.84,11384.0
2017-12-20,44.75,44.77,44.65,44.72,11832.0
2017-12-21,44.72,44.72,44.63,44.67,32501.0
2017-12-22,44.75,44.78,44.7,44.74,13669.0
2017-12-27,44.63,44.83,44.63,44.8,4900.0
2017-12-28,44.79,44.79,44.67,44.67,5265.0
2017-12-29,44.7,44.75,44.6,44.72,18384.0
2018-01-02,44.65,44.65,44.53,44.55,31168.0
2018-01-03,44.64,44.64,44.58,44.63,34020.0
2018-01-04,44.66,44.66,44.55,44.56,5296.0
2018-01-05,44.61,44.61,44.4,44.45,11712.0
2018-01-08,44.47,44.47,44.39,44.45,5398.0
2018-01-09,44.39,44.41,44.31,44.39,3000.0
2018-01-10,44.32,44.42,44.18,44.42,10457.0
2018-01-11,44.41,44.43,44.3,44.42,4541.0
2018-01-12,44.39,44.44,44.33,44.42,17034.0
2018-01-15,44.39,44.48,44.37,44.4,10701.0
2018-01-16,44.44,44.45,44.4,44.4,8223.0
2018-01-17,44.45,44.54,44.4,44.4,1038.0
2018-01-18,44.4,44.45,44.33,44.39,3354.0
2018-01-19,44.4,44.4,44.3,44.32,33207.0
2018-01-22,44.31,44.39,44.31,44.33,7704.0
2018-01-23,44.39,44.45,44.38,44.38,3726.0
2018-01-24,44.36,44.36,44.28,44.33,5041.0
2018-01-25,44.37,44.42,44.28,44.42,11055.0
2018-01-26,44.44,44.44,44.35,44.4,9054.0
2018-01-29,44.35,44.37,44.31,44.37,27760.0
2018-01-30,44.35,44.35,44.23,44.25,20132.0
2018-01-31,44.26,44.35,44.26,44.34,7384.0
2018-02-01,44.3,44.3,44.12,44.16,11740.0
2018-02-02,44.14,44.17,44.08,44.13,7900.0
2018-02-05,44.05,44.16,44.04,44.13,37007.0
2018-02-06,44.2,44.2,44.08,44.11,18574.0
2018-02-07,44.16,44.16,44.05,44.05,4115.0
2018-02-08,44.03,44.09,44.0,44.0,2105.0
2018-02-09,44.07,44.13,44.03,44.05,5172.0
2018-02-12,44.01,44.1,44.01,44.06,6145.0
2018-02-13,44.07,44.12,44.07,44.08,2233.0
2018-02-14,44.08,44.08,43.96,44.03,17562.0
2018-02-15,44.01,44.05,43.98,43.98,12052.0
2018-02-16,44.12,44.16,44.06,44.08,5992.0
2018-02-20,44.13,44.13,44.04,44.13,2640.0
2018-02-21,44.18,44.18,44.04,44.04,26959.0
2018-02-22,44.19,44.19,44.13,44.13,10786.0
2018-02-23,44.19,44.31,44.19,44.31,5783.0
2018-02-26,44.41,44.41,44.29,44.34,16162.0
2018-02-27,44.31,44.32,44.2,44.2,9057.0
2018-02-28,44.35,44.38,44.27,44.37,25834.0
2018-03-01,44.41,44.5,44.39,44.5,7118.0
2018-03-02,44.46,44.46,44.38,44.38,3759.0
2018-03-05,44.44,44.5,44.36,44.36,6774.0
2018-03-06,44.36,44.37,44.28,44.33,4473.0
2018-03-07,44.28,44.38,44.22,44.29,13046.0
2018-03-08,44.25,44.32,44.25,44.27,9773.0
2018-03-09,44.24,44.25,44.15,44.15,8656.0
2018-03-12,44.23,44.27,44.15,44.27,13669.0
2018-03-13,44.27,44.39,44.27,44.35,3375.0
2018-03-14,44.36,44.51,44.36,44.43,14424.0
2018-03-15,44.59,44.61,44.51,44.61,1539.0
2018-03-16,44.51,44.63,44.51,44.56,1681.0
2018-03-19,44.6,44.64,44.55,44.56,8283.0
2018-03-20,44.53,44.54,44.47,44.52,19405.0
2018-03-21,44.35,44.36,44.27,44.31,18333.0
2018-03-22,44.5,44.57,44.46,44.57,10116.0
2018-03-23,44.44,44.51,44.4,44.43,10452.0
2018-03-26,44.45,44.46,44.31,44.37,6022.0
2018-03-27,44.47,44.54,44.46,44.51,15854.0
2018-03-28,44.59,44.65,44.56,44.56,3805.0
2018-03-29,44.7,44.75,44.6,44.75,12313.0
2018-04-02,44.66,44.66,44.6,44.6,3926.0
2018-04-03,44.57,44.57,44.5,44.5,47958.0
2018-04-04,44.42,44.47,44.36,44.43,4301.0
2018-04-05,44.41,44.41,44.29,44.39,8133.0
2018-04-06,44.48,44.48,44.45,44.48,1558.0
2018-04-09,44.42,44.51,44.37,44.5,10245.0
2018-04-10,44.41,44.46,44.38,44.38,25007.0
2018-04-11,44.51,44.51,44.37,44.37,12030.0
2018-04-12,44.35,44.35,44.23,44.3,5777.0
2018-04-13,44.3,44.4,44.25,44.38,19026.0
2018-04-16,44.32,44.35,44.3,44.35,4366.0
2018-04-17,44.35,44.43,44.35,44.43,27346.0
2018-04-18,44.4,44.4,44.33,44.34,912.0
2018-04-19,44.33,44.33,44.22,44.24,9770.0
2018-04-20,44.24,44.29,44.18,44.24,17661.0
2018-04-23,44.19,44.24,44.18,44.21,20189.0
2018-04-24,44.21,44.25,44.14,44.14,33572.0
2018-04-25,44.15,44.15,44.11,44.11,8600.0
2018-04-26,44.2,44.21,44.15,44.16,5473.0
2018-04-27,44.23,44.33,44.23,44.32,5786.0
2018-04-30,44.34,44.36,44.3,44.33,6145.0
2018-05-01,44.3,44.3,44.23,44.25,8386.0
2018-05-02,44.22,44.22,44.13,44.15,2322.0
2018-05-03,44.21,44.27,44.21,44.27,18868.0
2018-05-04,44.32,44.32,44.27,44.28,12795.0
2018-05-07,44.31,44.31,44.24,44.24,17708.0
2018-05-08,44.25,44.25,44.19,44.25,5345.0
2018-05-09,44.19,44.19,44.1,44.13,6916.0
2018-05-10,44.21,44.21,44.11,44.13,2846.0
2018-05-11,44.21,44.25,44.13,44.13,3700.0
2018-05-14,44.24,44.24,44.08,44.08,2034.0
2018-05-15,43.99,43.99,43.89,43.94,7857.0
2018-05-16,43.99,43.99,43.92,43.95,19521.0
2018-05-17,43.88,43.96,43.88,43.92,5178.0
2018-05-18,44.02,44.07,44.0,44.03,7796.0
2018-05-22,44.05,44.05,43.96,44.0,8677.0
2018-05-23,44.09,44.15,44.09,44.14,2183.0
2018-05-24,44.18,44.23,44.18,44.23,2713.0
2018-05-25,44.33,44.35,44.3,44.35,6664.0
2018-05-28,44.48,44.48,44.36,44.46,17551.0
2018-05-29,44.42,44.77,44.41,44.75,11260.0
2018-05-30,44.55,44.6,44.55,44.59,9850.0
2018-05-31,44.69,44.7,44.65,44.66,8854.0
2018-06-01,44.56,44.75,44.56,44.68,10067.0
2018-06-04,44.59,44.6,44.55,44.55,10200.0
2018-06-05,44.61,44.76,44.56,44.56,57059.0
2018-06-06,44.49,44.49,44.45,44.48,13400.0
2018-06-07,44.51,44.57,44.51,44.57,9140.0
2018-06-08,44.46,44.53,44.46,44.5,3650.0
2018-06-11,44.54,44.54,44.46,44.5,18967.0
2018-06-12,44.46,44.58,44.46,44.58,13454.0
2018-06-13,44.62,44.62,44.54,44.54,3097.0
2018-06-14,44.61,44.66,44.57,44.6,12465.0
2018-06-15,44.84,44.86,44.76,44.8,7051.0
2018-06-18,44.82,44.84,44.77,44.84,12030.0
2018-06-19,44.95,44.96,44.91,44.95,11271.0
2018-06-20,44.95,44.95,44.87,44.9,7443.0
2018-06-21,44.93,45.0,44.9,44.9,2828.0
2018-06-22,45.0,45.01,44.94,45.01,13515.0
2018-06-25,45.05,45.07,45.02,45.02,3115.0
2018-06-26,45.03,45.03,45.0,45.03,7144.0
2018-06-27,45.06,45.1,45.03,45.09,27458.0
2018-06-28,44.99,44.99,44.88,44.95,11163.0
2018-06-29,44.86,44.95,44.86,44.87,8517.0
2018-07-03,44.97,45.0,44.9,44.96,16797.0
2018-07-04,44.98,44.98,44.87,44.92,2967.0
2018-07-05,44.95,44.95,44.9,44.93,11631.0
2018-07-06,45.01,45.03,44.93,44.99,12114.0
2018-07-09,44.92,44.93,44.86,44.9,17195.0
2018-07-10,44.86,44.86,44.8,44.8,1940.0
2018-07-11,44.92,44.95,44.87,44.91,15441.0
2018-07-12,44.89,44.9,44.88,44.89,40100.0
2018-07-13,44.94,44.96,44.94,44.96,6066.0
2018-07-16,44.94,44.95,44.84,44.95,9088.0
2018-07-17,45.03,45.05,44.96,44.96,23239.0
2018-07-18,45.03,45.03,44.93,44.98,777.0
2018-07-19,44.99,45.06,44.99,45.04,3042.0
2018-07-20,44.98,44.98,44.84,44.86,15968.0
2018-07-23,44.85,44.85,44.73,44.76,11662.0
2018-07-24,44.74,44.78,44.71,44.77,4171.0
2018-07-25,44.76,44.76,44.66,44.66,28402.0
2018-07-26,44.63,44.63,44.55,44.55,15660.0
2018-07-27,44.66,44.66,44.54,44.6,5193.0
2018-07-30,44.51,44.57,44.5,44.56,9340.0
2018-07-31,44.59,44.59,44.44,44.5,12651.0
2018-08-01,44.44,44.47,44.4,44.4,8300.0
2018-08-02,44.45,44.45,44.4,44.44,3260.0
2018-08-03,44.44,44.52,44.44,44.5,4874.0
2018-08-07,44.6,44.61,44.37,44.38,14555.0
2018-08-08,44.5,44.5,44.41,44.47,10471.0
2018-08-09,44.5,44.55,44.49,44.5,5047.0
2018-08-10,44.74,44.74,44.39,44.61,6707.0
2018-08-13,44.58,44.64,44.57,44.59,12260.0
2018-08-14,44.75,44.76,44.52,44.53,7436.0
2018-08-15,44.8,44.8,44.69,44.72,4471.0
2018-08-16,45.11,45.11,44.73,44.73,33556.0
2018-08-17,44.76,44.76,44.72,44.73,5902.0
2018-08-20,44.79,44.79,44.72,44.76,7806.0
2018-08-21,44.74,44.74,44.67,44.73,7118.0
2018-08-22,44.76,44.77,44.73,44.75,13914.0
2018-08-23,44.75,44.76,44.69,44.76,6552.0
2018-08-24,44.68,44.75,44.67,44.72,3950.0
2018-08-27,44.71,44.71,44.66,44.66,6086.0
2018-08-28,44.59,44.63,44.59,44.62,7832.0
2018-08-29,44.59,44.63,44.57,44.61,6893.0
2018-08-30,44.68,44.72,44.66,44.7,4468.0
2018-08-31,44.88,44.88,44.78,44.79,8685.0
2018-09-04,44.83,44.83,44.73,44.8,14020.0
2018-09-05,44.8,44.84,44.75,44.75,4069.0
2018-09-06,44.85,44.91,44.83,44.87,9920.0
2018-09-07,44.79,44.79,44.71,44.73,8420.0
2018-09-10,44.71,44.73,44.68,44.73,9187.0
2018-09-11,44.65,44.68,44.59,44.61,7180.0
2018-09-12,44.65,44.65,44.53,44.6,29148.0
2018-09-13,44.63,44.64,44.58,44.62,16212.0
2018-09-14,44.56,44.6,44.55,44.6,5926.0
2018-09-17,44.57,44.61,44.55,44.61,22461.0
2018-09-18,44.53,44.53,44.45,44.47,17301.0
2018-09-19,44.46,44.46,44.4,44.4,3158.0
2018-09-20,44.36,44.41,44.35,44.39,41673.0
2018-09-21,44.36,44.38,44.33,44.37,38101.0
2018-09-24,44.37,44.37,44.32,44.32,55289.0
2018-09-25,44.32,44.32,44.27,44.28,24193.0
2018-09-26,44.39,44.42,44.3,44.42,13681.0
2018-09-27,44.42,44.44,44.39,44.44,20947.0
2018-09-28,44.46,44.46,44.42,44.42,50811.0
2018-10-01,44.27,44.27,44.2,44.24,5602.0
2018-10-02,44.21,44.37,44.21,44.36,9452.0
2018-10-03,44.34,44.34,44.16,44.19,16969.0
2018-10-04,44.14,44.14,44.07,44.1,6782.0
2018-10-05,44.04,44.04,43.98,44.02,16650.0
2018-10-09,44.0,44.07,44.0,44.05,10961.0
2018-10-10,43.98,44.09,43.92,44.0,5171.0
2018-10-11,44.13,44.21,44.07,44.2,6322.0
2018-10-12,44.2,44.28,44.19,44.23,12064.0
2018-10-15,44.25,44.25,44.15,44.19,13878.0
2018-10-16,44.11,44.22,44.11,44.17,16128.0
2018-10-17,44.19,44.25,44.17,44.21,4813.0
2018-10-18,44.16,44.21,44.16,44.18,9620.0
2018-10-19,44.2,44.21,44.13,44.19,23840.0
2018-10-22,44.24,44.24,44.18,44.23,24212.0
2018-10-23,44.3,44.35,44.23,44.29,17238.0
2018-10-24,44.32,44.32,44.22,44.27,4424.0
2018-10-25,44.29,44.29,44.22,44.26,4154.0
2018-10-26,44.4,44.48,44.36,44.37,10459.0
2018-10-29,44.35,44.44,44.32,44.42,8842.0
2018-10-30,44.36,44.38,44.2,44.22,17067.0
2018-10-31,44.17,44.2,44.08,44.1,24279.0
2018-11-01,44.09,44.2,44.09,44.2,42605.0
2018-11-02,44.16,44.16,44.02,44.09,9059.0
2018-11-05,44.12,44.16,44.04,44.15,9619.0
2018-11-06,44.13,44.16,44.05,44.05,7904.0
2018-11-07,44.15,44.16,44.08,44.16,52651.0
2018-11-08,44.09,44.14,44.09,44.1,4671.0
2018-11-09,44.15,44.26,44.13,44.25,10134.0
2018-11-12,44.27,44.27,44.13,44.26,2425.0
2018-11-13,44.19,44.29,44.18,44.23,28830.0
2018-11-14,44.29,44.4,44.26,44.34,19350.0
2018-11-15,44.4,44.5,44.4,44.41,11687.0
2018-11-16,44.51,44.52,44.44,44.48,3503.0
2018-11-19,44.48,44.55,44.48,44.52,7342.0
2018-11-20,44.52,44.53,44.45,44.46,13883.0
2018-11-21,44.46,44.48,44.45,44.48,26194.0
2018-11-22,44.46,44.5,44.43,44.45,21646.0
2018-11-23,44.48,44.56,44.44,44.5,9280.0
2018-11-26,44.49,44.52,44.39,44.5,12042.0
2018-11-27,44.55,44.58,44.51,44.51,8447.0
2018-11-28,44.53,44.54,44.46,44.54,8359.0
2018-11-29,44.47,44.53,44.44,44.44,19079.0
2018-11-30,44.5,44.65,44.5,44.63,15220.0
2018-12-03,44.57,44.72,44.5,44.71,15061.0
2018-12-04,44.73,44.85,44.65,44.81,7910.0
2018-12-05,44.81,44.97,44.81,44.88,10669.0
2018-12-06,45.0,45.05,44.9,44.92,34655.0
2018-12-07,44.96,45.03,44.92,45.0,9239.0
2018-12-10,45.06,45.08,44.92,44.97,69641.0
2018-12-11,45.03,45.05,44.94,44.94,32913.0
2018-12-12,44.9,44.92,44.82,44.88,31804.0
2018-12-13,44.81,44.82,44.75,44.76,8811.0
2018-12-14,44.81,44.89,44.79,44.89,7436.0
2018-12-17,44.91,45.0,44.89,44.93,9307.0
2018-12-18,45.03,45.14,45.0,45.13,23902.0
2018-12-19,45.14,45.32,45.11,45.18,13935.0
2018-12-20,45.31,45.33,45.12,45.12,33518.0
2018-12-21,45.16,45.16,45.0,45.0,31271.0
2018-12-24,45.04,45.19,45.04,45.09,29979.0
2018-12-27,45.07,45.24,45.07,45.19,21002.0
2018-12-28,45.25,45.27,45.19,45.21,5562.0
2018-12-31,45.08,45.25,45.08,45.25,12388.0
2019-01-02,45.32,45.33,45.22,45.25,38556.0
2019-01-03,45.25,45.49,45.25,45.48,6645.0
2019-01-04,45.41,45.42,45.34,45.34,5149.0
2019-01-07,45.41,45.41,45.27,45.33,44442.0
2019-01-08,45.27,45.36,45.24,45.27,15307.0
2019-01-09,45.31,45.33,45.18,45.19,30689.0
2019-01-10,45.36,45.36,45.25,45.25,8752.0
2019-01-11,45.32,45.4,45.27,45.36,6296.0
2019-01-14,45.39,45.39,45.25,45.32,27468.0
2019-01-15,45.26,45.32,45.26,45.28,4381.0
2019-01-16,45.13,45.26,45.13,45.2,13520.0
2019-01-17,45.26,45.28,45.16,45.21,24670.0
2019-01-18,45.22,45.23,45.12,45.17,16414.0
2019-01-21,45.26,45.26,45.19,45.26,11804.0
2019-01-22,45.31,45.39,45.31,45.35,24743.0
2019-01-23,45.36,45.37,45.32,45.36,8573.0
2019-01-24,45.48,45.49,45.39,45.4,28208.0
2019-01-25,45.41,45.42,45.32,45.4,10417.0
2019-01-28,45.44,45.46,45.36,45.42,6920.0
2019-01-29,45.41,45.48,45.36,45.46,7399.0
2019-01-30,45.46,45.56,45.39,45.47,12145.0
2019-01-31,45.59,45.75,45.59,45.75,16194.0
2019-02-01,45.69,45.69,45.5,45.57,18953.0
2019-02-04,45.61,45.61,45.46,45.5,18054.0
2019-02-05,45.64,45.68,45.64,45.65,8417.0
2019-02-06,45.69,45.7,45.63,45.67,9223.0
2019-02-07,45.75,45.79,45.68,45.75,16991.0
2019-02-08,45.77,45.79,45.75,45.78,15130.0
2019-02-11,45.71,45.72,45.59,45.63,21043.0
2019-02-12,45.68,45.71,45.65,45.71,17862.0
2019-02-13,45.64,45.7,45.58,45.66,39470.0
2019-02-14,45.88,45.88,45.77,45.84,13109.0
2019-02-15,45.8,45.84,45.75,45.76,22766.0
2019-02-19,45.9,45.9,45.78,45.86,25302.0
2019-02-20,45.89,45.89,45.77,45.87,25919.0
2019-02-21,45.77,45.82,45.71,45.78,22963.0
2019-02-22,45.88,45.9,45.82,45.82,11545.0
2019-02-25,45.84,45.9,45.81,45.83,11484.0
2019-02-26,45.98,45.98,45.89,45.91,22685.0
2019-02-27,45.92,45.92,45.84,45.85,37075.0
2019-02-28,45.84,45.86,45.8,45.82,36990.0
2019-03-01,45.82,45.86,45.75,45.8,40849.0
2019-03-04,45.84,45.91,45.8,45.9,10961.0
2019-03-05,45.89,45.97,45.83,45.95,38795.0
2019-03-06,46.06,46.15,46.06,46.08,15154.0
2019-03-07,46.18,46.27,46.17,46.2,18610.0
2019-03-08,46.22,46.25,46.16,46.23,10219.0
2019-03-11,46.27,46.3,46.21,46.3,14514.0
2019-03-12,46.29,46.42,46.29,46.36,16755.0
2019-03-13,46.37,46.37,46.27,46.28,18287.0
2019-03-14,46.37,46.37,46.29,46.3,19289.0
2019-03-15,46.4,46.46,46.4,46.46,37944.0
2019-03-18,46.48,46.52,46.44,46.45,181398.0
2019-03-19,46.43,46.5,46.38,46.43,15186.0
2019-03-20,46.42,46.6,46.42,46.57,21283.0
2019-03-21,46.65,46.67,46.53,46.57,29194.0
2019-03-22,46.88,46.88,46.79,46.85,37880.0
2019-03-25,46.83,47.03,46.83,46.92,16591.0
2019-03-26,46.91,46.96,46.86,46.89,32603.0
2019-03-27,47.06,47.08,46.99,46.99,19000.0
2019-03-28,47.0,47.0,46.95,46.97,5753.0
2019-03-29,46.8,46.82,46.73,46.75,18538.0
2019-04-01,46.74,46.8,46.56,46.56,29489.0
2019-04-02,46.6,46.72,46.6,46.65,7476.0
2019-04-03,46.62,46.62,46.55,46.56,11333.0
2019-04-04,46.64,46.67,46.56,46.63,16681.0
2019-04-05,46.69,46.71,46.61,46.7,16779.0
2019-04-08,46.61,46.7,46.56,46.6,29050.0
2019-04-09,46.66,46.66,46.51,46.58,12163.0
2019-04-10,46.6,46.67,46.58,46.63,19700.0
2019-04-11,46.54,46.64,46.52,46.52,7363.0
2019-04-12,46.5,46.5,46.37,46.37,14382.0
2019-04-15,46.43,46.52,46.43,46.52,4702.0
2019-04-16,46.47,46.47,46.37,46.41,36783.0
2019-04-17,46.33,46.4,46.32,46.4,20765.0
2019-04-18,46.4,46.53,46.4,46.5,17719.0
2019-04-22,46.49,46.49,46.4,46.43,6717.0
2019-04-23,46.51,46.51,46.45,46.5,9250.0
2019-04-24,46.72,46.8,46.72,46.76,13712.0
2019-04-25,46.72,46.74,46.67,46.72,7758.0
2019-04-26,46.8,46.81,46.75,46.76,3900.0
2019-04-29,46.75,46.75,46.62,46.65,42146.0
2019-04-30,46.74,46.74,46.66,46.69,3289.0
2019-05-01,46.78,46.85,46.75,46.75,11068.0
2019-05-02,46.71,46.71,46.54,46.54,7943.0
2019-05-03,46.62,46.63,46.55,46.59,10369.0
2019-05-06,46.7,46.72,46.65,46.66,22381.0
2019-05-07,46.78,46.83,46.74,46.81,14659.0
2019-05-08,46.8,46.85,46.73,46.73,5180.0
2019-05-09,46.85,46.94,46.79,46.79,12512.0
2019-05-10,46.82,46.85,46.73,46.78,6791.0
2019-05-13,46.94,46.96,46.9,46.96,27609.0
2019-05-14,46.85,46.91,46.79,46.82,9640.0
2019-05-15,46.96,47.0,46.9,46.93,15215.0
2019-05-16,46.85,46.94,46.85,46.9,18490.0
2019-05-17,46.93,46.98,46.88,46.97,23234.0
2019-05-21,46.83,46.83,46.7,46.71,11254.0
2019-05-22,46.73,46.83,46.73,46.74,21329.0
2019-05-23,46.87,47.1,46.87,47.03,16817.0
2019-05-24,47.09,47.12,47.05,47.05,3600.0
2019-05-27,47.2,47.2,47.14,47.18,7919.0
2019-05-28,47.27,47.3,47.21,47.22,9341.0
2019-05-29,47.3,47.38,47.22,47.22,14671.0
2019-05-30,47.27,47.33,47.2,47.33,31611.0
2019-05-31,47.47,47.51,47.39,47.46,15841.0
2019-06-03,47.5,47.7,47.5,47.68,11879.0
2019-06-04,47.62,47.67,47.55,47.57,47183.0
2019-06-05,47.68,47.68,47.6,47.6,14786.0
2019-06-06,47.65,47.71,47.6,47.6,8481.0
2019-06-07,47.65,47.71,47.63,47.67,25406.0
2019-06-10,47.57,47.57,47.47,47.47,11703.0
2019-06-11,47.42,47.51,47.41,47.41,19980.0
2019-06-12,47.45,47.57,47.45,47.5,55392.0
2019-06-13,47.65,47.7,47.58,47.7,15370.0
2019-06-14,47.73,47.76,47.67,47.71,13881.0
2019-06-17,47.85,47.87,47.79,47.82,18523.0
2019-06-18,47.86,47.87,47.73,47.79,21007.0
2019-06-19,47.8,47.92,47.74,47.86,8962.0
2019-06-20,47.85,47.94,47.85,47.9,5912.0
2019-06-21,47.84,47.84,47.71,47.81,13131.0
2019-06-24,47.93,47.93,47.84,47.85,6855.0
2019-06-25,47.92,47.94,47.82,47.86,12359.0
2019-06-26,47.88,47.88,47.7,47.7,8180.0
2019-06-27,47.72,47.83,47.72,47.76,6585.0
2019-06-28,47.84,47.88,47.77,47.86,17511.0
2019-07-02,47.87,47.88,47.78,47.81,49599.0
2019-07-03,47.9,47.99,47.9,47.97,23891.0
2019-07-04,47.95,47.95,47.86,47.92,3377.0
2019-07-05,47.72,47.72,47.53,47.53,23028.0
2019-07-08,47.66,47.68,47.59,47.6,5868.0
2019-07-09,47.65,47.69,47.55,47.58,4925.0
2019-07-10,47.6,47.67,47.55,47.6,8100.0
2019-07-11,47.65,47.66,47.43,47.53,5436.0
2019-07-12,47.49,47.57,47.49,47.56,12807.0
2019-07-15,47.56,47.61,47.49,47.58,12701.0
2019-07-16,47.48,47.58,47.4,47.54,5918.0
2019-07-17,47.57,47.77,47.57,47.75,5368.0
2019-07-18,47.76,47.83,47.66,47.75,4820.0
2019-07-19,47.84,47.89,47.8,47.87,3087.0
2019-07-22,47.86,47.93,47.84,47.89,23052.0
2019-07-23,47.9,47.92,47.82,47.82,13381.0
2019-07-24,47.99,48.0,47.89,47.94,9804.0
2019-07-25,47.99,47.99,47.86,47.88,13761.0
2019-07-26,48.01,48.01,47.86,47.86,5683.0
2019-07-29,47.86,47.94,47.82,47.85,16072.0
2019-07-30,47.85,47.87,47.7,47.83,7193.0
2019-07-31,47.81,47.94,47.78,47.85,6692.0
2019-08-01,47.89,48.17,47.89,48.06,17408.0
2019-08-02,48.22,48.22,48.09,48.1,15613.0
2019-08-06,48.32,48.59,48.32,48.59,5702.0
2019-08-07,48.88,48.91,48.67,48.67,6234.0
2019-08-08,48.51,48.61,48.49,48.54,20049.0
2019-08-09,48.62,48.72,48.45,48.45,7666.0
2019-08-12,48.65,48.76,48.55,48.67,7686.0
2019-08-13,48.67,48.67,48.53,48.6,15725.0
2019-08-14,48.9,48.92,48.78,48.82,33706.0
2019-08-15,48.82,49.07,48.82,49.02,5856.0
2019-08-16,48.95,48.97,48.81,48.97,7061.0
2019-08-19,48.76,48.79,48.66,48.7,6815.0
2019-08-20,48.93,48.93,48.73,48.82,9899.0
2019-08-21,48.66,48.69,48.51,48.54,16509.0
2019-08-22,48.49,48.49,48.34,48.34,13547.0
2019-08-23,48.28,48.7,48.28,48.69,9905.0
2019-08-26,48.63,48.65,48.5,48.51,6632.0
2019-08-27,48.71,48.85,48.63,48.84,17212.0
2019-08-28,48.86,48.95,48.83,48.86,14302.0
2019-08-29,48.99,48.99,48.75,48.81,30514.0
2019-08-30,48.79,48.88,48.65,48.7,29579.0
2019-09-03,48.75,48.96,48.75,48.82,10262.0
2019-09-04,48.88,48.88,48.78,48.79,4488.0
2019-09-05,48.76,48.76,48.43,48.45,14817.0
2019-09-06,48.43,48.46,48.33,48.38,13234.0
2019-09-09,48.31,48.31,48.26,48.26,9593.0
2019-09-10,48.17,48.17,47.96,47.98,9819.0
2019-09-11,48.06,48.07,47.92,47.92,10134.0
2019-09-12,47.89,47.89,47.76,47.8,6866.0
2019-09-13,47.79,47.81,47.66,47.7,17613.0
2019-09-16,47.71,47.9,47.71,47.88,11387.0
2019-09-17,47.93,47.96,47.83,47.92,42604.0
2019-09-18,48.0,48.15,48.0,48.04,11308.0
2019-09-19,48.12,48.18,48.1,48.12,27005.0
2019-09-20,48.23,48.29,48.12,48.29,4381.0
2019-09-23,48.47,48.47,48.41,48.41,5352.0
2019-09-24,48.45,48.58,48.42,48.5,18257.0
2019-09-25,48.59,48.59,48.18,48.18,10118.0
2019-09-26,48.39,48.4,48.27,48.29,29509.0
2019-09-27,48.37,48.38,48.29,48.38,7218.0
2019-09-30,48.26,48.37,48.24,48.34,8989.0
2019-10-01,48.27,48.5,48.27,48.41,57227.0
2019-10-02,48.5,48.57,48.47,48.48,11505.0
2019-10-03,48.76,48.77,48.67,48.77,8245.0
2019-10-04,48.76,48.83,48.73,48.74,10888.0
2019-10-07,48.73,48.73,48.57,48.58,13063.0
2019-10-08,48.73,48.73,48.56,48.56,31530.0
2019-10-09,48.58,48.58,48.44,48.44,9865.0
2019-10-10,48.33,48.33,48.15,48.16,14772.0
2019-10-11,48.04,48.04,47.88,47.88,8107.0
2019-10-15,47.95,48.05,47.84,47.85,18476.0
2019-10-16,47.88,47.88,47.81,47.83,5174.0
2019-10-17,47.83,47.86,47.78,47.82,19175.0
2019-10-18,47.79,47.94,47.79,47.87,17693.0
2019-10-21,47.87,47.9,47.81,47.86,5301.0
2019-10-22,47.98,48.03,47.9,47.95,9161.0
2019-10-23,48.11,48.11,47.97,47.99,9677.0
2019-10-24,48.04,48.1,47.91,47.96,11783.0
2019-10-25,47.95,47.99,47.9,47.9,4603.0
2019-10-28,47.69,47.69,47.56,47.64,10232.0
2019-10-29,47.71,47.71,47.6,47.6,32745.0
2019-10-30,47.68,48.11,47.68,48.02,14702.0
2019-10-31,48.14,48.27,48.14,48.23,10321.0
2019-11-01,48.22,48.23,48.09,48.11,16247.0
2019-11-04,48.0,48.0,47.88,47.93,28595.0
2019-11-05,47.78,47.78,47.64,47.65,22371.0
2019-11-06,47.86,47.95,47.76,47.88,14603.0
2019-11-07,47.74,47.76,47.58,47.75,16638.0
2019-11-08,47.71,47.87,47.71,47.74,14583.0
2019-11-11,47.75,47.86,47.73,47.84,4747.0
2019-11-12,47.76,47.79,47.66,47.67,28251.0
2019-11-13,48.0,48.0,47.85,47.98,13395.0
2019-11-14,48.0,48.21,48.0,48.13,15433.0
2019-11-15,48.2,48.23,48.13,48.23,8668.0
2019-11-18,48.27,48.29,48.17,48.19,17343.0
2019-11-19,48.21,48.41,48.2,48.4,18297.0
2019-11-20,48.49,48.49,48.4,48.49,43923.0
2019-11-21,48.46,48.47,48.28,48.36,15482.0
2019-11-22,48.28,48.4,48.27,48.4,5569.0
2019-11-25,48.37,48.41,48.29,48.4,9779.0
2019-11-26,48.48,48.5,48.43,48.49,16261.0
2019-11-27,48.43,48.46,48.32,48.33,8549.0
2019-11-28,48.31,48.48,48.31,48.44,4182.0
2019-11-29,48.44,48.5,48.34,48.5,9772.0
2019-12-02,48.25,48.31,48.23,48.23,15607.0
2019-12-03,48.41,48.53,48.32,48.44,19811.0
2019-12-04,48.3,48.4,48.18,48.18,203040.0
2019-12-05,47.95,48.09,47.95,48.03,10795.0
2019-12-06,48.06,48.11,48.05,48.08,10014.0
2019-12-09,48.14,48.14,47.99,48.02,6356.0
2019-12-10,48.03,48.03,47.91,48.02,85604.0
2019-12-11,48.01,48.12,47.95,48.12,33562.0
2019-12-12,48.1,48.1,47.82,47.88,42382.0
2019-12-13,47.98,48.18,47.88,48.09,9822.0
2019-12-16,48.05,48.06,47.92,48.03,25809.0
2019-12-17,48.02,48.06,47.95,48.06,25590.0
2019-12-18,48.03,48.03,47.81,47.9,35195.0
2019-12-19,47.93,48.07,47.84,48.06,28091.0
2019-12-20,47.94,48.21,47.91,48.2,23517.0
2019-12-23,48.2,48.28,48.11,48.11,11498.0
2019-12-24,48.27,48.27,48.15,48.18,3418.0
2019-12-27,48.27,48.29,48.17,48.21,10218.0
2019-12-30,47.97,48.09,47.97,47.97,4578.0
2019-12-31,48.05,48.05,47.83,47.88,3571.0
2020-01-02,48.01,48.17,48.01,48.07,17870.0
2020-01-03,48.21,48.44,48.21,48.41,11094.0
2020-01-06,48.55,48.55,48.16,48.16,12691.0
2020-01-07,48.3,48.3,48.16,48.16,6190.0
2020-01-08,48.24,48.25,48.0,48.03,31214.0
2020-01-09,48.06,48.21,48.03,48.15,18118.0
2020-01-10,48.13,48.25,48.1,48.2,15106.0
2020-01-13,48.34,48.34,48.1,48.18,11469.0
2020-01-14,48.21,48.27,48.17,48.24,10303.0
2020-01-15,48.35,48.41,48.26,48.41,4909.0
2020-01-16,48.28,48.34,48.28,48.34,24850.0
2020-01-17,48.25,48.34,48.21,48.28,18354.0
2020-01-20,48.35,48.35,48.29,48.31,33754.0
2020-01-21,48.42,48.55,48.4,48.51,31487.0
2020-01-22,48.37,48.72,48.37,48.72,23434.0
2020-01-23,48.83,48.86,48.75,48.75,16648.0
2020-01-24,48.82,49.04,48.82,48.99,9985.0
2020-01-27,49.24,49.25,49.11,49.24,30470.0
2020-01-28,49.19,49.19,48.97,49.01,28627.0
2020-01-29,49.15,49.22,49.11,49.22,13220.0
2020-01-30,49.19,49.26,49.15,49.17,29185.0
2020-01-31,49.26,49.34,49.21,49.23,17703.0
2020-02-03,49.17,49.36,49.11,49.26,5661.0
2020-02-04,49.09,49.2,49.04,49.17,12979.0
2020-02-05,49.03,49.04,48.92,49.01,20476.0
2020-02-06,49.06,49.1,49.03,49.08,21314.0
2020-02-07,49.25,49.29,49.18,49.23,10625.0
2020-02-10,49.28,49.38,49.28,49.37,18727.0
2020-02-11,49.29,49.3,49.15,49.16,35749.0
2020-02-12,49.18,49.18,48.95,49.01,10665.0
2020-02-13,48.94,49.09,48.94,49.04,17382.0
2020-02-14,49.16,49.2,49.08,49.12,17575.0
2020-02-18,49.28,49.32,49.16,49.21,22915.0
2020-02-19,49.2,49.26,49.17,49.23,12849.0
2020-02-20,49.31,49.45,49.3,49.39,58654.0
2020-02-21,49.54,49.63,49.54,49.58,9368.0
2020-02-24,49.81,49.87,49.71,49.76,21714.0
2020-02-25,49.69,49.8,49.68,49.69,36612.0
2020-02-26,49.47,49.64,49.36,49.55,31931.0
2020-02-27,49.67,49.72,49.48,49.48,9755.0
2020-02-28,49.63,49.78,49.54,49.65,33632.0
2020-03-02,49.72,49.9,49.5,49.5,17432.0
2020-03-03,49.83,50.26,49.75,50.26,25542.0
2020-03-04,50.11,50.34,50.04,50.12,32127.0
2020-03-05,50.21,50.49,50.21,50.46,42340.0
2020-03-06,50.92,51.09,50.84,51.09,30937.0
2020-03-09,52.38,52.38,51.13,51.13,32589.0
2020-03-10,51.13,51.5,50.85,50.99,41144.0
2020-03-11,51.12,51.3,50.26,50.26,21394.0
2020-03-12,50.29,50.43,48.53,48.88,72529.0
2020-03-13,50.34,50.34,48.8,48.88,72234.0
2020-03-16,48.87,50.0,44.01,44.5,51630.0
2020-03-17,49.54,49.54,47.68,48.75,66526.0
2020-03-18,48.85,48.85,46.61,47.5,43699.0
2020-03-19,47.5,47.6,46.15,46.71,31979.0
2020-03-20,46.71,47.75,46.71,47.3,46488.0
2020-03-23,46.0,47.67,46.0,47.6,42380.0
2020-03-24,47.6,47.74,47.6,47.67,69965.0
2020-03-25,47.67,48.22,47.65,48.2,66620.0
2020-03-26,48.0,48.2,47.02,48.0,46615.0
2020-03-27,47.99,47.99,47.15,47.89,7312.0
2020-03-30,47.9,47.9,47.27,47.27,27432.0
2020-03-31,47.63,48.2,47.62,48.19,11548.0
2020-04-01,48.19,48.6,47.69,48.22,26464.0
2020-04-02,48.34,48.6,48.03,48.6,18675.0
2020-04-03,48.03,48.6,48.0,48.03,38750.0
2020-04-06,48.22,48.5,48.22,48.5,1276.0
2020-04-07,48.25,48.39,47.99,48.16,11012.0
2020-04-08,48.49,48.49,48.02,48.16,13151.0
2020-04-09,48.39,48.6,48.3,48.5,14402.0
2020-04-13,48.89,49.2,48.87,48.89,14790.0
2020-04-14,48.88,49.22,48.87,48.95,21377.0
2020-04-15,49.24,49.89,49.06,49.88,20538.0
2020-04-16,49.93,50.32,49.93,50.31,120319.0
2020-04-17,50.25,50.25,49.82,49.82,31389.0
2020-04-20,49.82,49.99,49.77,49.8,9353.0
2020-04-21,49.89,50.15,49.87,49.93,15242.0
2020-04-22,49.87,50.03,49.72,50.03,8153.0
2020-04-23,50.05,50.12,49.89,50.0,11446.0
2020-04-24,49.84,50.05,49.84,49.94,19967.0
2020-04-27,49.94,50.07,49.81,49.81,11541.0
2020-04-28,50.0,50.13,49.93,50.11,14798.0
2020-04-29,50.13,50.3,50.13,50.25,26957.0
2020-04-30,50.3,50.52,50.25,50.5,6900.0
2020-05-01,50.37,50.64,50.37,50.64,14516.0
2020-05-04,50.67,50.67,50.37,50.53,74848.0
2020-05-05,50.47,50.65,50.32,50.52,89715.0
2020-05-06,50.35,50.41,50.24,50.4,33886.0
2020-05-07,50.44,50.53,50.37,50.41,9779.0
2020-05-08,50.34,50.51,50.33,50.51,15497.0
2020-05-11,50.51,50.53,50.33,50.39,24751.0
2020-05-12,50.35,50.53,50.27,50.42,10150.0
2020-05-13,50.42,50.54,50.35,50.53,41186.0
2020-05-14,50.36,50.62,50.36,50.55,5801.0
2020-05-15,50.56,50.65,50.5,50.65,5788.0
2020-05-19,50.38,50.51,50.16,50.51,20915.0
2020-05-20,50.39,50.58,50.3,50.48,12079.0
2020-05-21,50.48,50.62,50.37,50.55,18973.0
2020-05-22,50.5,50.7,50.49,50.6,23352.0
2020-05-25,50.75,50.8,50.64,50.66,2439.0
2020-05-26,50.6,50.67,50.45,50.5,15368.0
2020-05-27,50.41,50.76,50.41,50.76,37208.0
2020-05-28,50.42,50.62,50.42,50.46,10727.0
2020-05-29,50.58,50.71,50.51,50.57,8859.0
2020-06-01,50.53,50.63,50.47,50.52,139830.0
2020-06-02,50.45,50.6,50.41,50.47,11131.0
2020-06-03,50.52,50.52,50.29,50.42,16614.0
2020-06-04,50.42,50.42,50.14,50.18,6654.0
2020-06-05,50.02,50.22,49.98,50.17,19737.0
2020-06-08,50.15,50.51,50.15,50.41,6871.0
2020-06-09,50.56,50.7,50.56,50.64,17062.0
2020-06-10,50.83,50.96,50.75,50.92,8445.0
2020-06-11,50.93,51.05,50.92,51.02,15652.0
2020-06-12,50.72,51.04,50.72,51.03,9228.0
2020-06-15,51.05,51.22,50.98,51.15,16145.0
2020-06-16,51.0,51.1,50.95,51.1,13186.0
2020-06-17,51.1,51.21,51.0,51.13,24993.0
2020-06-18,51.21,51.29,51.18,51.24,8275.0
2020-06-19,51.16,51.27,51.15,51.27,4283.0
2020-06-22,51.36,51.44,51.22,51.22,5456.0
2020-06-23,51.23,51.3,51.23,51.28,6129.0
2020-06-24,51.23,51.24,51.15,51.16,27266.0
2020-06-25,51.28,51.29,51.15,51.2,21734.0
2020-06-26,51.29,51.36,51.16,51.32,22185.0
2020-06-29,51.33,51.36,51.33,51.35,2323.0
2020-06-30,51.49,51.49,51.44,51.45,2610.0
2020-07-02,51.42,51.44,51.18,51.41,4999.0
2020-07-03,51.36,51.5,51.29,51.29,17290.0
2020-07-06,51.56,51.56,51.28,51.29,3389.0
2020-07-07,51.54,51.59,51.35,51.56,8906.0
2020-07-08,51.52,51.52,51.3,51.3,14661.0
2020-07-09,51.28,51.43,51.27,51.35,11150.0
2020-07-10,51.54,51.55,51.38,51.38,1149.0
2020-07-13,51.45,51.47,51.31,51.45,11700.0
2020-07-14,51.5,51.54,51.5,51.52,15993.0
2020-07-15,51.56,51.58,51.41,51.57,8510.0
2020-07-16,51.6,51.72,51.57,51.6,40414.0
2020-07-17,51.75,51.75,51.55,51.72,40485.0
2020-07-20,51.86,51.87,51.63,51.72,9864.0
2020-07-21,51.75,51.82,51.72,51.76,7914.0
2020-07-22,51.93,51.93,51.72,51.79,8768.0
2020-07-23,51.64,51.78,51.61,51.72,6923.0
2020-07-24,51.78,51.84,51.75,51.77,4700.0
2020-07-27,51.77,51.86,51.75,51.75,15831.0
2020-07-28,51.95,51.95,51.86,51.93,5945.0
2020-07-29,51.96,51.96,51.79,51.86,5250.0
2020-07-30,51.9,52.04,51.9,51.94,6842.0
2020-07-31,52.04,52.09,52.02,52.08,2635.0
2020-08-04,52.14,52.23,51.98,52.23,75040.0
2020-08-05,52.19,52.19,52.03,52.1,7476.0
2020-08-06,52.15,52.24,52.09,52.15,9805.0
2020-08-07,52.24,52.24,52.02,52.1,15319.0
2020-08-10,52.02,52.14,52.02,52.05,5068.0
2020-08-11,51.75,51.79,51.65,51.65,7148.0
2020-08-12,51.53,51.62,51.52,51.58,6495.0
2020-08-13,51.66,51.66,51.39,51.54,67089.0
2020-08-14,51.41,51.52,51.41,51.45,8747.0
2020-08-17,51.58,51.63,51.45,51.62,10986.0
2020-08-18,51.6,51.7,51.55,51.7,17290.0
2020-08-19,51.81,51.81,51.59,51.63,47726.0
2020-08-20,51.63,51.67,51.59,51.6,29597.0
2020-08-21,51.75,51.75,51.57,51.67,7914.0
2020-08-24,51.71,51.71,51.57,51.67,5875.0
2020-08-25,51.62,51.62,51.46,51.56,5969.0
2020-08-26,51.61,51.7,51.34,51.46,16408.0
2020-08-27,51.47,51.47,51.3,51.35,9134.0
2020-08-28,51.4,51.4,51.33,51.37,4194.0
2020-08-31,51.21,51.43,51.18,51.43,8457.0
2020-09-01,51.3,51.72,51.3,51.72,8390.0
2020-09-02,51.87,51.9,51.77,51.9,3183.0
2020-09-03,51.86,51.95,51.82,51.87,13027.0
2020-09-04,51.65,51.85,51.56,51.72,9953.0
2020-09-08,51.75,51.84,51.71,51.77,8673.0
2020-09-09,51.78,51.81,51.66,51.73,17305.0
2020-09-10,51.79,51.82,51.52,51.7,3199.0
2020-09-11,51.93,51.93,51.78,51.88,7327.0
2020-09-14,51.8,51.91,51.78,51.81,10797.0
2020-09-15,51.91,51.91,51.81,51.86,8950.0
2020-09-16,51.9,51.9,51.67,51.68,11926.0
2020-09-17,51.95,51.95,51.75,51.82,11089.0
2020-09-18,51.84,51.84,51.73,51.8,12665.0
2020-09-21,52.0,52.0,51.8,51.85,9911.0
2020-09-22,51.72,51.84,51.68,51.82,29429.0
2020-09-23,51.89,51.89,51.72,51.81,12772.0
2020-09-24,51.76,51.8,51.76,51.79,18484.0
2020-09-25,51.63,51.87,51.63,51.65,12707.0
2020-09-28,51.63,51.76,51.63,51.73,12700.0
2020-09-29,51.8,51.8,51.6,51.75,21850.0
2020-09-30,51.8,51.8,51.52,51.64,6122.0
2020-10-01,51.58,51.71,51.55,51.64,66692.0
2020-10-02,51.57,51.69,51.56,51.56,9489.0
2020-10-05,51.66,51.66,51.45,51.45,5688.0
2020-10-06,51.41,51.68,51.41,51.57,22620.0
2020-10-07,51.53,51.59,51.47,51.53,9907.0
2020-10-08,51.64,51.64,51.45,51.53,11931.0
2020-10-09,51.57,51.59,51.41,51.52,12405.0
2020-10-13,51.7,51.7,51.51,51.62,10882.0
2020-10-14,51.68,51.68,51.59,51.6,9606.0
2020-10-15,51.73,51.73,51.58,51.64,8858.0
2020-10-16,51.69,51.69,51.57,51.62,11359.0
2020-10-19,51.65,51.71,51.53,51.61,5731.0
2020-10-20,51.56,51.57,51.44,51.49,7410.0
2020-10-21,51.51,51.53,51.47,51.48,2517.0
2020-10-22,51.5,51.5,51.33,51.39,31831.0
2020-10-23,51.36,51.45,51.35,51.44,39277.0
2020-10-26,51.35,51.5,51.35,51.5,20095.0
2020-10-27,51.5,51.54,51.46,51.52,9059.0
2020-10-28,51.46,51.62,51.46,51.56,18093.0
2020-10-29,51.63,51.63,51.35,51.35,15696.0
2020-10-30,51.37,51.38,51.29,51.29,11294.0
2020-11-02,51.24,51.39,51.24,51.37,9323.0
2020-11-03,51.3,51.3,51.23,51.27,29752.0
2020-11-04,51.37,51.54,51.37,51.39,9875.0
2020-11-05,51.39,51.56,51.38,51.5,16130.0
2020-11-06,51.53,51.53,51.37,51.47,18419.0
2020-11-09,51.16,51.36,51.0,51.09,16360.0
2020-11-10,51.16,51.23,51.03,51.23,13400.0
2020-11-11,51.28,51.32,51.04,51.04,44663.0
2020-11-12,51.25,51.38,51.23,51.25,42128.0
2020-11-13,51.33,51.37,51.25,51.32,18250.0
2020-11-16,51.33,51.35,51.27,51.32,9942.0
2020-11-17,51.42,51.43,51.32,51.43,5940.0
2020-11-18,51.42,51.47,51.35,51.44,22175.0
2020-11-19,51.53,51.53,51.44,51.44,12630.0
2020-11-20,51.59,51.63,51.51,51.61,7797.0
2020-11-23,51.59,51.59,51.49,51.56,46444.0
2020-11-24,51.58,51.58,51.44,51.5,23861.0
2020-11-25,51.58,51.58,51.5,51.51,38656.0
2020-11-26,51.47,51.63,51.47,51.58,1978.0
2020-11-27,51.68,51.71,51.55,51.71,20520.0
2020-11-30,51.71,51.76,51.62,51.745,24185.0
2020-12-01,51.6,51.7,51.37,51.37,252471.0
2020-12-02,51.58,51.58,51.36,51.43,7117.0
2020-12-03,51.46,51.47,51.35,51.45,41866.0
2020-12-04,51.5,51.5,51.23,51.29,8445.0
2020-12-07,51.47,51.48,51.37,51.4,21675.0
2020-12-08,51.32,51.49,51.32,51.45,58050.0
2020-12-09,51.49,51.49,51.38,51.42,39609.0
2020-12-10,51.34,51.48,51.34,51.48,20476.0
2020-12-11,51.48,51.58,51.48,51.5,11442.0
2020-12-14,51.46,51.5,51.4,51.44,21271.0
2020-12-15,51.51,51.51,51.39,51.5,24369.0
2020-12-16,51.39,51.5,51.35,51.5,37898.0
2020-12-17,51.52,51.57,51.41,51.45,21034.0
2020-12-18,51.56,51.56,51.45,51.505,37344.0
2020-12-21,51.56,51.58,51.35,51.53,21188.0
2020-12-22,51.5,51.67,51.5,51.63,35320.0
2020-12-23,51.56,51.56,51.46,51.55,12855.0
2020-12-24,51.66,51.66,51.57,51.61,17041.0
2020-12-29,51.69,51.73,51.55,51.73,14805.0
2020-12-30,51.82,51.82,51.62,51.72,18857.0
2020-12-31,51.79,51.895,51.65,51.87,13876.0
2021-01-04,51.8,51.86,51.68,51.76,15168.0
2021-01-05,51.77,51.77,51.64,51.69,62503.0
2021-01-06,51.52,51.53,51.42,51.51,22003.0
2021-01-07,51.36,51.39,51.27,51.3,41421.0
2021-01-08,51.34,51.46,51.3,51.3,30814.0
2021-01-11,51.37,51.37,51.25,51.31,9927.0
2021-01-12,51.2,51.3,51.15,51.28,10207.0
2021-01-13,51.25,51.4,51.25,51.35,34577.0
2021-01-14,51.46,51.46,51.26,51.29,44309.0
2021-01-15,51.26,51.44,51.26,51.42,19385.0
2021-01-18,51.42,51.45,51.36,51.42,11565.0
2021-01-19,51.4,51.44,51.32,51.39,26476.0
2021-01-20,51.32,51.44,51.3,51.37,7349.0
2021-01-21,51.33,51.33,51.2,51.31,14405.0
2021-01-22,51.28,51.35,51.22,51.31,10922.0
2021-01-25,51.43,51.47,51.33,51.41,31826.0
2021-01-26,51.41,51.41,51.3,51.37,7890.0
2021-01-27,51.4,51.42,51.29,51.4,7767.0
2021-01-28,51.25,51.35,51.24,51.29,26378.0
2021-01-29,51.21,51.38,51.21,51.24,4714.0
2021-02-01,51.41,51.41,51.17,51.28,404103.0
2021-02-02,51.39,51.39,51.21,51.22,19473.0
2021-02-03,51.27,51.29,51.23,51.245,16284.0
2021-02-04,51.34,51.34,51.14,51.14,14686.0
2021-02-05,51.16,51.16,51.04,51.05,54100.0
2021-02-08,51.14,51.14,51.01,51.01,2580.0
2021-02-09,51.0,51.03,51.0,51.015,7480.0
2021-02-10,51.02,51.04,50.98,51.03,9986.0
2021-02-11,50.96,51.04,50.96,51.03,13221.0
2021-02-12,50.9,51.0,50.9,50.91,20567.0
2021-02-16,50.55,50.8,50.54,50.71,59742.0
2021-02-17,50.75,50.75,50.55,50.66,23630.0
2021-02-18,50.5,50.58,50.5,50.55,8720.0
2021-02-19,50.45,50.45,50.25,50.3,30368.0
2021-02-22,50.3,50.35,50.09,50.09,9745.0
2021-02-23,49.96,50.21,49.95,50.02,23879.0
2021-02-24,49.97,50.05,49.85,50.05,8063.0
2021-02-25,49.78,49.85,49.46,49.76,13297.0
2021-02-26,49.66,50.21,49.61,50.01,17844.0
2021-03-01,50.21,50.28,50.04,50.15,11099.0
2021-03-02,50.01,50.19,50.01,50.1,18702.0
2021-03-03,50.1,50.11,49.85,49.92,61549.0
2021-03-04,49.8,50.09,49.65,49.65,18353.0
2021-03-05,49.6,49.78,49.6,49.76,20535.0
2021-03-08,49.66,49.76,49.57,49.6,15497.0
2021-03-09,49.83,49.83,49.65,49.82,59244.0
2021-03-10,49.94,49.97,49.83,49.97,10300.0
2021-03-11,49.98,49.98,49.77,49.84,11101.0
2021-03-12,49.63,49.63,49.23,49.23,5852.0
2021-03-15,49.28,49.5,49.28,49.5,10886.0
2021-03-16,49.39,49.4,49.23,49.28,13829.0
2021-03-17,49.25,49.3,49.09,49.28,39227.0
2021-03-18,49.19,49.19,48.95,49.1,11318.0
2021-03-19,49.17,49.27,49.15,49.27,46312.0
2021-03-22,49.41,49.41,49.24,49.3,13953.0
2021-03-23,49.34,49.51,49.33,49.42,20582.0
2021-03-24,49.52,49.54,49.36,49.51,102880.0
2021-03-25,49.72,49.72,49.54,49.58,23700.0
2021-03-26,49.5,49.57,49.45,49.45,14709.0
2021-03-29,49.45,49.59,49.34,49.34,16274.0
2021-03-30,49.35,49.53,49.31,49.45,8614.0
2021-03-31,49.45,49.55,49.38,49.49,21009.0
2021-04-01,49.52,49.66,49.48,49.66,15206.0
2021-04-05,49.49,49.49,49.31,49.45,18088.0
2021-04-06,49.44,49.72,49.44,49.72,13742.0
2021-04-07,49.6,49.75,49.55,49.67,22700.0
2021-04-08,49.74,49.8,49.68,49.73,8732.0
2021-04-09,49.67,49.76,49.59,49.76,13894.0
2021-04-12,49.72,49.74,49.62,49.69,8347.0
2021-04-13,49.72,49.73,49.6,49.73,23075.0
2021-04-14,49.58,49.69,49.58,49.68,24436.0
2021-04-15,49.81,49.99,49.66,49.92,13074.0
2021-04-16,49.85,49.85,49.66,49.66,41018.0
2021-04-19,49.61,49.62,49.5,49.52,12086.0
2021-04-20,49.4,49.63,49.28,49.63,8304.0
2021-04-21,49.69,49.74,49.45,49.59,11489.0
2021-04-22,49.33,49.56,49.33,49.55,33580.0
2021-04-23,49.59,49.59,49.38,49.51,13569.0
2021-04-26,49.5,49.5,49.37,49.47,16366.0
2021-04-27,49.47,49.47,49.33,49.39,13183.0
2021-04-28,49.35,49.45,49.29,49.4,14663.0
2021-04-29,49.16,49.38,49.16,49.38,9453.0
2021-04-30,49.43,49.44,49.34,49.37,17345.0
2021-05-03,49.35,49.52,49.35,49.48,21378.0
2021-05-04,49.47,49.53,49.39,49.41,25056.0
2021-05-05,49.48,49.55,49.36,49.53,10318.0
2021-05-06,49.52,49.58,49.52,49.55,7392.0
2021-05-07,49.5,49.71,49.5,49.59,4569.0
2021-05-10,49.6,49.6,49.46,49.47,13372.0
2021-05-11,49.27,49.38,49.27,49.35,11139.0
2021-05-12,49.24,49.27,49.1,49.18,34879.0
2021-05-13,49.11,49.26,49.11,49.25,12807.0
2021-05-14,49.18,49.3,49.18,49.24,53049.0
2021-05-17,49.02,49.23,49.02,49.17,20588.0
2021-05-18,49.16,49.28,49.16,49.27,7613.0
2021-05-19,49.26,49.3,49.16,49.16,23259.0
2021-05-20,49.1,49.31,49.1,49.29,23596.0
2021-05-21,49.4,49.4,49.3,49.38,5923.0
2021-05-25,49.42,49.64,49.42,49.64,13068.0
2021-05-26,49.57,49.72,49.57,49.66,21361.0
2021-05-27,49.55,49.66,49.55,49.66,3645.0
2021-05-28,49.66,49.71,49.57,49.64,6243.0
2021-05-31,49.66,49.71,49.64,49.71,10022.0
2021-06-01,49.71,49.74,49.58,49.7,23832.0
2021-06-02,49.71,49.79,49.71,49.76,15529.0
2021-06-03,49.66,49.68,49.61,49.64,6977.0
2021-06-04,49.74,49.85,49.67,49.84,5168.0
2021-06-07,49.9,49.91,49.83,49.88,17778.0
2021-06-08,49.91,49.94,49.89,49.91,13552.0
2021-06-09,49.96,50.03,49.89,50.0,9972.0
2021-06-10,49.94,50.07,49.94,50.01,16216.0
2021-06-11,49.98,50.1,49.98,50.09,15770.0
2021-06-14,50.07,50.07,49.96,50.01,6913.0
2021-06-15,50.01,50.09,50.01,50.09,9502.0
2021-06-16,50.15,50.15,49.91,49.94,6493.0
2021-06-17,49.92,50.19,49.92,50.1,27407.0
2021-06-18,50.1,50.25,50.1,50.25,18610.0
2021-06-21,50.18,50.18,50.03,50.13,11220.0
2021-06-22,50.03,50.12,50.03,50.12,13144.0
2021-06-23,50.12,50.16,50.05,50.16,13449.0
2021-06-24,50.17,50.21,50.14,50.14,8751.0
2021-06-25,50.12,50.22,49.98,50.03,8150.0
2021-06-28,50.01,50.16,50.01,50.07,16645.0
2021-06-29,49.98,50.08,49.95,50.06,28577.0
2021-06-30,50.04,50.22,50.04,50.22,9370.0
2021-07-02,50.25,50.26,50.12,50.23,2701.0
2021-07-05,50.23,50.23,50.1,50.1,4087.0
2021-07-06,50.12,50.41,50.11,50.37,11320.0
2021-07-07,50.47,50.52,50.4,50.42,38774.0
2021-07-08,50.68,50.68,50.48,50.58,11646.0
2021-07-09,50.47,50.47,50.28,50.33,8472.0
2021-07-12,50.42,50.42,50.33,50.36,6037.0
2021-07-13,50.38,50.39,50.17,50.2,36134.0
2021-07-14,50.26,50.41,50.23,50.41,11207.0
2021-07-15,50.52,50.53,50.37,50.5,9965.0
2021-07-16,50.52,50.58,50.48,50.58,20128.0
2021-07-19,50.84,50.94,50.79,50.91,21295.0
2021-07-20,51.05,51.05,50.72,50.75,7102.0
2021-07-21,50.58,50.59,50.45,50.5,3770.0
2021-07-22,50.65,50.73,50.65,50.69,7181.0
2021-07-23,50.49,50.64,50.49,50.57,16779.0
2021-07-26,50.68,50.68,50.56,50.6,6801.0
2021-07-27,50.74,50.77,50.67,50.76,21207.0
2021-07-28,50.69,50.79,50.62,50.74,21720.0
2021-07-29,50.72,50.73,50.68,50.71,1703.0
2021-07-30,50.65,50.76,50.64,50.73,9132.0
2021-08-03,50.96,50.98,50.9,50.96,1477.0
2021-08-04,50.92,51.04,50.81,50.91,19226.0
2021-08-05,50.81,50.86,50.81,50.86,8575.0
2021-08-06,50.7,50.71,50.61,50.65,6288.0
2021-08-09,50.86,50.86,50.53,50.54,47253.0
2021-08-10,50.47,50.53,50.44,50.49,8900.0
2021-08-11,50.52,50.52,50.38,50.45,18910.0
2021-08-12,50.42,50.48,50.41,50.43,4263.0
2021-08-13,50.47,50.7,50.47,50.7,3269.0
2021-08-16,50.73,50.85,50.73,50.78,24577.0
2021-08-17,50.79,50.8,50.72,50.75,8195.0
2021-08-18,50.7,50.79,50.7,50.72,6689.0
2021-08-19,50.76,50.86,50.76,50.83,7356.0
2021-08-20,50.83,50.87,50.82,50.82,3927.0
2021-08-23,50.72,50.89,50.7,50.75,13104.0
2021-08-24,50.75,50.75,50.56,50.66,5638.0
2021-08-25,50.71,50.71,50.47,50.54,101530.0
2021-08-26,50.51,50.62,50.5,50.61,9226.0
2021-08-27,50.65,50.74,50.56,50.73,22433.0
2021-08-30,50.67,50.79,50.67,50.79,8446.0
2021-08-31,50.78,50.78,50.61,50.62,4007.0
2021-09-01,50.82,50.86,50.69,50.86,5385.0
2021-09-02,50.81,50.94,50.79,50.94,9757.0
2021-09-03,50.83,50.9,50.78,50.84,17115.0
2021-09-07,50.69,50.71,50.59,50.68,14732.0
2021-09-08,50.77,50.78,50.69,50.7,21425.0
2021-09-09,50.75,50.88,50.69,50.83,9580.0
2021-09-10,50.66,50.76,50.6,50.63,22182.0
2021-09-13,50.63,50.71,50.59,50.67,4520.0
2021-09-14,50.71,50.86,50.71,50.85,18323.0
2021-09-15,50.85,50.85,50.66,50.71,5705.0
2021-09-16,50.57,50.68,50.5,50.66,8567.0
2021-09-17,50.49,50.49,50.43,50.45,13283.0
2021-09-20,50.51,50.68,50.51,50.65,4426.0
2021-09-21,50.55,50.66,50.51,50.61,6620.0
2021-09-22,50.54,50.71,50.54,50.71,9764.0
2021-09-23,50.52,50.52,50.34,50.38,12386.0
2021-09-24,50.3,50.3,50.11,50.16,9869.0
2021-09-27,50.12,50.13,50.0,50.12,4729.0
2021-09-28,49.96,49.98,49.85,49.94,10247.0
2021-09-29,49.88,50.0,49.81,49.9,5522.0
2021-09-30,49.77,49.86,49.77,49.85,8348.0
2021-10-01,49.89,50.05,49.88,50.0,5301.0
2021-10-04,49.96,50.02,49.96,50.02,15189.0
2021-10-05,49.97,49.97,49.81,49.88,19051.0
2021-10-06,49.92,49.98,49.87,49.98,13455.0
2021-10-07,49.91,49.92,49.71,49.77,14021.0
2021-10-08,49.54,49.54,49.45,49.47,8700.0
2021-10-12,49.48,49.54,49.45,49.54,8167.0
2021-10-13,49.62,49.64,49.52,49.63,7123.0
2021-10-14,49.78,49.84,49.68,49.83,18465.0
2021-10-15,49.74,49.8,49.7,49.78,14873.0
2021-10-18,49.68,49.79,49.68,49.79,14783.0
2021-10-19,49.57,49.66,49.57,49.64,5467.0
2021-10-20,49.61,49.61,49.56,49.61,6000.0
2021-10-21,49.5,49.5,49.36,49.42,7143.0
2021-10-22,49.52,49.55,49.44,49.51,13939.0
2021-10-25,49.57,49.57,49.49,49.49,10175.0
2021-10-26,49.57,49.63,49.51,49.63,8251.0
2021-10-27,49.78,49.78,49.52,49.76,17999.0
2021-10-28,49.54,49.66,49.35,49.62,13208.0
2021-10-29,49.54,49.67,49.37,49.43,23837.0
2021-11-01,49.2,49.32,49.19,49.3,8530.0
2021-11-02,49.37,49.42,49.25,49.27,24392.0
2021-11-03,49.29,49.36,49.23,49.25,8696.0
2021-11-04,49.33,49.54,49.33,49.5,17045.0
2021-11-05,49.57,49.76,49.57,49.76,21645.0
2021-11-08,49.55,49.64,49.55,49.56,16762.0
2021-11-09,49.72,49.78,49.68,49.69,21661.0
2021-11-10,49.65,49.65,49.39,49.46,6394.0
2021-11-11,49.44,49.52,49.39,49.46,1772.0
2021-11-12,49.45,49.47,49.39,49.44,15075.0
2021-11-15,49.48,49.48,49.22,49.26,76443.0
2021-11-16,49.2,49.21,49.1,49.12,2606.0
2021-11-17,49.19,49.35,49.15,49.29,11126.0
2021-11-18,49.21,49.37,49.21,49.32,9292.0
2021-11-19,49.42,49.53,49.42,49.52,16147.0
2021-11-22,49.32,49.32,49.06,49.12,49595.0
2021-11-23,49.0,49.06,48.91,48.91,8121.0
2021-11-24,49.03,49.17,48.94,49.17,51450.0
2021-11-25,49.2,49.2,49.1,49.1,5730.0
2021-11-26,49.1,49.65,49.1,49.56,7655.0
2021-11-29,49.5,49.64,49.41,49.6,7664.0
2021-11-30,49.75,49.95,49.68,49.68,11538.0
2021-12-01,49.77,50.01,49.7,50.01,7458.0
2021-12-02,50.13,50.16,50.04,50.12,31531.0
2021-12-03,49.98,50.28,49.89,50.23,20931.0
2021-12-06,50.17,50.17,49.93,49.94,11919.0
2021-12-07,49.81,49.93,49.76,49.84,9723.0
2021-12-08,49.83,49.89,49.78,49.88,35659.0
2021-12-09,50.05,50.1,49.9,50.02,5547.0
2021-12-10,50.0,50.12,49.99,50.12,18045.0
2021-12-13,50.25,50.38,50.25,50.31,45170.0
2021-12-14,50.24,50.24,50.13,50.13,45747.0
2021-12-15,50.23,50.41,50.23,50.4,11481.0
2021-12-16,50.48,50.64,50.45,50.61,5652.0
2021-12-17,50.69,50.72,50.62,50.72,4483.0
2021-12-20,50.75,50.75,50.37,50.45,14484.0
2021-12-21,50.24,50.29,50.22,50.29,3500.0
2021-12-22,50.28,50.44,50.23,50.39,11703.0
2021-12-23,50.34,50.34,50.27,50.29,63519.0
2021-12-24,50.33,50.33,50.23,50.3,4600.0
2021-12-29,50.3,50.36,50.25,50.31,12041.0
2021-12-30,50.33,50.46,50.32,50.46,41592.0
2021-12-31,50.54,50.65,50.54,50.65,2200.0
2022-01-04,49.95,50.1,49.9,50.0,15131.0
2022-01-05,50.1,50.12,49.84,49.89,20367.0
2022-01-06,49.73,49.73,49.48,49.55,17591.0
2022-01-07,49.48,49.5,49.38,49.38,33946.0
2022-01-10,49.37,49.46,49.18,49.45,18405.0
2022-01-11,49.49,49.49,49.39,49.46,11351.0
2022-01-12,49.49,49.5,49.33,49.35,13224.0
2022-01-13,49.25,49.48,49.24,49.47,21954.0
2022-01-14,49.33,49.33,49.19,49.25,11939.0
2022-01-17,49.18,49.18,49.12,49.16,4330.0
2022-01-18,49.07,49.07,48.77,48.83,37939.0
2022-01-19,48.79,48.9,48.79,48.79,13919.0
2022-01-20,48.89,48.92,48.82,48.91,7331.0
2022-01-21,49.05,49.17,49.03,49.06,16119.0
2022-01-24,49.13,49.18,48.89,48.9,28298.0
2022-01-25,48.96,49.02,48.89,48.95,7301.0
2022-01-26,48.97,49.06,48.81,48.84,16120.0
2022-01-27,49.02,49.15,49.0,49.06,4757.0
2022-01-28,48.89,49.07,48.81,48.9,71492.0
2022-01-31,48.92,48.99,48.88,48.89,14576.0
2022-02-01,48.98,48.99,48.76,48.79,18491.0
2022-02-02,48.79,49.06,48.79,48.98,19734.0
2022-02-03,48.87,48.87,48.75,48.83,43075.0
2022-02-04,48.6,48.72,48.56,48.64,14739.0
2022-02-07,48.59,48.7,48.59,48.68,13515.0
2022-02-08,48.54,48.59,48.47,48.47,12058.0
2022-02-09,48.51,48.6,48.51,48.55,13128.0
2022-02-10,48.38,48.43,48.12,48.12,2056.0
2022-02-11,48.35,48.43,48.13,48.4,9571.0
2022-02-14,48.28,48.28,48.06,48.16,9892.0
2022-02-15,48.05,48.1,48.02,48.02,2462.0
2022-02-16,48.05,48.09,48.0,48.05,57071.0
2022-02-17,48.16,48.3,48.16,48.18,15878.0
2022-02-18,48.23,48.31,48.21,48.23,19369.0
2022-02-22,48.19,48.22,48.1,48.2,27884.0
2022-02-23,47.9,48.03,47.9,47.95,11364.0
2022-02-24,48.12,48.14,47.98,48.03,12382.0
2022-02-25,47.96,48.24,47.96,48.2,15631.0
2022-02-28,48.53,48.53,48.41,48.5,2612.0
2022-03-01,48.66,49.01,48.66,48.92,8529.0
2022-03-02,48.87,48.91,48.63,48.63,11078.0
2022-03-03,48.61,48.8,48.57,48.77,45572.0
2022-03-04,49.03,49.1,48.95,48.95,4955.0
2022-03-07,48.86,48.92,48.73,48.74,8796.0
2022-03-08,48.81,48.82,48.31,48.31,4300.0
2022-03-09,48.23,48.23,48.17,48.19,7900.0
2022-03-10,48.03,48.04,47.85,47.98,14057.0
2022-03-11,47.85,47.85,47.75,47.76,9278.0
2022-03-14,47.39,47.4,47.19,47.21,13009.0
2022-03-15,47.23,47.23,46.97,46.97,15801.0
2022-03-16,47.0,47.19,46.92,47.19,18242.0
2022-03-17,47.23,47.32,47.16,47.26,4311.0
2022-03-18,47.15,47.34,47.15,47.32,13490.0
2022-03-21,47.18,47.18,46.89,46.93,5289.0
2022-03-22,46.72,46.8,46.54,46.54,28000.0
2022-03-23,46.73,47.04,46.65,47.03,167017.0
2022-03-24,46.77,46.84,46.66,46.84,13843.0
2022-03-25,46.83,46.83,46.36,46.43,8895.0
2022-03-28,46.68,46.75,46.6,46.6,17832.0
2022-03-29,46.64,46.78,46.57,46.75,39299.0
2022-03-30,46.67,46.9,46.67,46.9,7982.0
2022-03-31,47.02,47.11,46.96,47.07,12312.0
2022-04-01,46.89,46.96,46.74,46.96,18879.0
2022-04-04,46.97,47.12,46.89,47.0,21618.0
2022-04-05,46.98,46.99,46.62,46.73,11137.0
2022-04-06,46.48,46.66,46.46,46.63,17424.0
2022-04-07,46.64,46.66,46.42,46.48,13365.0
2022-04-08,46.41,46.44,46.28,46.35,22377.0
2022-04-11,46.13,46.19,46.02,46.02,13616.0
2022-04-12,46.28,46.28,46.23,46.24,15100.0
2022-04-13,46.38,46.41,46.28,46.28,17469.0
2022-04-14,46.28,46.28,45.84,45.97,24701.0
2022-04-18,45.9,45.97,45.8,45.83,8984.0
2022-04-19,45.74,45.76,45.66,45.71,22927.0
2022-04-20,45.62,45.74,45.6,45.6,8008.0
2022-04-21,45.46,45.46,45.19,45.43,14338.0
2022-04-22,45.25,45.41,45.22,45.35,47578.0
2022-04-25,45.43,45.72,45.43,45.61,14259.0
2022-04-26,45.64,45.83,45.64,45.73,21202.0
2022-04-27,45.7,45.7,45.5,45.54,12261.0
2022-04-28,45.52,45.66,45.46,45.52,11091.0
2022-04-29,45.51,45.56,45.38,45.47,15190.0
2022-05-02,45.46,45.46,45.07,45.15,72179.0
2022-05-03,45.26,45.35,45.09,45.15,17444.0
2022-05-04,45.1,45.34,45.02,45.34,38952.0
2022-05-05,45.0,45.11,44.81,44.91,22326.0
2022-05-06,44.74,44.85,44.63,44.7,15119.0
2022-05-09,44.62,44.93,44.62,44.91,61243.0
2022-05-10,45.13,45.13,44.92,44.97,7542.0
2022-05-11,44.87,44.98,44.765,44.95,14657.0
2022-05-12,45.14,45.24,45.06,45.12,74872.0
2022-05-13,45.0,45.14,45.0,45.13,6577.0
2022-05-16,45.16,45.25,45.09,45.11,30401.0
2022-05-17,45.08,45.09,44.74,44.76,54620.0
2022-05-18,44.88,44.99,44.86,44.96,30209.0
2022-05-19,45.23,45.38,45.23,45.24,6100.0
2022-05-20,45.25,45.42,45.24,45.35,11084.0
2022-05-24,45.21,45.36,45.21,45.31,40225.0
2022-05-25,45.55,45.58,45.41,45.58,26959.0
2022-05-26,45.62,45.62,45.52,45.57,9084.0
2022-05-27,45.59,45.71,45.58,45.61,21190.0
2022-05-30,45.54,45.6,45.51,45.51,6527.0
2022-05-31,45.38,45.4,45.25,45.37,24667.0
2022-06-01,45.37,45.38,45.1,45.19,21677.0
2022-06-02,45.11,45.32,45.05,45.11,6344.0
2022-06-03,44.92,45.12,44.84,44.89,15196.0
2022-06-06,44.65,44.77,44.48,44.51,11722.0
2022-06-07,44.47,44.55,44.42,44.47,16012.0
2022-06-08,44.38,44.39,44.21,44.24,6349.0
2022-06-09,44.17,44.3,44.14,44.25,11605.0
2022-06-10,44.23,44.23,44.0,44.0,10761.0
2022-06-13,43.77,43.78,43.41,43.43,9741.0
2022-06-14,43.51,43.58,43.16,43.23,10839.0
2022-06-15,43.33,43.55,43.32,43.55,6904.0
2022-06-16,43.3,43.87,43.3,43.87,23316.0
2022-06-17,43.82,43.95,43.68,43.82,21720.0
2022-06-20,43.66,43.72,43.61,43.72,13400.0
2022-06-21,43.57,43.61,43.46,43.52,15423.0
2022-06-22,43.61,43.75,43.61,43.7,10255.0
2022-06-23,43.86,44.19,43.86,44.11,11718.0
2022-06-24,44.18,44.18,43.92,43.92,10318.0
2022-06-27,43.77,43.9,43.76,43.79,3173.0
2022-06-28,43.7,43.88,43.7,43.87,16615.0
2022-06-29,44.0,44.17,43.82,44.05,4501.0
2022-06-30,44.27,44.38,44.17,44.28,11520.0
2022-07-04,44.44,44.5,44.4,44.48,6399.0
2022-07-05,44.61,44.89,44.6,44.77,8670.0
2022-07-06,44.78,44.8,44.45,44.51,12515.0
2022-07-07,44.41,44.45,44.35,44.45,6924.0
2022-07-08,44.25,44.32,44.17,44.17,5655.0
2022-07-11,44.43,44.43,44.29,44.35,11707.0
2022-07-12,44.62,44.62,44.49,44.56,8197.0
2022-07-13,44.33,44.6,44.29,44.54,2617.0
2022-07-14,44.41,44.63,44.41,44.61,19240.0
2022-07-15,44.73,44.8,44.59,44.75,19759.0
2022-07-18,44.68,44.73,44.63,44.69,18900.0
2022-07-19,44.77,44.77,44.58,44.73,19230.0
2022-07-20,44.84,44.91,44.64,44.73,19891.0
2022-07-21,44.85,45.2,44.85,45.2,4424.0
2022-07-22,45.58,45.59,45.44,45.5,82295.0
2022-07-25,45.41,45.45,45.37,45.44,10942.0
2022-07-26,45.86,45.87,45.54,45.54,17742.0
2022-07-27,45.42,45.86,45.42,45.59,79334.0
2022-07-28,46.04,46.08,45.89,46.03,13545.0
2022-07-29,46.0,46.2,46.0,46.1,16630.0
2022-08-02,46.4,46.4,45.75,45.78,21739.0
2022-08-03,45.66,45.86,45.51,45.86,12017.0
2022-08-04,45.75,45.97,45.75,45.93,12581.0
2022-08-05,45.82,45.82,45.52,45.7,11790.0
2022-08-08,45.66,45.88,45.66,45.85,7600.0
2022-08-09,45.75,45.82,45.71,45.82,3800.0
2022-08-10,45.88,46.11,45.87,45.96,45570.0
2022-08-11,45.94,45.94,45.57,45.62,6130.0
2022-08-12,45.73,45.73,45.59,45.71,4864.0
2022-08-15,45.97,45.97,45.81,45.84,5893.0
2022-08-16,45.58,45.72,45.5,45.72,4911.0
2022-08-17,45.56,45.56,45.37,45.42,14469.0
2022-08-18,45.31,45.52,45.31,45.41,15344.0
2022-08-19,45.2,45.2,45.12,45.18,10902.0
2022-08-22,45.0,45.13,44.92,44.94,8996.0
2022-08-23,44.9,45.0,44.76,44.85,38802.0
2022-08-24,44.85,44.85,44.72,44.81,8799.0
2022-08-25,44.7,45.02,44.68,45.0,10955.0
2022-08-26,44.91,45.05,44.87,45.05,8244.0
2022-08-29,44.95,44.95,44.75,44.86,7368.0
2022-08-30,45.02,45.02,44.77,44.92,25905.0
2022-08-31,44.89,44.96,44.79,44.82,16600.0
2022-09-01,44.59,44.61,44.52,44.6,8731.0
2022-09-02,44.66,44.88,44.66,44.82,6135.0
2022-09-06,44.69,44.69,44.42,44.48,13431.0
2022-09-07,44.6,44.7,44.55,44.65,19880.0
2022-09-08,44.48,44.6,44.42,44.44,9974.0
2022-09-09,44.6,44.7,44.57,44.64,13534.0
2022-09-12,44.8,44.8,44.56,44.63,9756.0
2022-09-13,44.34,44.48,44.34,44.44,51746.0
2022-09-14,44.38,44.57,44.38,44.56,6780.0
2022-09-15,44.58,44.67,44.52,44.65,15958.0
2022-09-16,44.56,44.7,44.56,44.7,14716.0
2022-09-19,44.64,44.7,44.59,44.7,8041.0
2022-09-20,44.61,44.82,44.56,44.76,5845.0
2022-09-21,44.83,45.05,44.77,44.98,6819.0
2022-09-22,44.95,44.95,44.72,44.75,6598.0
2022-09-23,44.89,45.02,44.82,44.87,8331.0
2022-09-26,44.76,44.76,44.52,44.56,10400.0
2022-09-27,44.6,44.61,44.17,44.18,5334.0
2022-09-28,44.58,44.87,44.46,44.86,8235.0
2022-09-29,44.6,44.81,44.45,44.52,25715.0
2022-09-30,44.52,44.58,44.48,44.49,7399.0
2022-10-03,44.6,44.72,44.46,44.46,6373.0
2022-10-04,44.58,44.73,44.5,44.53,13990.0
2022-10-05,44.39,44.54,44.13,44.15,5960.0
2022-10-06,44.1,44.1,43.97,44.02,22162.0
2022-10-07,43.98,43.99,43.8,43.8,18104.0
2022-10-11,43.75,43.82,43.59,43.7,8421.0
2022-10-12,43.5,43.75,43.5,43.55,13210.0
2022-10-13,43.59,43.83,43.59,43.66,45674.0
2022-10-14,43.5,43.5,43.37,43.47,15294.0
2022-10-17,43.5,43.7,43.49,43.52,20392.0
2022-10-18,43.71,43.77,43.63,43.72,16087.0
2022-10-19,43.49,43.49,43.17,43.18,22448.0
2022-10-20,43.0,43.15,42.71,42.71,43296.0
2022-10-21,42.59,42.83,42.5,42.77,23382.0
2022-10-24,42.9,43.01,42.9,42.96,27443.0
2022-10-25,43.2,43.26,43.03,43.2,22074.0
2022-10-26,43.37,43.85,43.37,43.8,35091.0
2022-10-27,43.92,44.21,43.92,44.18,7972.0
2022-10-28,44.11,44.21,44.09,44.11,31301.0
2022-10-31,44.22,44.22,44.02,44.07,26310.0
2022-11-01,44.24,44.24,44.12,44.19,11388.0
2022-11-02,44.26,44.26,43.91,43.91,102214.0
2022-11-03,43.8,43.85,43.66,43.71,57958.0
2022-11-04,43.47,43.62,43.39,43.39,12135.0
2022-11-07,43.49,43.49,43.08,43.08,38025.0
2022-11-08,43.09,43.43,43.09,43.36,5399.0
2022-11-09,43.47,43.57,43.4,43.5,29877.0
2022-11-10,43.62,44.45,43.62,44.34,22855.0
2022-11-11,44.5,44.5,44.39,44.4,16866.0
2022-11-14,44.35,44.42,44.34,44.38,6810.0
2022-11-15,44.55,44.55,44.4,44.54,36080.0
2022-11-16,44.6,44.82,44.6,44.81,30854.0
2022-11-17,44.57,44.64,44.53,44.56,21872.0
2022-11-18,44.74,44.74,44.52,44.55,27261.0
2022-11-21,44.6,44.79,44.51,44.68,72412.0
2022-11-22,44.95,45.0,44.9,44.96,8476.0
2022-11-23,45.0,45.24,44.96,45.24,22634.0
2022-11-24,45.32,45.43,45.32,45.36,10587.0
2022-11-25,45.25,45.43,45.24,45.43,25623.0
2022-11-28,45.43,45.49,45.32,45.49,42383.0
2022-11-29,45.25,45.29,45.14,45.2,12193.0
2022-11-30,44.97,45.34,44.95,45.34,32796.0
2022-12-01,45.58,45.84,45.48,45.82,33600.0
2022-12-02,45.75,46.04,45.54,45.94,16807.0
2022-12-05,46.02,46.02,45.79,45.88,38543.0
2022-12-06,45.95,46.12,45.93,46.08,57247.0
2022-12-07,46.27,46.27,45.93,46.17,21230.0
2022-12-08,46.04,46.17,45.94,46.12,24480.0
2022-12-09,46.01,46.03,45.9,45.93,49059.0
2022-12-12,46.09,46.19,45.86,45.92,176741.0
2022-12-13,46.17,46.17,45.82,45.96,44186.0
2022-12-14,46.05,46.05,45.96,45.96,10331.0
2022-12-15,46.12,46.12,45.91,46.12,28488.0
2022-12-16,45.89,46.07,45.89,45.99,7723.0
2022-12-19,45.79,45.83,45.69,45.69,19929.0
2022-12-20,45.71,45.71,45.41,45.46,31311.0
2022-12-21,45.58,45.58,45.42,45.45,12286.0
2022-12-22,45.29,45.39,45.24,45.31,38518.0
2022-12-23,45.09,45.09,44.93,45.03,31172.0
2022-12-28,44.84,44.85,44.5,44.56,23939.0
2022-12-29,44.62,44.78,44.57,44.69,33413.0
2022-12-30,44.61,44.62,44.48,44.6,8792.0
2023-01-03,45.01,45.01,44.66,44.78,10400.0
2023-01-04,45.06,45.06,44.94,45.01,16220.0
2023-01-05,44.81,45.02,44.81,45.02,57907.0
2023-01-06,44.89,45.25,44.87,45.2,18943.0
2023-01-09,45.12,45.3,45.09,45.24,8878.0
2023-01-10,45.1,45.17,44.99,45.17,8441.0
2023-01-11,45.37,45.5,45.33,45.46,29175.0
2023-01-12,45.41,45.91,45.41,45.86,22607.0
2023-01-13,45.79,46.0,45.79,45.92,12319.0
2023-01-16,46.02,46.02,45.93,45.93,4866.0
2023-01-17,45.93,46.07,45.93,46.03,18295.0
2023-01-18,46.4,46.49,46.27,46.4,39342.0
2023-01-19,46.37,46.37,46.24,46.36,17960.0
2023-01-20,46.09,46.11,45.98,46.11,40695.0
2023-01-23,45.9,45.99,45.87,45.9,14578.0
2023-01-24,45.95,45.97,45.78,45.93,10226.0
2023-01-25,45.99,46.24,45.95,46.24,33789.0
2023-01-26,46.12,46.14,46.075,46.13,11950.0
2023-01-27,45.98,46.03,45.84,46.0,15448.0
2023-01-30,45.97,45.97,45.9,45.95,26872.0
2023-01-31,45.9,46.0,45.75,45.87,75373.0
2023-02-01,46.15,46.17,45.93,46.1,19933.0
2023-02-02,46.24,46.3,46.18,46.18,45810.0
2023-02-03,46.09,46.09,45.82,45.95,16316.0
2023-02-06,45.82,45.82,45.58,45.62,11062.0
2023-02-07,45.55,45.61,45.37,45.39,9250.0
2023-02-08,45.67,45.67,45.44,45.58,12168.0
2023-02-09,45.78,45.81,45.49,45.53,16172.0
2023-02-10,45.46,45.46,45.19,45.27,11055.0
2023-02-13,45.27,45.41,45.26,45.41,7285.0
2023-02-14,45.28,45.28,45.02,45.11,13308.0
2023-02-15,45.06,45.11,44.77,44.83,41977.0
2023-02-16,44.77,44.89,44.76,44.79,24624.0
2023-02-17,44.82,44.92,44.77,44.89,10145.0
2023-02-21,44.71,44.71,44.5,44.5,15580.0
2023-02-22,44.49,44.68,44.49,44.68,13174.0
2023-02-23,44.58,44.86,44.58,44.85,12290.0
2023-02-24,44.73,44.73,44.56,44.67,8941.0
2023-02-27,44.63,44.77,44.63,44.7,10701.0
2023-02-28,44.7,45.04,44.69,45.03,28698.0
2023-03-01,44.87,44.93,44.68,44.72,21246.0
2023-03-02,44.59,44.59,44.49,44.55,8288.0
2023-03-03,44.66,45.01,44.66,44.97,16149.0
2023-03-06,45.04,45.06,44.89,44.89,4083.0
2023-03-07,44.99,45.04,44.86,45.02,21830.0
2023-03-08,45.14,45.26,45.08,45.18,11127.0
2023-03-09,45.34,45.49,45.17,45.38,18295.0
2023-03-10,45.81,46.01,45.8,45.95,21317.0
2023-03-13,46.57,46.79,46.51,46.54,24789.0
2023-03-14,46.52,46.52,46.17,46.24,15305.0
2023-03-15,46.79,46.79,46.13,46.44,38239.0
2023-03-16,46.64,46.64,45.96,46.03,22961.0
2023-03-17,46.24,46.46,46.24,46.46,3841.0
2023-03-20,46.45,46.45,46.08,46.13,3840.0
2023-03-21,46.04,46.25,45.98,45.98,13360.0
2023-03-22,46.08,46.53,46.03,46.48,20825.0
2023-03-23,46.38,46.43,46.24,46.43,21998.0
2023-03-24,46.6,46.61,46.38,46.47,14552.0
2023-03-27,46.17,46.2,45.87,45.87,28787.0
2023-03-28,45.9,45.9,45.69,45.8,14339.0
2023-03-29,45.9,45.92,45.78,45.78,16666.0
2023-03-30,45.84,45.95,45.81,45.87,11389.0
2023-03-31,45.85,45.96,45.82,45.94,9750.0
2023-04-03,45.9,46.21,45.9,46.18,14178.0
2023-04-04,46.06,46.38,45.98,46.34,8112.0
2023-04-05,46.33,46.45,46.25,46.34,5961.0
2023-04-06,46.32,46.34,46.25,46.34,12986.0
2023-04-10,46.12,46.12,45.95,46.05,10751.0
2023-04-11,45.99,46.06,45.84,45.99,11455.0
2023-04-12,46.25,46.26,45.96,46.03,13210.0
2023-04-13,46.08,46.1,45.8,45.87,30315.0
2023-04-14,45.8,45.8,45.5,45.64,6284.0
2023-04-17,45.58,45.58,45.48,45.51,8854.0
2023-04-18,45.56,45.69,45.51,45.58,28019.0
2023-04-19,45.58,45.63,45.5,45.63,19298.0
2023-04-20,45.71,45.88,45.71,45.88,8002.0
2023-04-21,45.95,46.02,45.87,46.01,13542.0
2023-04-24,46.1,46.1,46.02,46.1,10322.0
2023-04-25,46.32,46.56,46.32,46.52,12835.0
2023-04-26,46.39,46.42,46.2,46.2,8430.0
2023-04-27,46.17,46.17,45.93,45.93,9065.0
2023-04-28,46.38,46.43,46.15,46.41,15321.0
2023-05-01,46.25,46.25,45.92,45.96,11101.0
2023-05-02,46.09,46.39,46.09,46.37,8420.0
2023-05-03,46.5,46.62,46.4,46.54,7226.0
2023-05-04,46.48,46.61,46.39,46.47,29350.0
2023-05-05,46.19,46.19,46.04,46.07,8649.0
2023-05-08,45.97,46.02,45.84,45.96,7454.0
2023-05-09,45.97,45.99,45.92,45.96,11766.0
2023-05-10,46.09,46.2,46.03,46.12,12063.0
2023-05-11,46.49,46.49,46.32,46.33,6831.0
2023-05-12,46.43,46.43,46.24,46.28,8388.0
2023-05-15,46.14,46.15,46.04,46.08,9782.0
2023-05-16,45.96,45.96,45.75,45.84,11602.0
2023-05-17,45.75,45.77,45.69,45.77,13243.0
2023-05-18,45.63,45.63,45.47,45.53,8221.0
2023-05-19,45.5,45.67,45.41,45.63,4186.0
2023-05-23,45.53,45.54,45.27,45.35,7434.0
2023-05-24,45.4,45.4,45.21,45.23,15246.0
2023-05-25,45.26,45.26,45.07,45.09,15783.0
2023-05-26,45.09,45.12,44.98,45.12,15696.0
2023-05-29,45.21,45.21,45.12,45.2,8330.0
2023-05-30,45.26,45.34,45.22,45.32,14427.0
2023-05-31,45.32,45.6,45.32,45.5,12198.0
2023-06-01,45.69,45.78,45.56,45.73,13745.0
2023-06-02,45.64,45.64,45.45,45.54,21956.0
2023-06-05,45.39,45.39,45.25,45.38,6111.0
2023-06-06,45.3,45.39,45.25,45.36,42526.0
2023-06-07,45.39,45.39,44.86,44.92,31516.0
2023-06-08,44.95,45.1,44.94,45.0,12257.0
2023-06-09,45.0,45.13,44.93,45.11,7686.0
2023-06-12,45.29,45.29,45.04,45.21,22284.0
2023-06-13,45.27,45.27,44.8,44.85,17185.0
2023-06-14,44.89,45.08,44.88,45.0,22725.0
2023-06-15,45.08,45.25,45.07,45.22,8074.0
2023-06-16,45.22,45.25,45.06,45.25,19635.0
2023-06-19,45.09,45.09,44.98,45.02,11222.0
2023-06-20,45.2,45.35,45.17,45.18,8223.0
2023-06-21,45.15,45.16,44.96,45.11,3805.0
2023-06-22,45.02,45.02,44.82,44.91,3515.0
2023-06-23,45.33,45.33,45.02,45.15,10868.0
2023-06-26,45.3,45.4,45.3,45.35,13983.0
2023-06-27,45.48,45.48,45.24,45.28,10489.0
2023-06-28,45.37,45.55,45.37,45.5,12820.0
2023-06-29,45.35,45.35,45.12,45.18,7352.0
2023-06-30,45.26,45.58,45.25,45.51,10859.0
2023-07-04,45.46,45.49,45.4,45.4,4011.0
2023-07-05,45.19,45.35,45.09,45.12,19414.0
2023-07-06,45.0,45.03,44.85,44.89,15616.0
2023-07-07,44.85,44.85,44.7,44.73,10169.0
2023-07-10,44.74,44.86,44.73,44.81,20824.0
2023-07-11,44.83,44.83,44.73,44.76,15807.0
2023-07-12,44.8,45.14,44.8,45.1,40551.0
2023-07-13,45.15,45.31,45.07,45.31,9823.0
2023-07-14,45.11,45.26,45.11,45.24,9374.0
2023-07-17,45.26,45.27,45.08,45.1,17127.0
2023-07-18,45.26,45.33,45.16,45.19,19874.0
2023-07-19,45.2,45.36,45.15,45.32,9955.0
2023-07-20,45.03,45.1,44.89,44.95,7009.0
2023-07-21,45.18,45.18,45.07,45.14,17057.0
2023-07-24,45.23,45.24,44.89,44.92,20544.0
2023-07-25,44.83,44.89,44.78,44.85,9857.0
2023-07-26,45.1,45.1,44.97,45.0,18581.0
2023-07-27,44.85,44.85,44.58,44.66,12470.0
2023-07-28,44.74,44.89,44.65,44.87,2380.0
2023-07-31,44.85,45.01,44.83,44.98,24860.0
2023-08-01,44.83,44.85,44.6,44.69,23007.0
2023-08-02,44.64,44.64,44.52,44.64,12895.0
2023-08-03,44.38,44.4,44.23,44.3,21817.0
2023-08-04,44.5,44.82,44.5,44.75,13328.0
2023-08-08,45.04,45.05,44.77,44.88,24233.0
2023-08-09,44.87,44.93,44.81,44.87,14888.0
2023-08-10,44.92,44.92,44.66,44.66,33562.0
2023-08-11,44.48,44.55,44.42,44.54,34097.0
2023-08-14,44.47,44.52,44.41,44.42,3082.0
2023-08-15,44.24,44.36,44.2,44.2,36321.0
2023-08-16,44.08,44.24,44.08,44.16,7581.0
2023-08-17,44.17,44.18,44.11,44.18,15293.0
2023-08-18,44.23,44.45,44.23,44.38,17003.0
2023-08-21,44.2,44.21,44.13,44.19,9643.0
2023-08-22,44.11,44.14,44.01,44.09,43226.0
2023-08-23,44.28,44.64,44.28,44.64,50509.0
2023-08-24,44.5,44.55,44.44,44.48,26854.0
2023-08-25,44.43,44.47,44.24,44.47,13136.0
2023-08-28,44.49,44.56,44.45,44.56,8581.0
2023-08-29,44.53,44.82,44.53,44.8,5080.0
2023-08-30,44.76,44.9,44.76,44.82,16707.0
2023-08-31,44.78,44.97,44.78,44.8,18725.0
2023-09-01,44.86,44.93,44.75,44.86,38543.0
2023-09-05,44.79,44.8,44.52,44.6,30224.0
2023-09-06,44.67,44.68,44.5,44.6,13292.0
2023-09-07,44.55,44.73,44.55,44.71,42041.0
2023-09-08,44.78,44.78,44.6,44.69,13337.0
2023-09-11,44.56,44.6,44.5,44.57,34374.0
2023-09-12,44.49,44.55,44.44,44.55,27084.0
2023-09-13,44.48,44.61,44.35,44.58,32024.0
2023-09-14,44.62,44.65,44.5,44.58,9448.0
2023-09-15,44.43,44.54,44.41,44.46,35970.0
2023-09-18,44.39,44.45,44.33,44.34,19275.0
2023-09-19,44.24,44.25,44.11,44.12,14665.0
2023-09-20,44.09,44.2,44.06,44.07,18127.0
2023-09-21,43.97,43.97,43.81,43.83,17953.0
2023-09-22,43.8,44.0,43.75,43.98,16236.0
2023-09-25,43.71,43.71,43.63,43.63,15346.0
2023-09-26,43.65,43.65,43.53,43.54,29879.0
2023-09-27,43.56,43.72,43.37,43.42,18512.0
2023-09-28,43.28,43.52,43.25,43.44,18074.0
2023-09-29,43.62,43.77,43.56,43.72,41358.0
2023-10-02,43.68,43.7,43.51,43.52,17590.0
2023-10-03,43.2,43.2,42.94,42.98,41463.0
2023-10-04,43.34,43.35,43.19,43.27,17148.0
2023-10-05,43.34,43.4,43.28,43.39,280574.0
2023-10-06,43.2,43.45,43.17,43.44,33707.0
2023-10-10,43.55,43.87,43.55,43.87,31536.0
2023-10-11,44.01,44.02,43.91,43.97,15287.0
2023-10-12,43.98,43.98,43.63,43.63,20662.0
2023-10-13,44.1,44.1,43.75,43.92,9510.0
2023-10-16,43.61,43.79,43.61,43.79,18425.0
2023-10-17,43.6,43.76,43.6,43.63,18844.0
2023-10-18,43.67,43.68,43.56,43.67,21819.0
2023-10-19,43.49,43.53,43.35,43.39,11452.0
2023-10-20,43.53,43.6,43.41,43.51,34858.0
2023-10-23,43.44,43.83,43.34,43.81,19130.0
2023-10-24,43.72,43.86,43.69,43.8,55251.0
2023-10-25,43.7,43.7,43.49,43.59,27163.0
2023-10-26,43.69,43.96,43.69,43.96,45112.0
2023-10-27,43.92,44.07,43.92,44.05,23480.0
2023-10-30,43.87,43.93,43.77,43.77,102496.0
2023-10-31,43.92,43.95,43.77,43.81,29100.0
2023-11-01,44.13,44.19,43.96,44.11,20875.0
2023-11-02,44.4,44.5,44.34,44.37,19626.0
2023-11-03,44.68,44.93,44.67,44.78,30925.0
2023-11-06,44.74,44.74,44.57,44.65,18130.0
2023-11-07,44.8,44.85,44.74,44.8,26295.0
2023-11-08,44.82,44.97,44.82,44.88,22119.0
2023-11-09,44.8,44.8,44.48,44.53,14021.0
2023-11-10,44.66,44.73,44.55,44.6,26557.0
2023-11-13,44.48,44.71,44.47,44.61,15566.0
2023-11-14,45.2,45.2,45.05,45.06,36332.0
2023-11-15,44.94,44.94,44.76,44.87,14662.0
2023-11-16,45.04,45.11,44.97,45.07,22499.0
2023-11-17,45.08,45.14,45.08,45.1,26480.0
2023-11-20,45.1,45.23,45.09,45.22,20526.0
2023-11-21,45.22,45.32,45.14,45.22,29471.0
2023-11-22,45.36,45.38,45.19,45.31,19001.0
2023-11-23,45.22,45.22,45.1,45.18,2115.0
2023-11-24,45.22,45.22,45.06,45.2,11128.0
2023-11-27,45.31,45.4,45.24,45.37,19130.0
2023-11-28,45.35,45.56,45.35,45.52,42750.0
2023-11-29,45.6,45.8,45.58,45.75,39240.0
2023-11-30,45.73,45.86,45.63,45.85,112276.0
2023-12-01,45.72,46.21,45.63,46.21,47246.0
2023-12-04,46.17,46.18,45.95,46.07,43088.0
2023-12-05,46.31,46.48,46.2,46.44,29255.0
2023-12-06,46.48,46.74,46.48,46.64,31867.0
2023-12-07,46.64,46.71,46.53,46.63,33070.0
2023-12-08,46.42,46.46,46.31,46.45,64708.0
2023-12-11,46.3,46.35,46.14,46.3,23748.0
2023-12-12,46.3,46.37,46.25,46.3,16723.0
2023-12-13,46.42,46.9,46.42,46.81,29872.0
2023-12-14,46.97,47.3,46.97,47.2,11081.0
2023-12-15,47.45,47.45,47.23,47.41,33327.0
2023-12-18,47.35,47.36,47.16,47.17,26191.0
2023-12-19,47.22,47.39,47.2,47.33,32626.0
2023-12-20,47.52,47.55,47.37,47.5,20439.0
2023-12-21,47.65,47.65,47.24,47.24,43437.0
2023-12-22,47.36,47.36,46.93,47.1,48221.0
2023-12-27,47.35,47.52,47.31,47.37,23575.0
2023-12-28,47.32,47.44,47.2,47.31,33839.0
2023-12-29,47.09,47.36,47.08,47.17,73646.0
2024-01-02,47.09,47.12,46.94,46.95,34363.0
2024-01-03,46.96,47.17,46.88,47.07,21396.0
2024-01-04,47.02,47.02,46.78,46.8,17072.0
2024-01-05,46.73,46.94,46.68,46.75,47509.0
2024-01-08,46.83,46.92,46.83,46.9,26497.0
2024-01-09,46.84,46.96,46.8,46.91,14400.0
2024-01-10,46.98,47.01,46.77,46.77,26360.0
2024-01-11,46.79,46.84,46.65,46.76,40110.0
2024-01-12,46.97,46.98,46.75,46.87,16748.0
2024-01-15,46.85,46.96,46.77,46.9,14608.0
2024-01-16,46.74,46.77,46.38,46.38,38286.0
2024-01-17,46.3,46.3,46.1,46.15,39273.0
2024-01-18,46.08,46.08,45.98,46.04,19674.0
2024-01-19,45.96,46.07,45.91,46.04,43993.0
2024-01-22,46.23,46.24,46.15,46.18,5983.0
2024-01-23,46.09,46.18,46.03,46.18,13496.0
2024-01-24,46.37,46.38,46.01,46.07,28869.0
2024-01-25,46.1,46.17,46.05,46.12,40043.0
2024-01-26,46.02,46.1,45.94,46.03,12206.0
2024-01-29,46.14,46.34,46.03,46.3,17811.0
2024-01-30,46.28,46.48,46.17,46.44,51570.0
2024-01-31,46.41,46.63,46.41,46.54,51072.0
2024-02-01,46.68,46.91,46.63,46.87,126168.0
2024-02-02,46.69,46.69,46.44,46.5,35699.0
2024-02-05,46.37,46.37,46.16,46.21,29900.0
2024-02-06,46.3,46.46,46.3,46.38,9828.0
2024-02-07,46.44,46.46,46.29,46.31,119330.0
2024-02-08,46.16,46.16,46.02,46.02,38244.0
2024-02-09,46.02,46.17,45.95,46.14,12487.0
2024-02-12,45.98,46.12,45.97,46.06,24900.0
2024-02-13,45.9,45.91,45.75,45.89,76353.0
2024-02-14,45.83,46.14,45.83,46.12,56170.0
2024-02-15,46.22,46.22,46.05,46.17,10344.0
2024-02-16,46.09,46.13,45.89,46.11,8634.0
2024-02-20,46.12,46.39,46.11,46.31,27705.0
2024-02-21,46.32,46.32,46.09,46.18,26255.0
2024-02-22,46.06,46.24,46.06,46.24,47893.0
2024-02-23,46.2,46.52,46.19,46.5,27727.0
2024-02-26,46.5,46.51,46.31,46.42,25026.0
2024-02-27,46.2,46.32,46.18,46.22,24847.0
2024-02-28,46.23,46.31,46.18,46.29,10059.0
2024-02-29,46.35,46.45,46.35,46.41,22057.0
2024-03-01,46.31,46.62,46.3,46.62,29588.0
2024-03-04,46.46,46.54,46.43,46.53,17268.0
2024-03-05,46.62,46.83,46.61,46.82,35103.0
2024-03-06,46.95,46.96,46.8,46.88,26727.0
2024-03-07,46.98,46.99,46.74,46.85,19256.0
2024-03-08,46.9,46.93,46.83,46.86,13548.0
2024-03-11,46.89,46.9,46.75,46.81,26681.0
2024-03-12,46.72,46.73,46.55,46.67,32874.0
2024-03-13,46.62,46.65,46.52,46.6,14228.0
2024-03-14,46.39,46.39,46.26,46.29,5099.0
2024-03-15,46.25,46.34,46.17,46.33,38012.0
2024-03-18,46.17,46.2,46.05,46.11,20102.0
2024-03-19,46.44,46.45,46.25,46.3,46161.0
2024-03-20,46.43,46.47,46.25,46.43,58191.0
2024-03-21,46.42,46.46,46.27,46.37,30497.0
2024-03-22,46.5,46.6,46.49,46.6,11896.0
2024-03-25,46.57,46.57,46.41,46.44,9676.0
2024-03-26,46.38,46.4,46.2,46.36,107043.0
2024-03-27,46.42,46.58,46.4,46.58,10364.0
2024-03-28,46.56,46.66,46.44,46.52,20299.0
2024-04-01,46.45,46.45,46.15,46.22,37091.0
2024-04-02,46.06,46.17,46.0,46.15,30605.0
2024-04-03,46.0,46.2,45.99,46.15,14330.0
2024-04-04,46.15,46.33,46.15,46.33,106217.0
2024-04-05,46.32,46.33,46.2,46.21,69529.0
2024-04-08,46.13,46.2,46.07,46.12,19741.0
2024-04-09,46.21,46.35,46.19,46.32,5151.0
2024-04-10,46.11,46.12,45.88,45.92,28426.0
2024-04-11,45.98,45.99,45.78,45.85,24020.0
2024-04-12,46.11,46.13,46.02,46.05,32170.0
2024-04-15,46.05,46.05,45.65,45.74,4752.0
2024-04-16,45.74,45.84,45.7,45.75,55382.0
2024-04-17,45.8,45.88,45.71,45.88,40212.0
2024-04-18,45.8,45.8,45.64,45.7,16585.0
2024-04-19,45.75,45.82,45.69,45.76,11239.0
2024-04-22,45.66,45.72,45.61,45.7,53602.0
2024-04-23,45.64,45.75,45.59,45.7,32148.0
2024-04-24,45.7,45.7,45.57,45.6,29900.0
2024-04-25,45.45,45.45,45.35,45.36,44371.0
2024-04-26,45.48,45.58,45.48,45.53,9855.0
2024-04-29,45.71,45.76,45.66,45.73,27144.0
2024-04-30,45.71,45.71,45.56,45.57,64707.0
2024-05-01,45.72,45.83,45.68,45.75,36607.0
2024-05-02,45.79,45.95,45.73,45.9,17937.0
2024-05-03,46.22,46.22,46.13,46.18,24480.0
2024-05-06,46.26,46.32,46.18,46.29,15070.0
2024-05-07,46.46,46.5,46.39,46.39,15143.0
2024-05-08,46.32,46.32,46.22,46.29,21328.0
2024-05-09,46.26,46.32,46.22,46.29,2781.0
2024-05-10,46.17,46.17,46.07,46.15,14812.0
2024-05-13,46.27,46.27,46.15,46.19,21083.0
2024-05-14,46.09,46.18,46.09,46.18,7157.0
2024-05-15,46.56,46.58,46.38,46.47,21897.0
2024-05-16,46.54,46.64,46.49,46.49,18304.0
2024-05-17,46.51,46.51,46.38,46.42,19091.0
2024-05-21,46.63,46.63,46.49,46.54,11349.0
2024-05-22,46.45,46.49,46.43,46.44,26953.0
2024-05-23,46.57,46.57,46.3,46.4,57976.0
2024-05-24,46.43,46.47,46.38,46.47,8209.0
2024-05-27,46.5,46.5,46.36,46.4,2186.0
2024-05-28,46.43,46.45,46.13,46.17,24058.0
2024-05-29,46.02,46.02,45.95,46.02,10732.0
2024-05-30,46.03,46.21,46.03,46.17,15055.0
2024-05-31,46.53,46.54,46.37,46.45,133086.0
2024-06-03,46.51,46.83,46.44,46.82,43595.0
2024-06-04,46.98,47.09,46.96,47.05,43754.0
2024-06-05,47.16,47.28,47.07,47.27,56074.0
2024-06-06,47.19,47.26,47.14,47.23,28410.0
2024-06-07,47.07,47.07,46.91,46.98,35778.0
2024-06-10,46.9,46.91,46.77,46.85,29740.0
2024-06-11,46.96,46.96,46.85,46.9,30491.0
2024-06-12,47.27,47.35,47.17,47.21,125476.0
2024-06-13,47.24,47.42,47.24,47.42,54848.0
2024-06-14,47.52,47.64,47.52,47.64,46271.0
2024-06-17,47.44,47.5,47.35,47.47,61937.0
2024-06-18,47.6,47.63,47.49,47.63,40671.0
2024-06-19,47.5,47.67,47.5,47.53,61454.0
2024-06-20,47.38,47.47,47.28,47.4,129110.0
2024-06-21,47.36,47.49,47.32,47.35,110013.0
2024-06-24,47.44,47.46,47.33,47.45,12811.0
2024-06-25,47.27,47.42,47.27,47.42,24262.0
2024-06-26,47.15,47.15,47.05,47.05,18803.0
2024-06-27,47.05,47.11,47.04,47.08,61723.0
2024-06-28,47.1,47.16,46.96,47.02,14773.0
2024-07-02,46.72,46.73,46.6,46.66,38823.0
2024-07-03,46.71,46.9,46.69,46.78,30013.0
2024-07-04,46.7,46.7,46.6,46.61,26665.0
2024-07-05,46.96,47.01,46.93,47.01,8825.0
2024-07-08,47.05,47.16,46.91,47.12,18719.0
2024-07-09,47.07,47.09,46.97,47.06,14833.0
2024-07-10,47.08,47.13,47.08,47.1,10480.0
2024-07-11,47.25,47.37,47.22,47.24,17797.0
2024-07-12,47.36,47.38,47.06,47.34,14684.0
2024-07-15,47.35,47.39,47.29,47.29,30275.0
2024-07-16,47.47,47.52,47.4,47.5,16936.0
2024-07-17,47.44,47.57,47.43,47.52,15090.0
2024-07-18,47.57,47.6,47.43,47.45,24021.0
2024-07-19,47.35,47.39,47.32,47.35,22372.0
2024-07-22,47.43,47.43,47.24,47.25,24590.0
2024-07-23,47.31,47.38,47.27,47.34,13780.0
2024-07-24,47.4,47.51,47.32,47.34,38266.0
2024-07-25,47.45,47.54,47.3,47.36,47791.0
2024-07-26,47.59,47.59,47.52,47.57,27236.0
2024-07-29,47.65,47.72,47.65,47.71,14740.0
2024-07-30,47.84,47.88,47.75,47.88,10387.0
2024-07-31,47.92,48.07,47.86,48.06,23510.0
2024-08-01,48.16,48.34,48.16,48.32,21002.0
2024-08-02,48.49,48.69,48.41,48.69,99992.0
2024-08-06,48.44,48.58,48.15,48.17,36910.0
2024-08-07,48.12,48.17,48.04,48.14,21061.0
2024-08-08,48.03,48.1,47.96,48.07,15896.0
2024-08-09,48.32,48.33,48.27,48.31,11914.0
2024-08-12,48.31,48.41,48.24,48.41,14586.0
2024-08-13,48.52,48.57,48.44,48.57,3878.0
2024-08-14,48.63,48.67,48.63,48.66,20845.0
2024-08-15,48.45,48.49,48.37,48.49,11448.0
2024-08-16,48.48,48.51,48.43,48.5,7122.0
2024-08-19,48.41,48.55,48.41,48.51,23261.0
2024-08-20,48.68,48.74,48.62,48.72,25450.0
2024-08-21,48.62,48.8,48.6,48.72,26417.0
2024-08-22,48.62,48.63,48.47,48.51,14080.0
2024-08-23,48.63,48.71,48.54,48.67,30674.0
2024-08-26,48.6,48.7,48.59,48.6,14385.0
2024-08-27,48.46,48.65,48.46,48.62,9788.0
2024-08-28,48.56,48.57,48.41,48.41,21494.0
2024-08-29,48.34,48.38,48.25,48.25,32313.0
2024-08-30,48.37,48.37,48.13,48.17,11818.0
2024-09-03,48.49,48.6,48.45,48.59,12490.0
2024-09-04,48.69,48.78,48.68,48.7,34660.0
2024-09-05,48.76,48.91,48.74,48.91,8350.0
2024-09-06,48.88,49.03,48.75,48.93,49013.0
2024-09-09,48.86,49.07,48.86,49.07,6067.0
2024-09-10,49.07,49.2,49.07,49.18,12419.0
2024-09-11,49.1,49.2,49.07,49.1,8349.0
2024-09-12,49.12,49.15,49.0,49.14,12466.0
2024-09-13,49.26,49.26,49.11,49.18,17628.0
2024-09-16,49.22,49.36,49.22,49.35,11844.0
2024-09-17,49.4,49.4,49.17,49.22,9594.0
2024-09-18,49.21,49.27,49.02,49.02,17779.0
2024-09-19,49.0,49.15,48.94,49.11,11210.0
2024-09-20,49.12,49.15,49.04,49.14,8153.0
2024-09-23,49.04,49.16,48.91,49.12,16378.0
2024-09-24,49.03,49.12,48.99,49.1,23646.0
2024-09-25,49.0,49.02,48.84,48.85,16414.0
2024-09-26,49.01,49.01,48.88,48.89,24499.0
2024-09-27,49.05,49.19,49.03,49.19,21507.0
2024-09-30,49.17,49.22,49.1,49.22,16220.0
2024-10-01,49.21,49.27,49.16,49.19,19601.0
2024-10-02,48.94,48.95,48.89,48.91,28714.0
2024-10-03,48.77,48.77,48.64,48.66,17145.0
2024-10-04,48.26,48.43,48.26,48.33,11713.0
2024-10-07,48.17,48.24,48.13,48.19,33850.0
2024-10-08,48.19,48.27,48.18,48.27,11924.0
2024-10-09,48.21,48.25,48.13,48.24,15811.0
2024-10-10,48.27,48.34,48.22,48.31,19161.0
2024-10-11,48.26,48.44,48.19,48.44,29618.0
2024-10-15,48.45,48.72,48.43,48.7,38030.0
2024-10-16,48.82,48.87,48.77,48.79,91715.0
2024-10-17,48.67,48.67,48.57,48.59,32117.0
2024-10-18,48.6,48.71,48.6,48.68,34177.0
2024-10-21,48.46,48.56,48.35,48.37,24570.0
2024-10-22,48.47,48.47,48.34,48.41,16125.0
2024-10-23,48.3,48.36,48.27,48.29,28838.0
2024-10-24,48.31,48.41,48.22,48.38,21482.0
2024-10-25,48.4,48.47,48.3,48.33,25691.0
2024-10-28,48.43,48.43,48.25,48.27,62786.0
2024-10-29,48.22,48.42,48.145,48.41,61696.0
2024-10-30,48.49,48.61,48.45,48.47,9285.0
2024-10-31,48.51,48.64,48.41,48.63,29195.0
2024-11-01,48.65,48.65,48.38,48.4,6786.0
2024-11-04,48.62,48.62,48.5,48.61,30560.0
2024-11-05,48.45,48.62,48.45,48.6,63030.0
2024-11-06,48.25,48.47,48.25,48.44,13764.0
2024-11-07,48.62,48.84,48.61,48.84,23994.0
2024-11-08,48.92,48.98,48.85,48.98,4412.0
2024-11-11,49.05,49.05,48.95,49.0,15906.0
2024-11-12,48.83,48.86,48.66,48.68,32758.0
2024-11-13,48.88,48.88,48.47,48.54,15594.0
2024-11-14,48.72,48.74,48.6,48.6,13544.0
2024-11-15,48.58,48.68,48.5,48.6,46402.0
2024-11-18,48.87,48.9,48.41,48.57,37596.0
2024-11-19,48.53,48.53,48.37,48.38,8585.0
2024-11-20,48.22,48.3,48.19,48.2,16138.0
2024-11-21,48.17,48.2,47.95,47.95,21535.0
2024-11-22,47.84,48.11,47.78,48.09,39597.0
2024-11-25,48.5,48.56,48.41,48.56,41935.0
2024-11-26,48.65,48.69,48.52,48.67,25360.0
2024-11-27,48.8,48.9,48.73,48.81,23187.0
2024-11-28,48.95,48.95,48.84,48.9,12865.0
2024-11-29,49.17,49.5,49.1,49.5,12338.0
2024-12-02,49.18,49.5,49.13,49.42,17316.0
2024-12-03,49.31,49.37,49.24,49.27,29563.0
2024-12-04,49.15,49.41,49.0,49.41,28010.0
2024-12-05,49.31,49.46,49.31,49.38,10005.0
2024-12-06,49.75,49.88,49.53,49.74,22872.0
2024-12-09,49.76,49.78,49.51,49.59,34657.0
2024-12-10,49.54,49.64,49.46,49.6,22887.0
2024-12-11,49.72,49.72,49.36,49.44,16114.0
2024-12-12,49.33,49.33,49.24,49.26,9897.0
2024-12-13,49.18,49.25,49.14,49.18,10271.0
2024-12-16,49.18,49.18,49.0,49.17,4667.0
2024-12-17,49.26,49.33,49.21,49.29,23670.0
2024-12-18,49.17,49.29,49.01,49.01,34497.0
2024-12-19,48.85,48.85,48.56,48.67,28418.0
2024-12-20,48.81,48.91,48.81,48.91,19234.0
2024-12-23,48.9,48.9,48.73,48.8,23023.0
2024-12-24,48.58,48.78,48.56,48.78,12506.0
2024-12-27,48.85,48.85,48.64,48.72,26109.0
2024-12-30,48.72,48.96,48.72,48.96,27105.0
2024-12-31,49.0,49.12,48.97,49.06,96071.0
2025-01-02,49.13,49.13,48.93,49.03,19879.0
2025-01-03,49.13,49.13,49.0,49.01,52457.0
2025-01-06,48.93,49.0,48.85,49.0,11628.0
2025-01-07,48.95,48.97,48.75,48.78,18885.0
2025-01-08,48.72,48.78,48.66,48.75,46268.0
2025-01-09,48.78,48.78,48.65,48.65,8154.0
2025-01-10,48.21,48.54,48.19,48.26,27769.0
2025-01-13,48.25,48.26,48.13,48.15,23104.0
2025-01-14,48.1,48.11,47.96,47.98,19705.0
2025-01-15,48.31,48.44,48.19,48.41,25365.0
2025-01-16,48.51,48.75,48.35,48.65,18480.0
2025-01-17,48.83,48.83,48.68,48.77,39324.0
2025-01-20,48.91,48.93,48.82,48.9,55926.0
2025-01-21,49.0,49.06,48.97,49.0,13337.0
2025-01-22,48.99,48.99,48.82,48.83,19848.0
2025-01-23,48.73,48.8,48.67,48.71,60138.0
2025-01-24,48.72,48.92,48.67,48.88,11668.0
2025-01-27,49.15,49.2,49.05,49.17,19305.0
2025-01-28,49.09,49.16,49.03,49.15,13502.0
2025-01-29,49.13,49.27,49.07,49.19,17000.0
2025-01-30,49.3,49.45,49.29,49.45,17632.0
2025-01-31,49.45,49.62,49.37,49.56,41078.0
2025-02-03,50.32,50.32,49.75,49.87,25350.0
2025-02-04,49.75,49.9,49.63,49.89,17974.0
2025-02-05,49.85,50.12,49.83,50.07,27755.0
2025-02-06,50.05,50.05,49.89,50.0,25730.0
2025-02-07,49.78,49.78,49.56,49.58,54689.0
2025-02-10,49.74,49.8,49.6,49.61,35853.0
2025-02-11,49.38,49.59,49.38,49.51,76092.0
2025-02-12,49.3,49.3,49.21,49.24,63889.0
2025-02-13,49.35,49.58,49.35,49.49,44116.0
2025-02-14,49.52,49.56,49.46,49.49,17443.0
2025-02-18,49.23,49.32,49.17,49.17,37541.0
2025-02-19,48.86,49.26,48.82,49.22,65359.0
2025-02-20,49.18,49.22,49.06,49.06,15499.0
2025-02-21,49.3,49.54,49.23,49.45,25215.0
2025-02-24,49.43,49.57,49.23,49.52,25698.0
2025-02-25,49.74,49.87,49.74,49.84,22225.0
2025-02-26,49.83,49.89,49.78,49.83,42551.0
2025-02-27,49.85,49.93,49.84,49.87,20923.0
2025-02-28,49.96,50.1,49.93,50.1,74892.0
2025-03-03,50.04,50.48,49.95,50.48,35368.0
2025-03-04,50.31,50.42,50.21,50.25,351398.0
2025-03-05,50.12,50.17,49.87,49.94,86143.0
2025-03-06,49.8,49.8,49.49,49.55,40368.0
2025-03-07,49.7,49.79,49.58,49.69,47311.0
2025-03-10,49.86,49.99,49.79,49.82,14530.0
2025-03-11,49.88,50.0,49.62,49.74,56776.0
2025-03-12,49.77,49.79,49.47,49.55,87552.0
2025-03-13,49.42,49.66,49.37,49.6,26007.0
2025-03-14,49.56,49.66,49.55,49.57,14606.0
2025-03-17,49.88,49.9,49.72,49.75,11856.0
2025-03-18,49.54,49.77,49.54,49.75,17976.0
2025-03-19,49.75,49.89,49.62,49.89,21987.0
2025-03-20,50.2,50.2,49.82,49.83,10467.0
2025-03-21,49.99,49.99,49.74,49.85,7980.0
2025-03-24,49.72,49.85,49.64,49.64,32581.0
2025-03-25,49.71,49.8,49.67,49.7,13771.0
2025-03-26,49.54,49.55,49.43,49.47,24992.0
2025-03-27,49.47,49.57,49.44,49.53,6299.0
2025-03-28,49.68,49.82,49.63,49.81,16342.0
2025-03-31,49.92,49.98,49.83,49.96,11364.0
2025-04-01,50.09,50.2,50.05,50.17,20307.0
2025-04-02,50.27,50.35,49.91,50.1,10220.0
2025-04-03,50.2,50.24,50.04,50.04,24980.0
2025-04-04,50.25,50.45,50.03,50.09,54767.0
2025-04-07,50.01,50.08,49.36,49.47,305931.0
2025-04-08,49.41,49.52,49.26,49.34,65365.0
2025-04-09,49.07,49.3,48.82,49.06,67403.0
2025-04-10,49.0,49.18,48.9,48.95,15879.0
2025-04-11,48.92,48.92,48.685,48.83,22870.0
2025-04-14,48.96,49.3,48.96,49.27,13424.0
2025-04-15,49.32,49.44,49.24,49.4,194455.0
2025-04-16,49.31,49.52,49.26,49.47,44363.0
2025-04-17,49.44,49.53,49.22,49.23,14666.0
2025-04-21,49.1,49.24,48.93,49.0,20420.0
2025-04-22,49.2,49.2,49.05,49.08,20327.0
2025-04-23,49.44,49.44,48.98,49.08,26266.0
2025-04-24,49.17,49.25,49.12,49.23,27589.0
2025-04-25,49.26,49.34,49.18,49.2,19677.0
2025-04-28,49.16,49.33,49.16,49.32,10968.0
2025-04-29,49.4,49.43,49.31,49.4,17867.0
2025-04-30,49.47,49.6,49.43,49.55,20709.0
2025-05-01,49.56,49.6,49.35,49.5,27787.0
2025-05-02,49.33,49.33,49.18,49.3,23816.0
2025-05-05,49.3,49.34,49.2,49.32,9887.0
2025-05-06,49.18,49.42,49.18,49.42,13529.0
2025-05-07,49.5,49.67,49.47,49.58,18241.0
2025-05-08,49.48,49.54,49.28,49.31,7544.0
2025-05-09,49.42,49.53,49.35,49.5,11777.0
2025-05-12,49.3,49.42,49.26,49.38,28935.0
2025-05-13,49.35,49.36,49.25,49.36,25246.0
2025-05-14,49.28,49.37,49.23,49.23,13282.0
2025-05-15,49.4,49.56,49.4,49.51,13752.0
2025-05-16,49.66,49.66,49.47,49.55,13218.0
2025-05-20,49.16,49.21,49.09,49.15,14021.0
2025-05-21,48.87,48.94,48.77,48.86,28444.0
2025-05-22,48.74,48.96,48.72,48.96,27973.0
2025-05-23,49.03,49.03,48.91,49.01,7335.0
2025-05-26,49.1,49.16,49.07,49.1,14774.0
2025-05-27,49.15,49.35,49.13,49.35,28808.0
2025-05-28,49.18,49.38,49.12,49.35,24393.0
2025-05-29,49.32,49.48,49.29,49.47,49285.0
2025-05-30,49.44,49.6,49.38,49.53,19401.0
2025-06-02,49.5,49.56,49.46,49.5,57558.0
2025-06-03,49.53,49.54,49.35,49.35,18332.0
2025-06-04,49.51,49.54,49.36,49.49,19790.0
2025-06-05,49.4,49.55,49.34,49.48,10900.0
2025-06-06,49.34,49.34,49.15,49.2,7609.0
2025-06-09,49.09,49.22,49.07,49.1,25853.0
2025-06-10,49.31,49.31,49.16,49.18,9358.0
2025-06-11,49.21,49.21,49.15,49.17,14966.0
2025-06-12,49.2,49.25,49.15,49.17,16560.0
2025-06-13,49.15,49.15,48.98,49.06,27934.0
2025-06-16,49.04,49.11,48.98,49.0,23839.0
2025-06-17,49.04,49.12,48.98,49.07,64227.0
2025-06-18,49.14,49.26,49.13,49.21,12273.0
2025-06-19,49.28,49.28,49.19,49.19,2537.0
2025-06-20,49.18,49.35,49.15,49.33,30699.0
2025-06-23,49.4,49.58,49.38,49.4,33994.0
2025-06-24,49.28,49.465,49.28,49.42,26941.0
2025-06-25,49.14,49.28,49.12,49.25,8905.0
2025-06-26,49.17,49.4,49.15,49.36,20999.0
2025-06-27,49.33,49.53,49.18,49.38,249871.0
2025-06-30,49.5,49.6,49.4,49.59,27767.0
2025-07-02,49.28,49.31,49.23,49.3,11843.0
2025-07-03,49.26,49.28,49.16,49.17,128295.0
2025-07-04,49.45,49.45,49.29,49.29,1251.0
2025-07-07,49.25,49.25,49.12,49.17,8614.0
2025-07-08,49.06,49.12,49.04,49.11,19799.0
2025-07-09,49.1,49.28,49.04,49.25,40806.0
2025-07-10,49.25,49.25,49.14,49.16,19606.0
2025-07-11,49.02,49.02,48.85,48.88,18201.0
2025-07-14,48.88,48.89,48.76,48.85,6590.0
2025-07-15,48.82,48.82,48.47,48.55,12187.0
2025-07-16,48.58,48.7,48.52,48.64,19984.0
2025-07-17,48.7,48.7,48.62,48.66,22591.0
2025-07-18,48.62,48.73,48.56,48.62,39450.0
2025-07-21,48.77,48.91,48.77,48.82,16314.0
2025-07-22,48.93,48.95,48.87,48.91,3755.0
2025-07-23,48.92,48.92,48.68,48.68,12935.0
2025-07-24,48.56,48.76,48.54,48.68,20621.0
2025-07-25,48.66,48.89,48.66,48.87,12518.0
2025-07-28,48.8,48.85,48.76,48.8,18671.0
2025-07-29,48.86,49.03,48.77,49.02,18292.0
2025-07-30,48.91,48.98,48.85,48.94,25390.0
2025-07-31,49.1,49.15,49.09,49.15,6248.0
2025-08-01,49.25,49.35,49.22,49.32,65137.0
2025-08-05,49.36,49.37,49.25,49.3,24238.0
2025-08-06,49.26,49.31,49.19,49.21,16126.0
2025-08-07,49.1,49.37,49.05,49.26,8336.0
2025-08-08,49.34,49.36,49.26,49.3,11254.0
2025-08-11,49.3,49.39,49.23,49.27,9569.0
2025-08-12,49.21,49.21,49.07,49.11,15956.0
2025-08-13,49.26,49.3,49.2,49.2,16710.0
2025-08-14,49.2,49.31,49.13,49.13,19988.0
2025-08-15,49.01,49.08,49.01,49.03,11753.0
2025-08-18,49.03,49.07,48.91,48.92,11505.0
2025-08-19,48.94,49.09,48.92,49.06,11354.0
2025-08-20,49.03,49.105,48.97,49.06,21863.0
2025-08-21,49.02,49.03,48.935,48.95,14929.0
2025-08-22,49.0,49.165,48.98,49.12,19432.0
2025-08-25,48.99,49.04,48.96,49.0,12962.0
2025-08-26,48.93,49.06,48.93,49.05,33649.0
2025-08-27,48.9,49.06,48.9,49.06,22038.0
2025-08-28,49.02,49.15,48.98,49.15,13749.0
2025-08-29,49.12,49.34,49.12,49.34,13559.0
2025-09-02,49.05,49.12,49.04,49.09,12767.0
2025-09-03,49.08,49.32,49.08,49.29,21062.0
2025-09-04,49.37,49.43,49.35,49.42,14392.0
2025-09-05,49.46,49.72,49.46,49.67,41663.0
2025-09-08,49.82,49.95,49.82,49.93,12958.0
2025-09-09,50.0,50.0,49.85,49.88,18188.0
2025-09-10,50.04,50.11,49.97,50.05,19698.0
2025-09-11,50.12,50.18,50.04,50.13,30700.0
2025-09-12,50.08,50.1,50.02,50.1,20641.0
2025-09-15,50.12,50.19,50.1,50.18,28281.0
2025-09-16,50.21,50.23,50.17,50.17,12006.0
2025-09-17,50.3,50.3,50.1,50.12,12011.0
2025-09-18,50.15,50.18,50.05,50.12,9619.0
2025-09-19,50.16,50.16,50.08,50.12,20428.0
2025-09-22,50.21,50.21,50.08,50.08,18021.0
2025-09-23,50.11,50.16,50.08,50.12,59490.0
2025-09-24,50.0,50.09,50.0,50.06,18499.0
2025-09-25,50.08,50.08,49.97,50.04,25457.0
2025-09-26,50.07,50.12,49.94,50.02,85859.0
2025-09-29,50.17,50.23,50.17,50.17,8955.0
2025-09-30,50.2,50.24,50.17,50.23,6593.0
2025-10-01,50.31,50.31,50.08,50.14,54517.0
2025-10-02,50.14,50.26,50.14,50.21,28362.0
2025-10-03,50.29,50.29,50.12,50.15,21982.0
2025-10-06,50.0,50.11,49.99,49.99,40194.0
2025-10-07,50.0,50.17,49.99,50.11,16280.0
2025-10-08,50.19,50.2,50.1,50.11,10329.0
2025-10-09,50.13,50.13,50.06,50.08,11106.0
2025-10-10,50.15,50.25,50.06,50.24,8855.0
2025-10-14,50.22,50.35,50.21,50.28,44069.0
2025-10-15,50.34,50.48,50.34,50.38,23031.0
2025-10-16,50.39,50.57,50.39,50.55,19469.0
2025-10-17,50.45,50.54,50.42,50.54,21145.0
2025-10-20,50.6,50.67,50.55,50.66,28064.0
2025-10-21,50.62,50.7,50.57,50.61,11233.0
2025-10-22,50.54,50.63,50.53,50.56,38376.0
2025-10-23,50.58,50.58,50.46,50.51,18805.0
2025-10-24,50.65,50.68,50.54,50.57,30841.0
2025-10-27,50.57,50.74,50.55,50.73,28844.0
2025-10-28,50.75,50.8,50.7,50.73,18820.0
2025-10-29,50.68,50.69,50.44,50.48,20604.0
2025-10-30,50.47,50.57,50.35,50.55,11998.0
2025-10-31,50.46,50.57,50.46,50.55,17489.0
2025-11-03,50.44,50.55,50.44,50.49,6594.0
2025-11-04,50.49,50.54,50.46,50.5,10894.0
2025-11-05,50.54,50.54,50.43,50.49,26517.0
2025-11-06,50.56,50.7,50.56,50.68,11120.0
2025-11-07,50.43,50.51,50.41,50.41,37281.0
2025-11-10,50.41,50.49,50.4,50.49,30659.0
2025-11-11,50.38,50.56,50.38,50.47,17783.0
2025-11-12,50.6,50.63,50.52,50.54,48596.0
2025-11-13,50.52,50.56,50.43,50.46,25110.0
2025-11-14,50.45,50.45,50.26,50.26,31570.0
2025-11-17,50.33,50.33,50.28,50.29,14597.0
2025-11-18,50.34,50.35,50.14,50.19,14973.0
2025-11-19,50.33,50.33,50.19,50.19,13772.0
2025-11-20,50.25,50.35,50.16,50.25,10399.0
2025-11-21,50.36,50.39,50.3,50.38,15637.0
2025-11-24,50.43,50.44,50.36,50.42,17891.0
2025-11-25,50.54,50.63,50.54,50.59,42463.0
2025-11-26,50.53,50.68,50.53,50.66,36323.0