Date,Open,High,Low,Close,Volume
2016-05-04,13.025,13.025,13.025,13.025,2733.0
2016-05-05,13.06,13.06,13.04,13.06,2206.0
2016-05-06,13.11,13.11,13.11,13.11,200.0
2016-05-09,13.18,13.18,13.18,13.18,766.0
2016-05-10,13.235,13.285,13.235,13.235,700.0
2016-05-11,13.235,13.235,13.18,13.19,1047.0
2016-05-12,13.075,13.12,13.075,13.1,1196.0
2016-05-13,13.19,13.19,13.1,13.1,200.0
2016-05-16,13.12,13.12,13.1,13.1,1500.0
2016-05-17,13.21,13.21,13.155,13.21,4915.0
2016-05-18,13.12,13.12,13.11,13.11,18550.0
2016-05-19,13.225,13.245,13.155,13.155,12196.0
2016-05-20,13.25,13.33,13.25,13.25,1412.0
2016-05-24,13.25,13.25,13.25,13.25,0.0
2016-05-25,13.54,13.54,13.525,13.525,1312.0
2016-05-26,13.42,13.525,13.42,13.525,1800.0
2016-05-27,13.525,13.525,13.525,13.525,800.0
2016-05-30,13.605,13.63,13.575,13.575,600.0
2016-05-31,13.595,13.595,13.575,13.585,1415.0
2016-06-01,13.535,13.595,13.535,13.57,2550.0
2016-06-02,13.615,13.655,13.57,13.655,752.0
2016-06-03,13.465,13.465,13.375,13.455,2985.0
2016-06-06,13.465,13.465,13.375,13.375,1674.0
2016-06-07,13.385,13.41,13.365,13.41,1774.0
2016-06-08,13.245,13.34,13.245,13.315,750.0
2016-06-09,13.32,13.32,13.305,13.305,3827.0
2016-06-10,13.225,13.25,13.2,13.25,1911.0
2016-06-13,13.25,13.25,13.245,13.25,500.0
2016-06-14,13.18,13.18,13.18,13.18,150.0
2016-06-15,13.305,13.34,13.28,13.28,1180.0
2016-06-16,13.285,13.285,13.285,13.285,200.0
2016-06-17,13.175,13.2,13.175,13.2,401.0
2016-06-20,13.2,13.2,13.2,13.2,0.0
2016-06-21,13.26,13.27,13.26,13.27,650.0
2016-06-22,13.25,13.26,13.25,13.26,182.0
2016-06-23,13.285,13.285,13.26,13.26,2.0
2016-06-24,13.29,13.29,13.165,13.165,1880.0
2016-06-27,13.0,13.0,12.985,13.0,1485.0
2016-06-28,13.09,13.1,13.09,13.1,1900.0
2016-06-29,13.275,13.31,13.275,13.31,2600.0
2016-06-30,13.335,13.44,13.335,13.44,1400.0
2016-07-04,13.435,13.585,13.405,13.405,800.0
2016-07-05,13.405,13.405,13.405,13.405,0.0
2016-07-06,13.46,13.47,13.46,13.47,1392.0
2016-07-07,13.485,13.515,13.485,13.485,1434.0
2016-07-08,13.725,13.77,13.725,13.75,438.0
2016-07-11,13.865,13.93,13.865,13.93,324.0
2016-07-12,13.9,13.9,13.86,13.9,2397.0
2016-07-13,13.85,13.85,13.805,13.85,2155.0
2016-07-14,13.91,13.91,13.805,13.825,704.0
2016-07-15,13.875,13.875,13.875,13.875,100.0
2016-07-18,13.955,13.975,13.93,13.975,1200.0
2016-07-19,14.0,14.0,14.0,14.0,1000.0
2016-07-20,13.895,14.08,13.895,14.07,3278.0
2016-07-21,14.055,14.055,14.0,14.0,516.0
2016-07-22,14.14,14.195,14.14,14.195,600.0
2016-07-25,14.275,14.275,14.185,14.21,5686.0
2016-07-26,14.17,14.23,14.15,14.175,2420.0
2016-07-27,14.24,14.24,14.17,14.17,1044.0
2016-07-28,14.17,14.17,14.17,14.17,0.0
2016-07-29,14.08,14.095,14.06,14.07,2270.0
2016-08-02,14.115,14.115,13.965,14.015,13688.0
2016-08-03,14.035,14.035,14.01,14.01,1608.0
2016-08-04,13.975,14.025,13.975,13.975,1308.0
2016-08-05,14.24,14.265,14.23,14.245,3795.0
2016-08-08,14.3,14.3,14.23,14.24,3180.0
2016-08-09,14.21,14.255,14.205,14.24,6662.0
2016-08-10,14.115,14.115,14.115,14.115,700.0
2016-08-11,14.125,14.125,14.115,14.115,800.0
2016-08-12,14.055,14.115,14.055,14.115,40.0
2016-08-15,14.08,14.08,14.055,14.055,680.0
2016-08-16,13.965,13.965,13.9,13.92,2373.0
2016-08-17,13.92,13.92,13.92,13.92,0.0
2016-08-18,13.895,13.895,13.875,13.895,3606.0
2016-08-19,13.945,13.955,13.945,13.955,246.0
2016-08-22,14.01,14.025,14.01,14.025,1678.0
2016-08-23,14.08,14.08,14.025,14.025,1200.0
2016-08-24,13.99,13.99,13.99,13.99,400.0
2016-08-25,13.965,13.99,13.92,13.94,1074.0
2016-08-26,13.975,13.975,13.975,13.975,100.0
2016-08-29,14.09,14.125,14.09,14.125,2625.0
2016-08-30,14.13,14.14,14.13,14.14,200.0
2016-08-31,14.175,14.175,14.14,14.15,1319.0
2016-09-01,14.175,14.175,14.055,14.115,500.0
2016-09-02,14.115,14.115,14.115,14.115,0.0
2016-09-06,14.035,14.035,13.93,13.965,423.0
2016-09-07,13.955,14.025,13.94,13.98,2348.0
2016-09-08,14.01,14.01,14.01,14.01,853.0
2016-09-09,14.025,14.025,13.815,13.815,1596.0
2016-09-12,13.83,14.01,13.83,14.01,2280.0
2016-09-13,14.0,14.0,14.0,14.0,200.0
2016-09-14,13.98,13.98,13.945,13.945,1299.0
2016-09-15,14.0,14.06,14.0,14.06,800.0
2016-09-16,14.055,14.055,14.025,14.025,749.0
2016-09-19,14.035,14.035,14.035,14.035,847.0
2016-09-20,14.035,14.035,14.035,14.035,0.0
2016-09-21,14.035,14.035,14.035,14.035,0.0
2016-09-22,14.095,14.16,14.095,14.16,1711.0
2016-09-23,14.195,14.195,14.195,14.195,500.0
2016-09-26,14.13,14.13,14.095,14.13,1479.0
2016-09-27,14.17,14.18,14.17,14.17,1000.0
2016-09-28,14.19,14.19,14.19,14.19,400.0
2016-09-29,14.135,14.19,14.135,14.19,1200.0
2016-09-30,14.135,14.18,14.13,14.13,900.0
2016-10-03,14.1,14.11,14.1,14.11,1875.0
2016-10-04,14.145,14.145,14.145,14.145,100.0
2016-10-05,14.165,14.17,14.165,14.17,919.0
2016-10-06,14.145,14.225,14.145,14.225,4422.0
2016-10-07,14.19,14.27,14.19,14.225,366.0
2016-10-11,14.225,14.225,14.18,14.225,150.0
2016-10-12,14.13,14.13,14.11,14.13,804.0
2016-10-13,13.995,14.04,13.985,14.04,3407.0
2016-10-14,14.01,14.04,14.01,14.04,845.0
2016-10-17,13.975,13.975,13.915,13.915,1398.0
2016-10-18,13.95,13.975,13.95,13.975,872.0
2016-10-19,13.87,14.05,13.86,14.05,1659.0
2016-10-20,14.03,14.05,14.03,14.05,33.0
2016-10-21,14.17,14.2,14.17,14.2,1820.0
2016-10-24,14.305,14.305,14.2,14.2,1500.0
2016-10-25,14.235,14.235,14.235,14.235,1000.0
2016-10-26,14.21,14.21,14.21,14.21,477.0
2016-10-27,14.215,14.215,14.21,14.21,400.0
2016-10-28,14.235,14.235,14.235,14.235,150.0
2016-10-31,14.215,14.215,14.18,14.215,4800.0
2016-11-01,14.13,14.215,14.03,14.215,226.0
2016-11-02,14.04,14.04,14.02,14.03,4200.0
2016-11-03,14.005,14.01,13.97,13.97,24000.0
2016-11-04,13.995,13.995,13.995,13.995,4000.0
2016-11-07,14.12,14.18,14.12,14.155,1920.0
2016-11-08,14.215,14.215,14.215,14.215,200.0
2016-11-09,14.235,14.44,14.235,14.42,880.0
2016-11-10,14.625,14.625,14.5,14.57,665.0
2016-11-11,14.535,14.61,14.535,14.555,1768.0
2016-11-14,14.68,14.68,14.615,14.615,650.0
2016-11-15,14.61,14.615,14.61,14.615,9.0
2016-11-16,14.57,14.57,14.57,14.57,1400.0
2016-11-17,14.57,14.57,14.57,14.57,0.0
2016-11-18,14.705,14.715,14.705,14.715,900.0
2016-11-21,14.66,14.695,14.66,14.695,707.0
2016-11-22,14.725,14.775,14.725,14.75,4320.0
2016-11-23,14.85,14.85,14.795,14.795,1000.0
2016-11-24,14.84,14.9,14.795,14.875,1114.0
2016-11-25,14.965,15.025,14.965,14.965,150.0
2016-11-28,14.81,14.81,14.76,14.785,1165.0
2016-11-29,14.785,14.81,14.785,14.805,1650.0
2016-11-30,14.775,14.775,14.74,14.77,450.0
2016-12-01,14.73,14.73,14.61,14.61,289.0
2016-12-02,14.53,14.53,14.53,14.53,1200.0
2016-12-05,14.695,14.695,14.58,14.58,700.0
2016-12-06,14.645,14.645,14.635,14.635,393.0
2016-12-07,14.68,14.785,14.65,14.785,5320.0
2016-12-08,14.82,14.84,14.775,14.785,419.0
2016-12-09,14.82,14.83,14.82,14.82,553.0
2016-12-12,14.85,14.85,14.795,14.82,3700.0
2016-12-13,14.865,14.875,14.865,14.875,2690.0
2016-12-14,14.83,15.01,14.83,15.01,6813.0
2016-12-15,15.21,15.21,15.165,15.165,207.0
2016-12-16,15.195,15.195,15.035,15.05,3881.0
2016-12-19,15.0,15.15,15.0,15.15,1200.0
2016-12-20,15.195,15.195,15.16,15.165,3585.0
2016-12-21,15.185,15.195,15.175,15.195,745.0
2016-12-22,15.245,15.245,15.245,15.245,7765.0
2016-12-23,15.35,15.35,15.27,15.305,1779.0
2016-12-28,15.545,15.545,15.235,15.25,6640.0
2016-12-29,15.25,15.25,15.165,15.19,1684.0
2016-12-30,15.125,15.125,15.0,15.065,3845.0
2017-01-03,15.215,15.215,15.065,15.09,1943.0
2017-01-04,15.1,15.135,15.055,15.11,13180.0
2017-01-05,15.11,15.11,14.92,14.95,745.0
2017-01-06,15.045,15.08,14.95,15.08,1513.0
2017-01-09,15.08,15.08,15.01,15.03,1230.0
2017-01-10,14.995,15.02,14.995,15.02,949.0
2017-01-11,15.08,15.08,14.94,15.04,1201.0
2017-01-12,14.875,14.885,14.79,14.79,910.0
2017-01-13,14.975,14.975,14.93,14.975,210.0
2017-01-16,14.655,14.92,14.655,14.87,1844.0
2017-01-17,14.76,14.84,14.76,14.79,5162.0
2017-01-18,14.985,15.055,14.985,15.055,5482.0
2017-01-19,15.075,15.125,15.075,15.075,1510.0
2017-01-20,15.18,15.19,15.125,15.145,331.0
2017-01-23,15.08,15.125,15.02,15.02,7577.0
2017-01-24,14.995,15.04,14.94,15.02,1207.0
2017-01-25,15.055,15.055,15.03,15.03,6965.0
2017-01-26,15.045,15.075,15.045,15.075,9100.0
2017-01-27,15.09,15.09,15.045,15.055,978.0
2017-01-30,15.03,15.03,14.92,14.93,723.0
2017-01-31,14.805,14.84,14.77,14.795,6436.0
2017-02-01,14.965,14.965,14.87,14.895,787.0
2017-02-02,14.815,14.84,14.815,14.825,883.0
2017-02-03,14.93,14.93,14.93,14.93,300.0
2017-02-06,15.01,15.065,15.01,15.02,860.0
2017-02-07,15.125,15.135,15.1,15.11,7552.0
2017-02-08,15.075,15.08,15.045,15.045,2523.0
2017-02-09,15.08,15.12,15.08,15.1,1339.0
2017-02-10,15.165,15.165,15.135,15.145,597.0
2017-02-13,15.295,15.295,15.215,15.235,10771.0
2017-02-14,15.145,15.29,15.145,15.29,1828.0
2017-02-15,15.34,15.34,15.34,15.34,1400.0
2017-02-16,15.34,15.375,15.33,15.33,805.0
2017-02-17,15.35,15.415,15.35,15.37,373.0
2017-02-21,15.52,15.61,15.475,15.575,3559.0
2017-02-22,15.61,15.635,15.565,15.565,4543.0
2017-02-23,15.59,15.6,15.52,15.59,423.0
2017-02-24,15.475,15.51,15.44,15.51,1273.0
2017-02-27,15.555,15.625,15.51,15.625,3392.0
2017-02-28,15.67,15.725,15.66,15.725,3804.0
2017-03-01,15.95,16.065,15.84,16.03,8839.0
2017-03-02,16.065,16.065,15.995,15.995,4020.0
2017-03-03,16.01,16.01,15.985,15.985,1612.0
2017-03-06,15.895,15.995,15.895,15.975,2319.0
2017-03-07,15.91,15.985,15.91,15.93,9891.0
2017-03-08,15.995,16.0,15.975,15.975,1634.0
2017-03-09,16.045,16.045,15.975,16.01,13292.0
2017-03-10,15.91,16.03,15.91,16.0,6726.0
2017-03-13,16.0,16.0,15.975,15.975,1183.0
2017-03-14,15.975,15.975,15.95,15.975,55.0
2017-03-15,16.035,16.035,15.985,16.0,3433.0
2017-03-16,15.94,15.94,15.885,15.885,1415.0
2017-03-17,16.03,16.03,15.85,15.93,6754.0
2017-03-20,16.235,16.235,15.75,15.895,6360.0
2017-03-21,15.76,15.76,15.705,15.745,308.0
2017-03-22,15.735,15.745,15.68,15.715,2685.0
2017-03-23,15.805,15.815,15.69,15.69,825.0
2017-03-24,15.77,15.77,15.725,15.725,560.0
2017-03-27,15.62,15.655,15.62,15.655,700.0
2017-03-28,15.705,15.91,15.705,15.875,3215.0
2017-03-29,15.845,15.845,15.79,15.79,4665.0
2017-03-30,15.785,15.8,15.785,15.785,2504.0
2017-03-31,15.8,15.83,15.775,15.8,1505.0
2017-04-03,15.875,15.875,15.8,15.8,2250.0
2017-04-04,15.89,15.89,15.835,15.865,2184.0
2017-04-05,15.92,16.015,15.92,15.92,2390.0
2017-04-06,15.965,15.965,15.845,15.865,5955.0
2017-04-07,15.83,15.91,15.83,15.89,2396.0
2017-04-10,15.835,15.855,15.775,15.775,4415.0
2017-04-11,15.765,15.765,15.675,15.74,2549.0
2017-04-12,15.73,15.73,15.66,15.66,1385.0
2017-04-13,15.56,15.585,15.515,15.585,1158.0
2017-04-17,15.595,15.62,15.575,15.595,484.0
2017-04-18,15.71,15.75,15.71,15.73,5027.0
2017-04-19,15.875,15.875,15.82,15.82,4197.0
2017-04-20,15.875,15.945,15.82,15.82,1849.0
2017-04-21,16.125,16.125,15.945,15.945,5024.0
2017-04-24,16.095,16.095,16.05,16.07,1172.0
2017-04-25,16.23,16.31,16.23,16.305,1100.0
2017-04-26,16.33,16.375,16.31,16.375,4449.0
2017-04-27,16.305,16.365,16.285,16.33,2454.0
2017-04-28,16.735,16.815,16.105,16.115,8385.0
2017-05-01,16.215,16.465,16.09,16.375,1873.0
2017-05-02,16.14,16.525,16.14,16.44,15044.0
2017-05-03,16.485,16.5,16.4,16.44,2113.0
2017-05-04,16.51,16.555,16.445,16.51,518.0
2017-05-05,16.57,16.57,16.42,16.42,2730.0
2017-05-08,16.475,16.52,16.475,16.52,1219.0
2017-05-09,16.625,16.625,16.51,16.51,9717.0
2017-05-10,16.5,16.5,16.44,16.455,1633.0
2017-05-11,16.545,16.545,16.43,16.43,5864.0
2017-05-12,16.49,16.49,16.455,16.475,1521.0
2017-05-15,16.43,16.485,16.43,16.43,3093.0
2017-05-16,16.49,16.49,16.375,16.385,2112.0
2017-05-17,16.35,16.355,16.16,16.18,8663.0
2017-05-18,16.135,16.23,16.135,16.215,5338.0
2017-05-19,16.24,16.265,16.115,16.195,7275.0
2017-05-23,16.215,16.31,16.215,16.305,5906.0
2017-05-24,16.355,16.355,16.25,16.25,455.0
2017-05-25,16.355,16.4,16.26,16.375,2743.0
2017-05-26,16.35,16.44,16.33,16.34,4400.0
2017-05-29,16.4,16.43,16.295,16.355,2305.0
2017-05-30,16.395,16.395,16.33,16.35,2155.0
2017-05-31,16.41,16.41,16.35,16.395,6494.0
2017-06-01,16.43,16.52,16.41,16.52,2053.0
2017-06-02,16.535,16.555,16.535,16.555,650.0
2017-06-05,16.565,16.565,16.52,16.52,403.0
2017-06-06,16.49,16.51,16.445,16.51,1701.0
2017-06-07,16.485,16.535,16.485,16.535,638.0
2017-06-08,16.535,16.545,16.52,16.52,384.0
2017-06-09,16.545,16.545,16.485,16.485,1628.0
2017-06-12,16.455,16.455,16.355,16.355,2484.0
2017-06-13,16.24,16.24,16.185,16.225,549.0
2017-06-14,16.24,16.25,16.185,16.24,1298.0
2017-06-15,16.25,16.25,16.205,16.24,1386.0
2017-06-16,16.185,16.195,16.185,16.195,529.0
2017-06-19,16.31,16.32,16.26,16.31,3020.0
2017-06-20,16.34,16.355,16.285,16.285,3940.0
2017-06-21,16.365,16.365,16.305,16.32,6347.0
2017-06-22,16.275,16.275,16.205,16.23,4469.0
2017-06-23,16.32,16.32,16.285,16.32,271.0
2017-06-26,16.285,16.31,16.25,16.275,4401.0
2017-06-27,16.225,16.225,16.055,16.055,8778.0
2017-06-28,16.04,16.045,16.01,16.04,1230.0
2017-06-29,15.975,15.975,15.815,15.815,2900.0
2017-06-30,15.865,15.865,15.83,15.86,12810.0
2017-07-04,15.955,15.965,15.875,15.875,1291.0
2017-07-05,16.265,16.31,15.68,15.92,3328.0
2017-07-06,15.865,15.865,15.74,15.795,9391.0
2017-07-07,15.715,15.73,15.705,15.705,7270.0
2017-07-10,15.795,15.795,15.75,15.76,523.0
2017-07-11,15.795,15.805,15.74,15.76,644.0
2017-07-12,15.93,15.93,15.68,15.905,201.0
2017-07-13,15.76,15.76,15.705,15.705,12515.0
2017-07-14,15.65,15.685,15.65,15.685,260.0
2017-07-17,15.705,15.705,15.685,15.685,64.0
2017-07-18,15.615,15.66,15.615,15.65,889.0
2017-07-19,15.66,15.66,15.635,15.66,2804.0
2017-07-20,15.715,15.715,15.64,15.64,7509.0
2017-07-21,15.625,15.635,15.605,15.605,9313.0
2017-07-24,15.605,15.615,15.55,15.55,759.0
2017-07-25,15.635,15.64,15.635,15.635,1299.0
2017-07-26,15.64,15.65,15.55,15.55,6151.0
2017-07-27,15.57,15.635,15.57,15.625,1311.0
2017-07-28,15.525,15.525,15.46,15.505,698.0
2017-07-31,15.535,15.56,15.535,15.535,11956.0
2017-08-01,15.605,15.64,15.58,15.64,1757.0
2017-08-02,15.705,15.705,15.635,15.64,429.0
2017-08-03,15.715,15.715,15.64,15.65,3161.0
2017-08-04,15.725,15.77,15.725,15.725,498.0
2017-08-08,15.84,15.885,15.785,15.785,4367.0
2017-08-09,15.83,15.86,15.785,15.785,3205.0
2017-08-10,15.785,15.785,15.695,15.73,1001.0
2017-08-11,15.635,15.66,15.615,15.65,2020.0
2017-08-14,15.77,15.83,15.77,15.83,12435.0
2017-08-15,15.875,15.875,15.875,15.875,300.0
2017-08-16,15.865,15.875,15.86,15.875,1200.0
2017-08-17,15.67,15.695,15.67,15.695,1301.0
2017-08-18,15.445,15.695,15.435,15.695,1316.0
2017-08-21,15.38,15.435,15.38,15.435,2291.0
2017-08-22,15.39,15.505,15.38,15.505,12118.0
2017-08-23,15.525,15.535,15.49,15.49,2483.0
2017-08-24,15.525,15.525,15.445,15.445,1407.0
2017-08-25,15.445,15.445,15.435,15.445,1042.0
2017-08-28,15.425,15.425,15.425,15.425,585.0
2017-08-29,15.345,15.47,15.345,15.47,6100.0
2017-08-30,15.56,15.56,15.47,15.47,26.0
2017-08-31,15.65,15.65,15.545,15.545,782.0
2017-09-01,15.525,15.525,15.515,15.515,187.0
2017-09-05,15.425,15.46,15.355,15.355,5075.0
2017-09-06,15.4,15.4,14.94,15.235,2802.0
2017-09-07,15.145,15.2,15.085,15.085,5315.0
2017-09-08,15.03,15.085,15.03,15.085,400.0
2017-09-11,15.23,15.245,15.21,15.245,23855.0
2017-09-12,15.31,15.31,15.31,15.31,1200.0
2017-09-13,15.355,15.435,15.31,15.435,879.0
2017-09-14,15.38,15.4,15.37,15.37,950.0
2017-09-15,15.345,15.39,15.345,15.38,2165.0
2017-09-18,15.455,15.57,15.455,15.57,1305.0
2017-09-19,15.56,15.56,15.545,15.55,400.0
2017-09-20,15.525,15.65,15.525,15.625,324.0
2017-09-21,15.65,15.65,15.595,15.595,405.0
2017-09-22,15.525,15.59,15.525,15.59,2658.0
2017-09-25,15.595,15.595,15.56,15.59,974.0
2017-09-26,15.65,15.65,15.605,15.605,761.0
2017-09-27,15.59,15.73,15.59,15.73,5750.0
2017-09-28,15.8,15.81,15.8,15.81,912.0
2017-09-29,15.825,15.925,15.825,15.88,10175.0
2017-10-02,15.955,15.955,15.935,15.955,1329.0
2017-10-03,16.01,16.035,15.99,15.99,833.0
2017-10-04,15.99,16.015,15.99,16.01,162.0
2017-10-05,16.11,16.205,16.11,16.205,3777.0
2017-10-06,16.155,16.17,16.155,16.17,859.0
2017-10-10,16.145,16.155,16.1,16.125,1464.0
2017-10-11,16.125,16.135,16.115,16.115,1341.0
2017-10-12,16.115,16.135,16.09,16.09,3696.0
2017-10-13,16.09,16.09,16.09,16.09,0.0
2017-10-16,16.2,16.215,16.2,16.2,3615.0
2017-10-17,16.235,16.26,16.205,16.245,2332.0
2017-10-18,16.235,16.235,16.19,16.19,1249.0
2017-10-19,16.145,16.2,16.08,16.18,3868.0
2017-10-20,16.325,16.39,16.325,16.37,504.0
2017-10-23,16.405,16.485,16.405,16.485,4243.0
2017-10-24,16.38,16.495,16.38,16.485,4377.0
2017-10-25,16.395,16.53,16.39,16.53,1565.0
2017-10-26,16.63,16.685,16.615,16.685,1796.0
2017-10-27,16.785,16.795,16.75,16.75,3932.0
2017-10-30,16.695,16.84,16.695,16.705,5793.0
2017-10-31,16.86,16.86,16.805,16.805,3125.0
2017-11-01,16.92,16.93,16.815,16.815,693.0
2017-11-02,16.765,16.765,16.685,16.715,1680.0
2017-11-03,16.63,16.73,16.63,16.73,1189.0
2017-11-06,16.76,16.76,16.675,16.675,2564.0
2017-11-07,16.795,16.795,16.75,16.75,1229.0
2017-11-08,16.695,16.695,16.675,16.675,224.0
2017-11-09,16.64,16.64,16.55,16.57,2423.0
2017-11-10,16.605,16.605,16.57,16.605,3380.0
2017-11-13,16.63,16.685,16.525,16.685,2579.0
2017-11-14,16.595,16.64,16.57,16.64,1361.0
2017-11-15,16.56,16.65,16.56,16.595,2110.0
2017-11-16,16.66,16.72,16.615,16.72,2360.0
2017-11-17,16.76,16.76,16.685,16.685,5749.0
2017-11-20,16.815,16.815,16.72,16.765,2260.0
2017-11-21,16.815,16.815,16.815,16.815,610.0
2017-11-22,16.785,16.785,16.76,16.76,1200.0
2017-11-23,16.93,16.93,16.82,16.82,200.0
2017-11-24,16.795,16.795,16.75,16.765,2485.0
2017-11-27,16.765,16.84,16.765,16.785,108.0
2017-11-28,16.91,16.995,16.91,16.995,1207.0
2017-11-29,17.155,17.175,17.1,17.1,2322.0
2017-11-30,17.23,17.355,17.2,17.335,4896.0
2017-12-01,17.145,17.145,16.95,17.0,4941.0
2017-12-04,17.175,17.175,17.01,17.01,6303.0
2017-12-05,17.02,17.02,16.975,16.995,2762.0
2017-12-06,16.91,17.075,16.895,17.065,2310.0
2017-12-07,17.155,17.185,17.155,17.185,2011.0
2017-12-08,17.3,17.3,17.245,17.275,1278.0
2017-12-11,17.33,17.335,17.3,17.335,768.0
2017-12-12,17.38,17.51,17.38,17.4,2891.0
2017-12-13,17.435,17.435,17.33,17.33,8116.0
2017-12-14,17.39,17.39,17.155,17.19,3812.0
2017-12-15,17.33,17.5,17.31,17.47,3760.0
2017-12-18,17.615,17.615,17.565,17.58,4200.0
2017-12-19,17.925,17.925,17.52,17.535,14897.0
2017-12-20,17.615,17.615,17.455,17.48,3647.0
2017-12-21,17.345,17.4,17.345,17.365,2097.0
2017-12-22,17.465,17.475,17.33,17.33,4278.0
2017-12-27,17.17,17.605,17.17,17.185,2875.0
2017-12-28,17.235,17.235,17.14,17.145,10628.0
2017-12-29,17.16,17.185,17.05,17.07,7858.0
2018-01-02,17.07,17.195,17.07,17.085,2799.0
2018-01-03,17.315,17.315,17.185,17.24,11480.0
2018-01-04,17.24,17.33,17.24,17.315,8917.0
2018-01-05,17.215,17.325,17.185,17.195,5599.0
2018-01-08,17.27,17.36,17.26,17.34,3457.0
2018-01-09,17.425,17.46,17.395,17.425,4113.0
2018-01-10,17.44,17.525,17.35,17.485,4156.0
2018-01-11,17.675,17.675,17.55,17.55,2701.0
2018-01-12,17.65,17.685,17.55,17.64,2979.0
2018-01-15,17.74,17.74,17.55,17.56,1215.0
2018-01-16,17.55,17.74,17.525,17.525,3468.0
2018-01-17,17.63,17.685,17.54,17.685,4500.0
2018-01-18,17.775,17.775,17.685,17.685,989.0
2018-01-19,17.795,17.84,17.675,17.83,5345.0
2018-01-22,17.875,17.875,17.77,17.815,3848.0
2018-01-23,18.05,18.05,17.92,17.96,3327.0
2018-01-24,17.94,17.94,17.86,17.865,6400.0
2018-01-25,17.85,17.85,17.73,17.83,4900.0
2018-01-26,17.92,17.92,17.83,17.92,2413.0
2018-01-29,18.015,18.14,17.895,17.895,7654.0
2018-01-30,17.785,17.785,17.695,17.705,3782.0
2018-01-31,17.73,17.875,17.65,17.785,15645.0
2018-02-01,17.67,17.695,17.53,17.53,3440.0
2018-02-02,17.97,17.97,17.425,17.425,5912.0
2018-02-05,17.27,17.48,17.24,17.24,7053.0
2018-02-06,16.39,17.24,16.38,16.815,8188.0
2018-02-07,17.25,17.415,17.14,17.28,15926.0
2018-02-08,17.135,17.26,16.695,16.695,2834.0
2018-02-09,16.715,16.825,16.245,16.695,5654.0
2018-02-12,16.935,17.215,16.805,17.05,2899.0
2018-02-13,16.96,17.45,16.96,16.96,2472.0
2018-02-14,17.06,17.105,17.04,17.04,915.0
2018-02-15,17.34,17.34,17.195,17.32,7770.0
2018-02-16,17.43,17.55,17.425,17.515,10057.0
2018-02-20,17.45,17.56,17.425,17.525,7061.0
2018-02-21,17.57,17.66,17.46,17.575,4805.0
2018-02-22,17.685,17.695,17.575,17.615,12351.0
2018-02-23,17.605,17.695,17.585,17.695,6427.0
2018-02-26,17.77,18.015,17.77,17.84,4504.0
2018-02-27,17.975,18.04,17.86,17.86,7438.0
2018-02-28,17.93,18.005,17.63,17.64,10420.0
2018-03-01,17.775,17.795,17.425,17.425,6460.0
2018-03-02,17.48,17.66,17.385,17.66,3422.0
2018-03-05,17.75,17.995,17.685,17.905,28332.0
2018-03-06,17.905,17.92,17.84,17.905,4580.0
2018-03-07,17.92,17.94,17.625,17.905,5468.0
2018-03-08,17.96,17.985,17.92,17.92,2340.0
2018-03-09,18.24,18.24,18.03,18.175,5433.0
2018-03-12,18.465,18.595,18.185,18.23,17542.0
2018-03-13,18.605,18.605,18.23,18.23,6947.0
2018-03-14,17.92,18.275,17.92,18.13,1751.0
2018-03-15,18.31,18.31,18.285,18.285,5000.0
2018-03-16,18.35,18.385,18.35,18.36,4185.0
2018-03-19,18.31,18.31,18.005,18.005,3930.0
2018-03-20,18.13,18.13,18.005,18.005,400.0
2018-03-21,18.12,18.12,17.885,17.92,817.0
2018-03-22,17.705,18.15,17.43,17.43,8390.0
2018-03-23,17.225,17.505,16.97,16.99,5300.0
2018-03-26,17.45,17.45,17.195,17.44,14378.0
2018-03-27,17.555,17.555,17.4,17.4,10553.0
2018-03-28,17.31,17.31,17.065,17.225,5026.0
2018-03-29,17.325,17.4,17.325,17.4,1061.0
2018-04-02,17.3,17.3,16.87,16.915,4448.0
2018-04-03,16.99,17.07,16.9,17.07,5970.0
2018-04-04,16.965,17.01,16.79,17.01,647.0
2018-04-05,17.145,17.435,17.145,17.32,4702.0
2018-04-06,17.355,17.355,17.11,17.125,7115.0
2018-04-09,17.125,17.125,17.065,17.065,1238.0
2018-04-10,17.065,17.09,17.035,17.09,1500.0
2018-04-11,17.09,17.09,17.035,17.035,120.0
2018-04-12,17.035,17.035,17.035,17.035,0.0
2018-04-13,17.035,17.035,17.035,17.035,0.0
2018-04-16,17.245,17.255,17.125,17.18,821.0
2018-04-17,17.375,17.375,17.28,17.335,3370.0
2018-04-18,17.49,17.49,17.39,17.475,7387.0
2018-04-19,17.355,17.4,17.31,17.4,726.0
2018-04-20,17.375,17.375,17.335,17.335,2882.0
2018-04-23,17.61,17.61,17.455,17.475,1285.0
2018-04-24,17.535,17.535,17.145,17.145,6200.0
2018-04-25,17.43,17.43,17.225,17.29,5060.0
2018-04-26,17.49,17.535,17.455,17.535,328.0
2018-04-27,17.475,17.475,17.475,17.475,1400.0
2018-04-30,17.675,17.675,17.38,17.4,12885.0
2018-05-01,17.19,17.39,17.19,17.39,855.0
2018-05-02,17.245,17.39,17.245,17.355,1660.0
2018-05-03,17.32,17.335,17.07,17.225,1156.0
2018-05-04,17.31,17.49,17.31,17.49,712.0
2018-05-07,17.555,17.575,17.52,17.52,6856.0
2018-05-08,17.665,17.675,17.61,17.655,7282.0
2018-05-09,17.675,17.675,17.545,17.675,19153.0
2018-05-10,17.765,17.765,17.565,17.73,3875.0
2018-05-11,18.02,18.02,17.765,17.8,19336.0
2018-05-14,17.885,17.885,17.8,17.82,6731.0
2018-05-15,17.845,17.845,17.755,17.755,332.0
2018-05-16,17.855,17.855,17.735,17.775,4654.0
2018-05-17,17.8,17.845,17.62,17.79,5705.0
2018-05-18,17.99,17.99,17.865,17.865,529.0
2018-05-22,17.965,17.965,17.82,17.83,7726.0
2018-05-23,17.91,17.92,17.83,17.89,4435.0
2018-05-24,18.21,18.21,17.875,17.955,29953.0
2018-05-25,18.175,18.175,18.03,18.03,1261.0
2018-05-28,18.22,18.22,18.0,18.0,2660.0
2018-05-29,17.93,18.0,17.81,17.81,9816.0
2018-05-30,17.83,17.99,17.81,17.9,701.0
2018-05-31,17.945,18.03,17.92,18.0,304.0
2018-06-01,18.21,18.21,18.075,18.1,1701.0
2018-06-04,18.13,18.145,18.13,18.145,100.0
2018-06-05,18.22,18.22,18.22,18.22,1043.0
2018-06-06,18.22,18.3,18.12,18.145,3070.0
2018-06-07,18.455,18.455,18.33,18.375,1497.0
2018-06-08,18.375,18.375,18.355,18.355,850.0
2018-06-11,18.495,18.495,18.32,18.495,431.0
2018-06-12,18.475,18.54,18.475,18.485,1813.0
2018-06-13,18.45,18.51,18.45,18.51,200.0
2018-06-14,18.54,18.605,18.53,18.605,1000.0
2018-06-15,18.695,18.73,18.62,18.73,4545.0
2018-06-18,18.73,18.74,18.575,18.74,15326.0
2018-06-19,18.75,18.75,18.675,18.695,717.0
2018-06-20,18.73,18.94,18.73,18.86,3100.0
2018-06-21,18.85,18.86,18.71,18.86,102.0
2018-06-22,18.93,18.93,18.73,18.74,2996.0
2018-06-25,18.73,18.73,18.35,18.4,4093.0
2018-06-26,18.585,18.585,18.5,18.565,1456.0
2018-06-27,18.69,18.69,18.45,18.515,2631.0
2018-06-28,18.47,18.47,18.25,18.34,3353.0
2018-06-29,18.435,18.435,18.34,18.34,700.0
2018-07-03,18.5,18.5,18.37,18.39,5741.0
2018-07-04,18.285,18.405,18.285,18.285,140.0
2018-07-05,18.425,18.425,18.285,18.37,4405.0
2018-07-06,18.45,18.515,18.38,18.48,2906.0
2018-07-09,18.48,18.66,18.48,18.66,1049.0
2018-07-10,18.66,18.745,18.66,18.745,2812.0
2018-07-11,18.735,18.77,18.66,18.77,1900.0
2018-07-12,18.835,18.835,18.82,18.835,135.0
2018-07-13,18.835,18.88,18.835,18.835,500.0
2018-07-16,18.92,18.92,18.765,18.825,3121.0
2018-07-17,18.865,18.99,18.81,18.98,1568.0
2018-07-18,19.02,19.02,18.965,18.965,1606.0
2018-07-19,19.12,19.12,19.03,19.075,3402.0
2018-07-20,18.945,18.945,18.82,18.835,10306.0
2018-07-23,18.9,18.93,18.755,18.92,7152.0
2018-07-24,19.1,19.11,18.935,18.965,1814.0
2018-07-25,19.0,19.0,18.91,18.965,4364.0
2018-07-26,19.01,19.01,18.955,18.98,2507.0
2018-07-27,19.1,19.11,18.835,18.835,1193.0
2018-07-30,18.89,18.9,18.645,18.68,3266.0
2018-07-31,18.8,18.8,18.765,18.765,5200.0
2018-08-01,18.865,18.865,18.67,18.725,4849.0
2018-08-02,18.715,18.845,18.715,18.82,1277.0
2018-08-03,18.91,18.91,18.82,18.865,2845.0
2018-08-07,19.09,19.145,18.91,19.11,10030.0
2018-08-08,19.11,19.11,19.065,19.065,1864.0
2018-08-09,19.075,19.11,19.065,19.085,1998.0
2018-08-10,19.12,19.12,19.01,19.03,3730.0
2018-08-13,19.145,19.145,18.98,19.045,1639.0
2018-08-14,19.065,19.065,18.855,19.035,2165.0
2018-08-15,19.055,19.055,18.92,18.945,1041.0
2018-08-16,19.185,19.185,19.13,19.185,573.0
2018-08-17,19.075,19.075,19.03,19.045,1740.0
2018-08-20,19.195,19.2,19.075,19.12,3707.0
2018-08-21,19.195,19.195,19.14,19.155,1931.0
2018-08-22,19.11,19.12,19.075,19.1,8216.0
2018-08-23,19.21,19.21,19.14,19.175,3583.0
2018-08-24,19.23,19.23,19.175,19.185,2635.0
2018-08-27,19.33,19.33,19.21,19.25,4555.0
2018-08-28,19.25,19.25,19.185,19.2,1019.0
2018-08-29,19.3,19.3,19.3,19.3,100.0
2018-08-30,19.42,19.42,19.34,19.34,18554.0
2018-08-31,19.475,19.495,19.365,19.385,1321.0
2018-09-04,19.66,19.66,19.485,19.57,8359.0
2018-09-05,19.605,19.605,19.475,19.475,7661.0
2018-09-06,19.615,19.615,19.355,19.355,14654.0
2018-09-07,19.3,19.465,19.3,19.41,1905.0
2018-09-10,19.52,19.53,19.42,19.43,2520.0
2018-09-11,19.45,19.465,19.3,19.42,1454.0
2018-09-12,19.53,19.53,19.185,19.22,18550.0
2018-09-13,19.355,19.365,19.355,19.355,4521.0
2018-09-14,19.485,19.485,19.385,19.42,7904.0
2018-09-17,20.72,20.72,19.34,19.365,3475.0
2018-09-18,19.31,19.375,19.31,19.375,4621.0
2018-09-19,19.405,19.405,19.3,19.3,25072.0
2018-09-20,19.385,19.42,19.25,19.42,2147.0
2018-09-21,19.52,19.52,19.41,19.41,5348.0
2018-09-24,19.44,19.44,19.32,19.385,2332.0
2018-09-25,19.56,19.56,19.33,19.375,3451.0
2018-09-26,19.48,19.525,19.37,19.37,2649.0
2018-09-27,19.62,19.62,19.525,19.525,3071.0
2018-09-28,19.445,19.445,19.315,19.315,3452.0
2018-10-01,19.335,19.335,19.16,19.215,2378.0
2018-10-02,19.73,19.73,19.225,19.235,1889.0
2018-10-03,19.4,19.4,19.3,19.305,1843.0
2018-10-04,19.25,19.27,19.18,19.18,3776.0
2018-10-05,19.335,19.335,19.085,19.15,9066.0
2018-10-09,19.3,19.305,19.115,19.18,5625.0
2018-10-10,19.13,19.13,18.685,18.685,13354.0
2018-10-11,18.69,18.69,18.28,18.445,8170.0
2018-10-12,18.675,18.675,18.295,18.545,12992.0
2018-10-15,18.535,18.565,18.35,18.435,3245.0
2018-10-16,18.535,18.63,18.38,18.63,2975.0
2018-10-17,18.74,18.745,18.62,18.72,5901.0
2018-10-18,18.765,18.765,18.545,18.58,5625.0
2018-10-19,18.785,18.785,18.655,18.655,1566.0
2018-10-22,18.8,18.8,18.565,18.575,3487.0
2018-10-23,18.415,18.5,18.305,18.5,4438.0
2018-10-24,18.435,18.435,17.795,17.895,4473.0
2018-10-25,17.895,18.25,17.895,18.25,6740.0
2018-10-26,18.195,18.195,17.73,17.91,36529.0
2018-10-29,18.225,18.225,17.74,17.745,2766.0
2018-10-30,17.94,17.965,17.84,17.95,18688.0
2018-10-31,18.635,18.635,18.28,18.325,14750.0
2018-11-01,18.39,18.39,18.24,18.24,3015.0
2018-11-02,18.535,18.535,18.205,18.295,2900.0
2018-11-05,18.225,18.465,18.225,18.465,1984.0
2018-11-06,18.555,18.565,18.47,18.565,7747.0
2018-11-07,18.745,18.93,18.69,18.93,1775.0
2018-11-08,18.965,18.975,18.85,18.965,17720.0
2018-11-09,19.02,19.02,18.8,18.885,3463.0
2018-11-12,18.775,18.785,18.62,18.62,2214.0
2018-11-13,18.69,18.69,18.525,18.535,5674.0
2018-11-14,18.555,18.69,18.325,18.37,14817.0
2018-11-15,18.425,18.435,18.24,18.28,7121.0
2018-11-16,18.465,18.59,18.455,18.545,8656.0
2018-11-19,18.62,18.62,18.215,18.225,5598.0
2018-11-20,18.05,18.14,18.03,18.07,16755.0
2018-11-21,18.17,18.215,18.075,18.205,7610.0
2018-11-22,18.075,18.075,17.81,17.81,2006.0
2018-11-23,18.095,18.315,17.985,18.205,8246.0
2018-11-26,18.195,18.225,18.13,18.225,3750.0
2018-11-27,18.315,18.325,18.26,18.315,7994.0
2018-11-28,18.37,18.685,18.37,18.685,2846.0
2018-11-29,18.685,18.82,18.545,18.795,4780.0
2018-11-30,18.73,18.84,18.73,18.84,8145.0
2018-12-03,19.085,19.085,18.875,18.995,4840.0
2018-12-04,18.5,18.525,18.435,18.435,7500.0
2018-12-05,18.865,18.865,18.435,18.435,1095.0
2018-12-06,18.565,18.565,18.295,18.4,6054.0
2018-12-07,18.305,18.535,18.005,18.07,2980.0
2018-12-10,18.26,18.26,17.865,18.24,19930.0
2018-12-11,18.535,18.535,18.27,18.27,4963.0
2018-12-12,18.51,18.51,18.325,18.345,600.0
2018-12-13,18.415,18.415,18.225,18.25,7745.0
2018-12-14,18.18,18.18,17.94,17.94,5855.0
2018-12-17,17.905,17.96,17.875,17.875,1020.0
2018-12-18,17.905,17.905,17.63,17.635,11393.0
2018-12-19,17.71,17.895,17.38,17.425,19137.0
2018-12-20,17.46,17.46,17.095,17.24,23665.0
2018-12-21,17.25,17.345,17.03,17.03,11246.0
2018-12-24,16.95,16.95,16.665,16.785,2952.0
2018-12-27,17.23,17.425,17.065,17.425,2395.0
2018-12-28,17.585,17.585,17.57,17.57,1675.0
2018-12-31,17.75,17.75,17.575,17.585,2014.0
2019-01-02,17.54,17.56,17.465,17.55,3443.0
2019-01-03,17.53,17.55,17.255,17.395,1370.0
2019-01-04,17.375,17.505,17.19,17.505,10290.0
2019-01-07,17.585,17.585,17.495,17.56,6095.0
2019-01-08,17.81,17.81,17.585,17.65,407.0
2019-01-09,17.585,17.66,17.585,17.65,700.0
2019-01-10,17.485,17.705,17.485,17.705,4738.0
2019-01-11,17.705,17.79,17.705,17.75,11194.0
2019-01-14,17.77,17.77,17.75,17.75,92.0
2019-01-15,17.8,17.8,17.735,17.75,2300.0
2019-01-16,17.955,17.955,17.935,17.935,3300.0
2019-01-17,18.055,18.085,17.965,18.085,26794.0
2019-01-18,18.36,18.36,18.315,18.36,1027.0
2019-01-21,18.335,18.335,18.335,18.335,503.0
2019-01-22,18.405,18.415,18.13,18.165,16740.0
2019-01-23,18.165,18.175,18.15,18.16,2327.0
2019-01-24,18.325,18.325,18.205,18.205,1290.0
2019-01-25,18.305,18.315,18.205,18.23,5362.0
2019-01-28,18.215,18.22,18.02,18.11,1164.0
2019-01-29,18.14,18.14,18.11,18.12,2453.0
2019-01-30,18.16,18.23,18.16,18.23,353.0
2019-01-31,18.27,18.36,18.27,18.335,821.0
2019-02-01,18.445,18.445,18.335,18.335,80.0
2019-02-04,18.405,18.48,18.405,18.48,3827.0
2019-02-05,18.63,18.63,18.525,18.6,2035.0
2019-02-06,18.675,18.675,18.635,18.655,8296.0
2019-02-07,18.72,18.72,18.59,18.59,3058.0
2019-02-08,18.47,18.525,18.47,18.525,2700.0
2019-02-11,18.655,18.69,18.565,18.62,2549.0
2019-02-12,18.785,18.84,18.73,18.82,6350.0
2019-02-13,18.97,18.97,18.875,18.93,3000.0
2019-02-14,18.995,18.995,18.865,18.915,1877.0
2019-02-15,18.995,19.04,18.995,19.04,2073.0
2019-02-19,19.125,19.125,18.92,19.06,2907.0
2019-02-20,18.915,19.08,18.905,18.985,2679.0
2019-02-21,18.915,19.07,18.915,18.96,7244.0
2019-02-22,18.895,19.07,18.895,18.985,6803.0
2019-02-25,19.07,19.21,19.06,19.115,4533.0
2019-02-26,19.05,19.135,19.05,19.105,5533.0
2019-02-27,19.08,19.08,18.96,19.04,17921.0
2019-02-28,18.995,19.155,18.985,19.025,847.0
2019-03-01,19.3,19.32,19.17,19.31,3808.0
2019-03-04,19.475,19.485,19.19,19.215,5173.0
2019-03-05,19.345,19.345,19.265,19.33,1895.0
2019-03-06,19.355,19.355,19.27,19.3,2000.0
2019-03-07,19.335,19.335,19.135,19.155,5786.0
2019-03-08,18.875,19.08,18.875,18.995,1976.0
2019-03-11,19.015,19.345,19.015,19.345,2349.0
2019-03-12,19.455,19.455,19.345,19.345,6273.0
2019-03-13,19.465,19.485,19.385,19.4,2412.0
2019-03-14,19.4,19.465,19.4,19.42,3006.0
2019-03-15,19.495,19.54,19.495,19.54,1941.0
2019-03-18,19.62,19.62,19.55,19.62,9196.0
2019-03-19,19.845,19.855,19.53,19.845,156.0
2019-03-20,19.54,19.55,19.485,19.52,11028.0
2019-03-21,19.795,19.815,19.78,19.795,1257.0
2019-03-22,19.66,19.735,19.53,19.54,7368.0
2019-03-25,19.615,19.615,19.475,19.475,4864.0
2019-03-26,19.695,19.695,19.51,19.51,2467.0
2019-03-27,19.73,19.73,19.43,19.555,4011.0
2019-03-28,19.47,19.645,19.47,19.645,6190.0
2019-03-29,19.635,19.7,19.6,19.635,9320.0
2019-04-01,19.85,19.85,19.775,19.81,8379.0
2019-04-02,19.905,19.905,19.73,19.865,1423.0
2019-04-03,19.97,19.97,19.85,19.875,1303.0
2019-04-04,19.85,19.97,19.85,19.94,6224.0
2019-04-05,19.99,20.08,19.97,20.08,788.0
2019-04-08,20.06,20.06,19.93,19.995,10628.0
2019-04-09,19.97,19.98,19.8,19.895,526.0
2019-04-10,20.045,20.045,19.93,19.97,5966.0
2019-04-11,20.07,20.08,20.025,20.025,5222.0
2019-04-12,20.165,20.165,20.08,20.11,1056.0
2019-04-15,20.165,20.165,19.99,20.165,1871.0
2019-04-16,20.145,20.245,20.115,20.115,997.0
2019-04-17,20.22,20.22,20.08,20.11,592.0
2019-04-18,20.275,20.275,20.115,20.175,4622.0
2019-04-22,20.22,20.22,20.115,20.165,5525.0
2019-04-23,20.375,20.48,20.265,20.48,2438.0
2019-04-24,20.58,20.58,20.47,20.535,5218.0
2019-04-25,20.615,20.615,20.43,20.535,4105.0
2019-04-26,20.545,20.545,20.405,20.48,3883.0
2019-04-29,20.58,20.59,20.56,20.57,2483.0
2019-04-30,20.61,20.61,20.46,20.485,4431.0
2019-05-01,20.545,20.625,20.45,20.525,9925.0
2019-05-02,20.485,20.505,20.3,20.395,5648.0
2019-05-03,20.57,20.58,20.43,20.525,9622.0
2019-05-06,20.395,20.495,20.265,20.495,5215.0
2019-05-07,20.46,20.46,20.11,20.11,6908.0
2019-05-08,20.245,20.245,20.2,20.23,358.0
2019-05-09,20.025,20.125,19.93,20.125,447.0
2019-05-10,20.035,20.125,19.795,20.125,1737.0
2019-05-13,19.84,19.86,19.68,19.68,1345.0
2019-05-14,19.875,20.005,19.795,19.915,3306.0
2019-05-15,19.82,19.82,19.8,19.8,2285.0
2019-05-16,20.1,20.155,19.995,20.145,1699.0
2019-05-17,20.145,20.21,20.145,20.175,1000.0
2019-05-21,20.05,20.05,19.97,19.995,2470.0
2019-05-22,19.95,19.99,19.895,19.96,1121.0
2019-05-23,19.785,19.8,19.71,19.71,3201.0
2019-05-24,19.865,19.895,19.795,19.795,564.0
2019-05-27,20.375,20.375,19.6,19.93,5016.0
2019-05-28,19.915,19.915,19.73,19.915,975.0
2019-05-29,19.69,19.69,19.515,19.61,4182.0
2019-05-30,19.69,19.69,19.57,19.625,4887.0
2019-05-31,19.58,19.58,19.385,19.43,2522.0
2019-06-03,19.265,19.265,19.11,19.135,2410.0
2019-06-04,19.515,19.58,19.49,19.58,1475.0
2019-06-05,19.535,19.72,19.535,19.69,2922.0
2019-06-06,19.785,19.785,19.71,19.74,1338.0
2019-06-07,19.775,19.905,19.775,19.895,2845.0
2019-06-10,19.99,20.035,19.99,19.99,4635.0
2019-06-11,20.115,20.115,19.94,19.98,2706.0
2019-06-12,19.99,19.99,19.99,19.99,100.0
2019-06-13,20.1,20.11,20.035,20.035,705.0
2019-06-14,19.99,20.125,19.99,20.125,2630.0
2019-06-17,20.285,20.285,20.09,20.21,247.0
2019-06-18,20.23,20.44,20.23,20.385,3847.0
2019-06-19,20.44,20.44,20.255,20.31,1966.0
2019-06-20,20.395,20.395,20.245,20.3,3280.0
2019-06-21,20.36,20.36,20.35,20.35,200.0
2019-06-24,20.405,20.415,20.2,20.265,3108.0
2019-06-25,20.175,20.18,20.125,20.125,853.0
2019-06-26,20.145,20.18,19.93,19.94,6471.0
2019-06-27,20.005,20.005,19.98,19.98,1507.0
2019-06-28,20.09,20.09,20.005,20.045,1009.0
2019-07-02,20.395,20.395,20.24,20.265,13844.0
2019-07-03,20.37,20.385,20.015,20.385,4550.0
2019-07-04,20.695,20.695,20.46,20.535,9544.0
2019-07-05,20.47,20.47,20.33,20.415,3019.0
2019-07-08,20.37,20.37,20.165,20.32,4095.0
2019-07-09,20.21,20.385,20.21,20.375,11473.0
2019-07-10,20.44,20.49,20.435,20.46,11536.0
2019-07-11,20.46,20.48,20.425,20.425,4307.0
2019-07-12,20.5,20.5,20.435,20.48,1767.0
2019-07-15,20.49,20.515,20.49,20.49,2870.0
2019-07-16,20.58,20.58,20.48,20.525,642.0
2019-07-17,20.525,20.525,20.37,20.415,9716.0
2019-07-18,20.35,20.415,20.35,20.415,200.0
2019-07-19,20.905,20.905,20.32,20.32,1228.0
2019-07-22,20.46,20.46,20.385,20.45,4582.0
2019-07-23,20.535,20.61,20.525,20.525,1581.0
2019-07-24,20.525,20.665,20.525,20.665,1895.0
2019-07-25,20.635,20.635,20.63,20.635,482.0
2019-07-26,20.87,20.87,20.75,20.805,5142.0
2019-07-29,20.685,20.765,20.685,20.76,2463.0
2019-07-30,20.75,20.75,20.665,20.685,3601.0
2019-07-31,20.76,20.76,20.57,20.655,2385.0
2019-08-01,20.76,20.765,20.44,20.75,3610.0
2019-08-02,20.5,20.5,20.155,20.19,7930.0
2019-08-06,19.96,19.98,19.69,19.93,7524.0
2019-08-07,19.96,20.045,19.735,19.95,5483.0
2019-08-08,20.31,20.31,20.08,20.255,1515.0
2019-08-09,20.255,20.265,20.06,20.24,9753.0
2019-08-12,20.19,20.19,19.94,19.97,4343.0
2019-08-13,20.05,20.24,20.035,20.24,7200.0
2019-08-14,20.2,20.2,19.79,19.79,2775.0
2019-08-15,19.985,19.985,19.785,19.875,3591.0
2019-08-16,19.98,20.045,19.895,20.045,33125.0
2019-08-19,20.385,20.385,20.265,20.285,3500.0
2019-08-20,20.32,20.32,20.255,20.285,5700.0
2019-08-21,20.405,20.405,20.295,20.295,1242.0
2019-08-22,20.45,20.45,20.255,20.385,3292.0
2019-08-23,20.35,20.35,19.79,19.79,379.0
2019-08-26,20.08,20.08,19.92,19.92,2309.0
2019-08-27,20.07,20.07,19.93,19.995,1773.0
2019-08-28,20.07,20.115,20.06,20.115,3700.0
2019-08-29,20.305,20.305,20.245,20.305,600.0
2019-08-30,20.45,20.45,20.275,20.37,632.0
2019-09-03,20.425,20.435,19.985,20.255,2692.0
2019-09-04,20.34,20.34,20.285,20.285,2461.0
2019-09-05,20.525,20.655,20.44,20.645,9405.0
2019-09-06,20.675,20.675,20.535,20.535,510.0
2019-09-09,20.505,20.695,20.44,20.49,3998.0
2019-09-10,20.535,20.535,20.35,20.375,2209.0
2019-09-11,20.6,20.71,20.515,20.71,2764.0
2019-09-12,20.765,20.835,20.695,20.825,2000.0
2019-09-13,20.9,20.905,20.835,20.84,1283.0
2019-09-16,20.84,20.84,20.675,20.76,1365.0
2019-09-17,20.74,20.835,20.74,20.775,552.0
2019-09-18,20.815,20.815,20.815,20.815,1000.0
2019-09-19,20.72,20.955,20.72,20.88,3705.0
2019-09-20,21.02,21.02,20.86,20.88,58.0
2019-09-23,20.74,20.805,20.74,20.805,1500.0
2019-09-24,20.945,20.945,20.565,20.58,3400.0
2019-09-25,20.49,20.72,20.49,20.71,1100.0
2019-09-26,20.665,20.815,20.63,20.655,1799.0
2019-09-27,20.86,20.86,20.57,20.57,11272.0
2019-09-30,20.685,20.685,20.6,20.63,4631.0
2019-10-01,20.85,20.85,20.365,20.365,3666.0
2019-10-02,20.375,20.375,20.04,20.18,4171.0
2019-10-03,20.285,20.285,19.91,20.095,4571.0
2019-10-04,20.29,20.58,20.225,20.58,3280.0
2019-10-07,20.59,20.59,20.375,20.48,1557.0
2019-10-08,20.29,20.355,20.285,20.31,3051.0
2019-10-09,20.265,20.44,20.265,20.42,610.0
2019-10-10,20.45,20.48,20.375,20.45,3133.0
2019-10-11,20.62,20.63,20.545,20.63,1823.0
2019-10-15,20.74,20.75,20.74,20.74,1890.0
2019-10-16,20.645,20.645,20.6,20.6,540.0
2019-10-17,20.655,20.655,20.6,20.61,1350.0
2019-10-18,20.6,20.6,20.525,20.545,1826.0
2019-10-21,20.685,20.685,20.47,20.685,2449.0
2019-10-22,20.74,20.74,20.57,20.62,1050.0
2019-10-23,20.62,20.63,20.48,20.535,3060.0
2019-10-24,20.505,20.59,20.505,20.59,1410.0
2019-10-25,20.57,20.695,20.57,20.685,2027.0
2019-10-28,20.74,20.805,20.74,20.805,4487.0
2019-10-29,20.835,20.835,20.77,20.825,5210.0
2019-10-30,20.87,20.945,20.87,20.945,233.0
2019-10-31,20.86,20.99,20.86,20.87,1901.0
2019-11-01,20.975,21.085,20.975,21.085,2291.0
2019-11-04,21.15,21.31,21.15,21.18,1703.0
2019-11-05,21.26,21.26,21.17,21.17,869.0
2019-11-06,21.21,21.225,21.18,21.215,2055.0
2019-11-07,21.29,21.29,21.26,21.26,830.0
2019-11-08,21.44,21.44,21.32,21.375,545.0
2019-11-11,21.385,21.385,21.225,21.365,2490.0
2019-11-12,21.44,21.475,21.4,21.41,3317.0
2019-11-13,21.505,21.505,21.29,21.46,1994.0
2019-11-14,21.505,21.505,21.46,21.485,700.0
2019-11-15,21.6,21.605,21.6,21.605,1400.0
2019-11-18,21.56,21.675,21.56,21.605,1827.0
2019-11-19,21.675,21.755,21.625,21.625,1434.0
2019-11-20,21.775,21.775,21.645,21.645,8609.0
2019-11-21,21.605,21.635,21.59,21.635,2396.0
2019-11-22,21.56,21.71,21.56,21.68,1481.0
2019-11-25,21.69,21.86,21.69,21.84,3393.0
2019-11-26,21.84,21.895,21.84,21.85,2175.0
2019-11-27,21.85,21.935,21.85,21.925,366.0
2019-11-28,22.09,22.09,22.075,22.075,3561.0
2019-11-29,21.955,22.01,21.72,21.73,4041.0
2019-12-02,21.83,21.925,21.74,21.745,3686.0
2019-12-03,21.615,21.615,21.465,21.59,2041.0
2019-12-04,21.635,21.665,21.57,21.58,1084.0
2019-12-05,21.535,21.535,21.515,21.525,2710.0
2019-12-06,21.84,21.915,21.84,21.905,1717.0
2019-12-09,21.915,21.925,21.775,21.775,5297.0
2019-12-10,21.765,21.795,21.755,21.755,1296.0
2019-12-11,21.71,21.795,21.71,21.785,2506.0
2019-12-12,21.925,21.925,21.83,21.895,1085.0
2019-12-13,21.97,21.97,21.905,21.945,7330.0
2019-12-16,21.895,22.065,21.895,22.045,9058.0
2019-12-17,22.16,22.16,22.055,22.065,2850.0
2019-12-18,22.09,22.09,21.97,21.97,3148.0
2019-12-19,22.045,22.055,21.99,22.055,1965.0
2019-12-20,22.14,22.29,22.14,22.28,5430.0
2019-12-23,22.39,22.39,22.25,22.28,2086.0
2019-12-24,22.305,22.305,22.175,22.27,1274.0
2019-12-27,22.3,22.3,22.25,22.25,2338.0
2019-12-30,22.285,22.285,21.96,22.09,1665.0
2019-12-31,22.04,22.04,21.9,21.985,3526.0
2020-01-02,22.25,22.255,22.09,22.175,5372.0
2020-01-03,22.09,22.155,22.025,22.1,3813.0
2020-01-06,22.025,22.125,21.845,22.08,7065.0
2020-01-07,22.25,22.25,22.125,22.155,3718.0
2020-01-08,22.23,22.36,22.2,22.285,15116.0
2020-01-09,22.555,22.555,22.46,22.47,4254.0
2020-01-10,22.595,22.595,22.405,22.435,2892.0
2020-01-13,22.675,22.675,22.47,22.535,4991.0
2020-01-14,22.585,22.605,22.545,22.565,3269.0
2020-01-15,22.595,22.62,22.455,22.585,1703.0
2020-01-16,22.685,22.715,22.585,22.705,19142.0
2020-01-17,22.885,22.885,22.845,22.845,3691.0
2020-01-20,22.94,22.95,22.92,22.92,6679.0
2020-01-21,22.885,22.9,22.79,22.865,8827.0
2020-01-22,22.93,23.09,22.93,22.995,9805.0
2020-01-23,23.06,23.07,22.875,23.015,6404.0
2020-01-24,23.095,23.095,22.745,22.81,16637.0
2020-01-27,22.5,22.62,22.415,22.545,9475.0
2020-01-28,22.735,22.78,22.63,22.78,4568.0
2020-01-29,22.81,22.875,22.77,22.875,3484.0
2020-01-30,22.715,22.75,22.545,22.725,11025.0
2020-01-31,22.92,22.93,22.5,22.52,4284.0
2020-02-03,22.725,22.845,22.715,22.845,2301.0
2020-02-04,23.05,23.2,22.93,23.17,5993.0
2020-02-05,23.45,23.45,23.265,23.37,9660.0
2020-02-06,23.51,23.51,23.37,23.47,13313.0
2020-02-07,23.395,23.51,23.33,23.37,3154.0
2020-02-10,23.385,23.575,23.34,23.575,4195.0
2020-02-11,23.65,23.675,23.555,23.555,3250.0
2020-02-12,23.865,23.865,23.59,23.655,7742.0
2020-02-13,23.61,23.685,23.585,23.65,3153.0
2020-02-14,23.705,23.705,23.535,23.675,7294.0
2020-02-18,23.695,23.695,23.555,23.64,4255.0
2020-02-19,23.715,23.74,23.675,23.705,5865.0
2020-02-20,23.715,23.715,23.48,23.62,3431.0
2020-02-21,23.555,23.555,23.285,23.36,8753.0
2020-02-24,22.835,22.865,22.595,22.675,37034.0
2020-02-25,22.685,22.885,21.94,22.015,23846.0
2020-02-26,22.025,22.37,21.94,21.95,14885.0
2020-02-27,21.565,21.895,21.315,21.875,7489.0
2020-02-28,20.42,20.96,20.38,20.96,20381.0
2020-03-02,20.985,21.585,20.84,21.565,20691.0
2020-03-03,21.94,22.555,21.135,21.265,56712.0
2020-03-04,21.725,22.2,21.465,22.2,18637.0
2020-03-05,21.8,21.885,21.38,21.455,29666.0
2020-03-06,21.145,21.175,20.56,21.135,25908.0
2020-03-09,18.73,21.005,18.73,19.915,16410.0
2020-03-10,20.54,20.98,20.015,20.98,27190.0
2020-03-11,20.52,20.53,19.785,19.96,17743.0
2020-03-12,18.67,19.345,18.225,18.225,80329.0
2020-03-13,19.085,19.79,18.505,19.79,21193.0
2020-03-16,18.15,18.85,17.625,17.73,206786.0
2020-03-17,18.55,19.01,17.74,18.81,29814.0
2020-03-18,18.375,18.58,17.61,18.25,65679.0
2020-03-19,18.4,18.765,17.895,18.7,9414.0
2020-03-20,18.505,18.505,17.55,17.56,35726.0
2020-03-23,17.775,17.775,17.01,17.075,17641.0
2020-03-24,18.26,18.765,18.12,18.765,17089.0
2020-03-25,18.86,19.26,18.4,18.765,11677.0
2020-03-26,18.755,19.605,18.61,19.605,17403.0
2020-03-27,18.85,19.225,18.85,18.975,8833.0
2020-03-30,19.47,19.685,19.095,19.675,21971.0
2020-03-31,19.93,19.93,19.29,19.31,14064.0
2020-04-01,18.755,18.84,18.56,18.655,6787.0
2020-04-02,18.605,18.945,18.605,18.905,13533.0
2020-04-03,18.84,18.945,18.515,18.54,4610.0
2020-04-06,19.275,19.89,19.275,19.845,16880.0
2020-04-07,20.425,20.425,19.79,19.79,11925.0
2020-04-08,19.845,20.445,19.835,20.445,6431.0
2020-04-09,20.64,20.81,20.615,20.705,18206.0
2020-04-13,20.39,20.8,20.22,20.33,21798.0
2020-04-14,20.99,21.075,20.775,21.075,23326.0
2020-04-15,21.005,21.005,20.69,20.83,13096.0
2020-04-16,21.24,21.24,20.765,20.93,15426.0
2020-04-17,21.54,21.54,21.175,21.465,16066.0
2020-04-20,21.465,21.475,21.225,21.26,28612.0
2020-04-21,21.15,21.15,20.66,20.755,8216.0
2020-04-22,20.97,21.215,20.96,21.195,18115.0
2020-04-23,21.205,21.225,20.95,20.97,31155.0
2020-04-24,21.23,21.28,20.865,21.28,2153.0
2020-04-27,21.27,21.57,21.27,21.525,24328.0
2020-04-28,21.68,21.68,21.325,21.41,11522.0
2020-04-29,21.72,21.87,21.465,21.625,9415.0
2020-04-30,21.645,21.645,21.495,21.57,3247.0
2020-05-01,21.6,21.6,21.15,21.15,15071.0
2020-05-04,21.14,21.27,20.915,21.27,12718.0
2020-05-05,21.55,21.655,21.28,21.525,30994.0
2020-05-06,21.86,21.86,21.505,21.505,20291.0
2020-05-07,21.83,21.83,21.505,21.505,26221.0
2020-05-08,21.55,21.87,21.55,21.755,10179.0
2020-05-11,21.56,22.01,21.56,21.945,22122.0
2020-05-12,22.02,22.18,21.605,21.765,12765.0
2020-05-13,21.635,21.635,21.09,21.13,22356.0
2020-05-14,21.13,21.335,20.925,21.335,19804.0
2020-05-15,21.455,21.6,21.28,21.59,3203.0
2020-05-19,22.03,22.03,21.765,21.84,9482.0
2020-05-20,22.02,22.115,22.01,22.05,17963.0
2020-05-21,22.17,22.17,21.955,22.01,7305.0
2020-05-22,22.075,22.085,22.01,22.075,5868.0
2020-05-25,21.965,21.965,21.965,21.965,100.0
2020-05-26,22.425,22.425,22.05,22.05,29692.0
2020-05-27,22.125,22.265,21.955,22.18,13845.0
2020-05-28,22.31,22.515,22.29,22.29,5366.0
2020-05-29,22.3,22.365,22.17,22.365,17800.0
2020-06-01,22.385,22.385,22.15,22.18,4989.0
2020-06-02,22.235,22.235,22.03,22.16,12577.0
2020-06-03,22.535,22.545,22.415,22.515,12521.0
2020-06-04,22.62,22.63,22.375,22.395,6598.0
2020-06-05,22.645,22.9,22.645,22.9,15508.0
2020-06-08,22.965,22.965,22.815,22.94,7151.0
2020-06-09,22.795,23.09,22.795,22.995,23479.0
2020-06-10,23.095,23.095,22.795,22.835,17010.0
2020-06-11,22.31,22.5,21.89,21.89,23829.0
2020-06-12,22.415,22.425,21.84,21.98,9262.0
2020-06-15,21.84,22.255,21.68,22.235,5866.0
2020-06-16,22.89,22.9,22.565,22.61,12609.0
2020-06-17,22.76,22.76,22.62,22.62,24002.0
2020-06-18,22.6,22.715,22.5,22.715,4773.0
2020-06-19,22.855,22.88,22.5,22.675,3232.0
2020-06-22,22.695,22.695,22.43,22.535,6543.0
2020-06-23,22.73,22.835,22.705,22.75,13029.0
2020-06-24,22.535,22.75,22.125,22.265,12063.0
2020-06-25,22.385,22.5,22.15,22.5,3976.0
2020-06-26,22.4,22.455,22.04,22.04,6642.0
2020-06-29,22.22,22.36,22.02,22.285,6843.0
2020-06-30,22.445,22.595,22.42,22.445,3814.0
2020-07-02,22.82,23.095,22.82,22.85,21617.0
2020-07-03,22.635,23.095,22.465,22.7,3885.0
2020-07-06,23.265,23.265,22.82,23.14,6010.0
2020-07-07,23.17,23.245,23.0,23.095,6358.0
2020-07-08,23.075,23.075,22.895,23.01,2710.0
2020-07-09,23.14,23.14,22.86,23.095,8014.0
2020-07-10,22.99,23.29,22.98,23.29,4995.0
2020-07-13,23.35,23.595,23.02,23.02,19847.0
2020-07-14,22.935,23.255,22.925,22.935,378.0
2020-07-15,23.61,23.66,23.35,23.425,10248.0
2020-07-16,23.19,23.48,23.18,23.405,8228.0
2020-07-17,23.445,23.62,23.445,23.585,620.0
2020-07-20,23.595,23.725,23.52,23.725,3763.0
2020-07-21,23.725,23.82,23.53,23.565,6000.0
2020-07-22,23.49,23.65,23.49,23.62,6432.0
2020-07-23,23.62,23.66,23.255,23.33,5671.0
2020-07-24,23.285,23.285,23.115,23.19,6613.0
2020-07-27,23.265,23.275,23.2,23.275,1301.0
2020-07-28,23.14,23.29,23.14,23.265,9217.0
2020-07-29,23.16,23.37,23.16,23.36,1581.0
2020-07-30,23.37,23.5,23.16,23.46,1107.0
2020-07-31,23.52,23.53,23.32,23.53,1953.0
2020-08-04,23.705,23.83,23.425,23.695,15124.0
2020-08-05,23.695,23.79,23.605,23.735,2495.0
2020-08-06,23.84,23.845,23.64,23.845,3604.0
2020-08-07,23.925,24.1,23.915,24.055,5535.0
2020-08-10,24.085,24.085,23.96,24.055,2066.0
2020-08-11,24.13,24.13,23.755,23.755,8671.0
2020-08-12,24.0,24.075,23.98,24.075,8041.0
2020-08-13,24.025,24.035,23.895,23.97,2676.0
2020-08-14,23.875,24.025,23.875,24.015,1635.0
2020-08-17,24.16,24.16,24.005,24.015,9989.0
2020-08-18,24.1,24.1,23.98,23.98,888.0
2020-08-19,24.005,24.085,24.005,24.075,3108.0
2020-08-20,23.99,24.055,23.94,24.005,7721.0
2020-08-21,24.085,24.14,24.075,24.14,1668.0
2020-08-24,24.375,24.375,24.225,24.335,8542.0
2020-08-25,24.46,24.47,24.3,24.4,9932.0
2020-08-26,24.46,24.64,24.41,24.64,3077.0
2020-08-27,24.64,24.78,24.58,24.675,5918.0
2020-08-28,24.58,24.75,24.58,24.75,6382.0
2020-08-31,24.92,24.93,24.47,24.705,3022.0
2020-09-01,24.8,24.88,24.73,24.875,4515.0
2020-09-02,24.95,25.25,24.95,25.24,9238.0
2020-09-03,25.23,25.23,24.32,24.365,19637.0
2020-09-04,24.535,24.555,23.705,24.27,9446.0
2020-09-08,23.915,23.97,23.67,23.67,20724.0
2020-09-09,23.895,24.14,23.895,24.085,2396.0
2020-09-10,24.27,24.27,23.65,23.65,12746.0
2020-09-11,23.765,23.96,23.595,23.725,13341.0
2020-09-14,24.035,24.16,24.015,24.11,3349.0
2020-09-15,24.325,24.325,24.085,24.235,5373.0
2020-09-16,24.28,24.31,24.09,24.09,6300.0
2020-09-17,23.865,23.93,23.79,23.84,4136.0
2020-09-18,24.035,24.035,23.52,23.68,10240.0
2020-09-21,23.51,23.64,23.215,23.64,14903.0
2020-09-22,23.65,23.855,23.62,23.845,2902.0
2020-09-23,23.915,24.035,23.425,23.425,4841.0
2020-09-24,23.415,23.49,23.33,23.435,7166.0
2020-09-25,23.545,23.755,23.44,23.755,2942.0
2020-09-28,24.125,24.295,24.115,24.26,8200.0
2020-09-29,24.155,24.295,24.155,24.21,5853.0
2020-09-30,24.295,24.4,24.115,24.26,5365.0
2020-10-01,24.355,24.36,24.27,24.325,1222.0
2020-10-02,23.91,24.305,23.91,24.21,2790.0
2020-10-05,24.145,24.475,24.145,24.475,3129.0
2020-10-06,24.54,24.56,24.22,24.23,3813.0
2020-10-07,24.41,24.615,24.41,24.59,9105.0
2020-10-08,24.77,24.77,24.59,24.625,13006.0
2020-10-09,24.58,24.75,24.58,24.72,2027.0
2020-10-13,25.06,25.125,25.005,25.04,9696.0
2020-10-14,24.985,25.11,24.86,24.86,871.0
2020-10-15,24.815,24.985,24.805,24.985,1052.0
2020-10-16,24.995,25.145,24.91,24.91,3950.0
2020-10-19,24.87,25.07,24.505,24.505,5635.0
2020-10-20,24.74,24.75,24.495,24.54,25706.0
2020-10-21,24.6,24.615,24.495,24.495,6975.0
2020-10-22,24.515,24.625,24.37,24.6,15624.0
2020-10-23,24.75,24.75,24.57,24.635,3236.0
2020-10-26,24.43,24.61,24.115,24.315,11511.0
2020-10-27,24.455,24.455,24.24,24.25,19570.0
2020-10-28,24.07,24.125,23.655,23.655,12981.0
2020-10-29,23.93,24.145,23.72,23.965,11818.0
2020-10-30,23.845,23.845,23.41,23.625,21905.0
2020-11-02,23.86,23.88,23.6,23.71,12649.0
2020-11-03,23.69,24.125,23.69,23.995,6791.0
2020-11-04,24.295,24.73,24.295,24.57,7033.0
2020-11-05,24.945,24.955,24.795,24.87,46243.0
2020-11-06,24.72,24.9,24.72,24.9,8556.0
2020-11-09,25.59,25.6,24.93,24.93,30825.0
2020-11-10,25.015,25.015,24.73,24.94,5645.0
2020-11-11,25.27,25.28,25.04,25.24,5930.0
2020-11-12,25.295,25.39,25.05,25.05,9144.0
2020-11-13,25.315,25.515,25.305,25.505,13440.0
2020-11-16,25.39,25.625,25.39,25.625,19559.0
2020-11-17,25.43,25.675,25.43,25.54,7004.0
2020-11-18,25.705,25.705,25.335,25.335,2930.0
2020-11-19,25.4,25.4,25.175,25.365,7620.0
2020-11-20,25.37,25.39,25.27,25.27,5885.0
2020-11-23,25.41,25.475,25.28,25.44,3943.0
2020-11-24,25.675,25.675,25.485,25.61,16718.0
2020-11-25,25.74,25.74,25.56,25.655,5311.0
2020-11-26,25.955,25.955,25.505,25.675,4069.0
2020-11-27,25.695,25.75,25.675,25.74,2265.0
2020-11-30,25.675,25.675,25.325,25.59,4471.0
2020-12-01,25.88,25.88,25.71,25.75,5882.0
2020-12-02,25.58,25.77,25.58,25.77,24257.0
2020-12-03,25.845,25.845,25.665,25.695,12037.0
2020-12-04,25.6,25.71,25.6,25.655,8569.0
2020-12-07,25.795,25.795,25.675,25.695,4300.0
2020-12-08,25.77,25.88,25.635,25.865,18522.0
2020-12-09,25.78,25.95,25.525,25.635,23454.0
2020-12-10,25.45,25.485,25.26,25.475,4609.0
2020-12-11,25.39,25.505,25.295,25.465,10887.0
2020-12-14,25.665,25.685,25.44,25.44,10686.0
2020-12-15,25.695,25.695,25.45,25.525,66466.0
2020-12-16,25.805,25.805,25.62,25.75,11113.0
2020-12-17,25.87,25.88,25.79,25.855,2578.0
2020-12-18,26.04,26.04,25.77,25.94,4542.0
2020-12-21,25.73,25.965,25.655,25.93,13957.0
2020-12-22,26.21,26.21,26.06,26.08,1799.0
2020-12-23,25.975,26.11,25.955,26.07,19698.0
2020-12-24,26.07,26.08,25.94,25.955,1229.0
2020-12-29,26.24,26.24,26.05,26.09,19233.0
2020-12-30,26.225,26.225,26.03,26.055,4092.0
2020-12-31,26.01,26.115,25.925,26.105,7529.0
2021-01-04,26.125,26.215,25.585,25.83,12886.0
2021-01-05,25.62,25.865,25.62,25.81,18415.0
2021-01-06,25.84,26.105,25.725,25.885,8112.0
2021-01-07,26.285,26.415,26.235,26.36,18975.0
2021-01-08,26.49,26.52,26.305,26.5,6254.0
2021-01-11,26.655,26.655,26.49,26.57,5816.0
2021-01-12,26.615,26.615,26.34,26.395,16187.0
2021-01-13,26.56,26.56,26.415,26.455,6617.0
2021-01-14,26.575,26.575,26.215,26.215,5480.0
2021-01-15,26.38,26.38,26.18,26.215,9671.0
2021-01-18,26.395,26.395,26.245,26.33,8433.0
2021-01-19,26.55,26.55,26.34,26.455,19015.0
2021-01-20,26.635,26.68,26.475,26.645,10093.0
2021-01-21,26.69,26.69,26.52,26.615,8719.0
2021-01-22,26.69,26.795,26.605,26.74,9269.0
2021-01-25,26.9,26.9,26.55,26.84,10557.0
2021-01-26,26.945,26.945,26.7,26.75,7477.0
2021-01-27,26.69,26.69,26.13,26.215,20216.0
2021-01-28,26.435,26.775,26.305,26.51,9625.0
2021-01-29,26.16,26.395,25.895,26.085,9394.0
2021-02-01,26.33,26.55,26.13,26.55,6313.0
2021-02-02,26.815,26.965,26.815,26.835,5070.0
2021-02-03,27.03,27.03,26.795,26.85,5499.0
2021-02-04,27.06,27.2,26.86,27.2,7586.0
2021-02-05,27.335,27.335,27.135,27.2,9847.0
2021-02-08,27.4,27.4,27.23,27.295,15929.0
2021-02-09,27.28,27.42,27.23,27.24,10806.0
2021-02-10,27.42,27.42,27.08,27.26,2774.0
2021-02-11,27.26,27.285,27.135,27.25,8179.0
2021-02-12,27.25,27.45,27.25,27.45,11708.0
2021-02-16,27.61,27.61,27.365,27.365,21271.0
2021-02-17,27.4,27.4,27.23,27.355,11150.0
2021-02-18,27.24,27.28,27.05,27.22,17717.0
2021-02-19,27.305,27.305,27.03,27.06,16565.0
2021-02-22,26.975,26.975,26.775,26.775,9734.0
2021-02-23,26.655,26.795,26.31,26.785,8790.0
2021-02-24,26.71,26.85,26.51,26.835,9106.0
2021-02-25,26.785,26.785,26.225,26.265,17912.0
2021-02-26,26.425,26.765,26.235,26.51,5967.0
2021-03-01,26.85,27.06,26.655,26.985,8875.0
2021-03-02,27.09,27.1,26.68,26.68,15923.0
2021-03-03,26.585,26.795,26.31,26.31,13942.0
2021-03-04,26.37,26.38,25.725,25.96,9058.0
2021-03-05,26.34,26.455,25.745,26.445,16497.0
2021-03-08,26.635,26.66,26.285,26.285,20469.0
2021-03-09,26.39,26.835,26.39,26.635,5059.0
2021-03-10,26.9,26.9,26.75,26.75,5164.0
2021-03-11,26.935,27.04,26.87,26.87,31107.0
2021-03-12,26.86,26.86,26.635,26.73,16445.0
2021-03-15,26.86,26.89,26.75,26.87,8363.0
2021-03-16,26.9,27.04,26.805,26.84,25715.0
2021-03-17,26.9,26.935,26.75,26.87,12493.0
2021-03-18,26.85,26.85,26.615,26.655,29032.0
2021-03-19,26.775,26.785,26.51,26.635,6448.0
2021-03-22,26.805,26.92,26.645,26.88,4644.0
2021-03-23,26.89,27.04,26.795,26.795,3845.0
2021-03-24,27.015,27.015,26.655,26.69,4707.0
2021-03-25,26.615,26.805,26.465,26.805,13409.0
2021-03-26,26.68,27.165,26.68,27.165,2887.0
2021-03-29,27.195,27.225,27.055,27.215,7243.0
2021-03-30,27.245,27.245,27.055,27.17,1839.0
2021-03-31,27.195,27.31,27.15,27.245,3580.0
2021-04-01,27.455,27.455,27.35,27.395,12016.0
2021-04-05,27.69,27.815,27.53,27.765,5137.0
2021-04-06,27.9,27.95,27.775,27.89,7911.0
2021-04-07,28.045,28.05,27.87,28.035,26300.0
2021-04-08,28.13,28.13,28.015,28.045,9565.0
2021-04-09,28.07,28.185,28.015,28.185,15323.0
2021-04-12,28.24,28.27,28.09,28.27,10482.0
2021-04-13,28.385,28.385,28.24,28.32,12737.0
2021-04-14,28.47,28.47,28.155,28.155,9099.0
2021-04-15,28.385,28.545,28.335,28.545,26892.0
2021-04-16,28.64,28.64,28.47,28.545,9958.0
2021-04-19,28.335,28.515,28.335,28.42,7449.0
2021-04-20,28.45,28.45,28.28,28.44,8967.0
2021-04-21,28.49,28.535,28.205,28.415,14573.0
2021-04-22,28.515,28.515,28.155,28.195,7067.0
2021-04-23,28.31,28.525,28.155,28.46,9161.0
2021-04-26,28.49,28.49,28.3,28.32,9601.0
2021-04-27,28.3,28.415,28.27,28.355,9133.0
2021-04-28,28.43,28.43,28.09,28.1,43406.0
2021-04-29,28.345,28.345,28.015,28.175,5232.0
2021-04-30,28.11,28.11,27.92,28.015,11222.0
2021-05-03,28.235,28.235,28.015,28.035,15192.0
2021-05-04,28.05,28.05,27.67,27.785,11501.0
2021-05-05,27.88,28.06,27.775,27.775,7991.0
2021-05-06,27.775,27.775,27.49,27.615,24506.0
2021-05-07,27.7,28.035,27.7,27.87,21285.0
2021-05-10,27.825,27.855,27.465,27.48,6491.0
2021-05-11,27.065,27.265,27.025,27.16,16957.0
2021-05-12,27.12,27.12,26.685,26.73,28223.0
2021-05-13,26.99,27.195,26.78,27.095,27873.0
2021-05-14,27.245,27.455,27.195,27.445,6300.0
2021-05-17,27.205,27.425,27.1,27.235,21749.0
2021-05-18,27.12,27.31,27.065,27.065,7014.0
2021-05-19,26.835,27.065,26.63,26.99,38842.0
2021-05-20,27.18,27.33,26.97,27.285,12422.0
2021-05-21,27.405,27.435,27.245,27.31,20737.0
2021-05-25,27.625,27.635,27.48,27.51,5481.0
2021-05-26,27.76,27.765,27.605,27.67,8433.0
2021-05-27,27.72,27.74,27.585,27.585,8258.0
2021-05-28,27.67,27.825,27.655,27.665,5024.0
2021-05-31,27.74,27.74,27.54,27.54,11426.0
2021-06-01,27.765,27.775,27.48,27.605,6665.0
2021-06-02,27.73,27.73,27.53,27.54,11255.0
2021-06-03,27.595,27.7,27.455,27.625,4182.0
2021-06-04,27.75,27.805,27.655,27.805,8342.0
2021-06-07,27.91,27.91,27.73,27.795,5630.0
2021-06-08,27.835,27.975,27.775,27.91,22286.0
2021-06-09,27.93,27.955,27.75,27.89,8942.0
2021-06-10,28.035,28.035,27.835,27.95,5081.0
2021-06-11,28.015,28.145,28.015,28.14,1067.0
2021-06-14,28.14,28.185,28.06,28.185,15906.0
2021-06-15,28.375,28.375,28.205,28.25,10777.0
2021-06-16,28.335,28.335,28.11,28.29,3587.0
2021-06-17,28.44,28.585,28.395,28.545,11959.0
2021-06-18,28.49,28.515,28.365,28.375,10735.0
2021-06-21,28.47,28.565,28.27,28.545,8073.0
2021-06-22,28.725,28.725,28.62,28.63,6554.0
2021-06-23,28.64,28.65,28.49,28.605,3394.0
2021-06-24,28.65,28.85,28.65,28.8,2351.0
2021-06-25,28.87,28.88,28.755,28.85,7472.0
2021-06-28,29.025,29.035,28.91,29.035,10589.0
2021-06-29,29.065,29.195,29.045,29.18,6905.0
2021-06-30,29.215,29.235,29.065,29.205,1659.0
2021-07-02,29.465,29.465,29.285,29.38,18808.0
2021-07-05,29.57,29.57,29.3,29.425,8690.0
2021-07-06,29.605,29.665,29.465,29.635,18875.0
2021-07-07,29.595,29.855,29.595,29.805,34052.0
2021-07-08,29.52,29.72,29.425,29.665,16749.0
2021-07-09,29.615,29.825,29.605,29.795,15375.0
2021-07-12,30.085,30.085,29.825,29.91,14630.0
2021-07-13,30.1,30.1,29.92,29.98,16080.0
2021-07-14,30.025,30.055,29.9,29.96,14674.0
2021-07-15,30.035,30.075,29.94,30.045,5488.0
2021-07-16,30.16,30.16,29.825,29.865,42177.0
2021-07-19,29.91,29.91,29.625,29.72,18663.0
2021-07-20,29.94,30.195,29.94,30.13,11513.0
2021-07-21,30.195,30.195,29.895,29.99,29858.0
2021-07-22,30.075,30.15,29.99,30.1,4474.0
2021-07-23,30.38,30.465,30.18,30.465,9637.0
2021-07-26,30.53,30.53,30.32,30.425,8616.0
2021-07-27,30.49,30.49,30.19,30.37,6795.0
2021-07-28,30.54,30.54,30.285,30.295,11242.0
2021-07-29,30.265,30.285,30.195,30.195,16788.0
2021-07-30,29.91,30.13,29.9,30.1,10515.0
2021-08-03,30.17,30.395,30.16,30.395,8054.0
2021-08-04,30.455,30.455,30.285,30.405,12915.0
2021-08-05,30.405,30.405,30.285,30.35,8935.0
2021-08-06,30.37,30.58,30.37,30.54,5154.0
2021-08-09,30.605,30.615,30.475,30.59,7386.0
2021-08-10,30.69,30.69,30.455,30.455,9582.0
2021-08-11,30.54,30.55,30.415,30.465,3370.0
2021-08-12,30.59,30.635,30.425,30.625,10843.0
2021-08-13,30.665,30.69,30.615,30.635,7113.0
2021-08-16,30.72,30.815,30.56,30.805,7873.0
2021-08-17,30.685,30.845,30.625,30.72,3997.0
2021-08-18,30.805,30.815,30.54,30.54,18137.0
2021-08-19,30.685,30.99,30.485,30.94,16908.0
2021-08-20,31.205,31.265,31.085,31.255,10957.0
2021-08-23,31.195,31.255,31.09,31.09,5836.0
2021-08-24,31.195,31.195,31.005,31.025,8656.0
2021-08-25,31.215,31.215,31.035,31.1,9750.0
2021-08-26,31.3,31.3,31.025,31.15,2533.0
2021-08-27,31.32,31.32,31.13,31.235,6643.0
2021-08-30,31.275,31.405,31.11,31.39,8379.0
2021-08-31,31.455,31.455,31.285,31.3,10343.0
2021-09-01,31.395,31.405,31.29,31.36,4896.0
2021-09-02,31.475,31.475,31.215,31.225,10283.0
2021-09-03,31.265,31.265,31.14,31.225,5011.0
2021-09-07,31.465,31.465,31.275,31.425,8764.0
2021-09-08,31.49,31.54,31.33,31.445,5665.0
2021-09-09,31.53,31.53,31.225,31.245,21925.0
2021-09-10,31.33,31.33,31.055,31.055,6556.0
2021-09-13,31.255,31.255,30.91,31.015,15445.0
2021-09-14,30.93,31.12,30.91,30.96,24999.0
2021-09-15,30.885,31.11,30.865,31.075,10344.0
2021-09-16,31.065,31.225,31.025,31.205,6022.0
2021-09-17,31.215,31.215,31.035,31.045,20356.0
2021-09-20,30.77,30.94,30.38,30.55,38415.0
2021-09-21,30.75,30.9,30.71,30.815,13706.0
2021-09-22,30.72,30.94,30.72,30.865,19944.0
2021-09-23,30.675,31.035,30.675,30.98,27837.0
2021-09-24,31.055,31.055,30.95,31.005,14027.0
2021-09-27,31.015,31.015,30.77,30.825,9889.0
2021-09-28,30.735,30.735,30.26,30.265,27602.0
2021-09-29,30.575,30.62,30.38,30.475,7468.0
2021-09-30,30.62,30.62,29.97,29.97,22813.0
2021-10-01,30.18,30.285,29.79,30.21,7873.0
2021-10-04,30.115,30.125,29.515,29.645,14680.0
2021-10-05,29.875,30.125,29.705,30.02,13543.0
2021-10-06,29.865,30.105,29.715,30.105,3246.0
2021-10-07,30.265,30.565,30.265,30.295,15758.0
2021-10-08,30.345,30.355,30.04,30.055,2599.0
2021-10-12,30.02,30.02,29.725,29.725,17309.0
2021-10-13,29.81,29.915,29.645,29.845,6259.0
2021-10-14,29.855,30.18,29.855,30.155,33074.0
2021-10-15,30.25,30.47,30.24,30.42,8014.0
2021-10-18,30.24,30.555,30.24,30.555,21958.0
2021-10-19,30.555,30.725,30.555,30.725,12294.0
2021-10-20,30.745,30.84,30.67,30.735,10008.0
2021-10-21,30.79,30.945,30.68,30.935,5143.0
2021-10-22,30.905,30.925,30.79,30.89,23271.0
2021-10-25,31.05,31.135,30.87,31.1,145806.0
2021-10-26,31.05,31.29,31.05,31.185,7231.0
2021-10-27,31.32,31.32,30.935,30.935,74866.0
2021-10-28,31.05,31.135,31.04,31.115,8068.0
2021-10-29,31.115,31.355,31.08,31.325,3363.0
2021-11-01,31.49,31.49,31.195,31.31,11639.0
2021-11-02,31.335,31.555,31.335,31.535,13516.0
2021-11-03,31.625,31.7,31.49,31.68,37693.0
2021-11-04,31.785,32.015,31.775,32.015,17385.0
2021-11-05,32.235,32.27,32.015,32.07,13904.0
2021-11-08,32.29,32.3,32.09,32.14,16232.0
2021-11-09,32.14,32.265,31.94,32.025,20744.0
2021-11-10,31.88,31.995,31.74,31.87,10031.0
2021-11-11,32.09,32.28,32.09,32.12,6804.0
2021-11-12,32.225,32.31,32.12,32.265,9130.0
2021-11-15,32.37,32.37,32.13,32.205,12241.0
2021-11-16,32.36,32.53,32.225,32.455,20098.0
2021-11-17,32.56,32.57,32.385,32.51,18067.0
2021-11-18,32.71,32.71,32.49,32.58,9591.0
2021-11-19,32.73,32.74,32.51,32.655,10902.0
2021-11-22,32.895,33.0,32.605,32.605,18500.0
2021-11-23,32.71,32.71,32.415,32.53,15160.0
2021-11-24,32.57,32.635,32.375,32.585,18880.0
2021-11-25,32.845,32.845,32.5,32.75,4329.0
2021-11-26,32.54,32.55,32.11,32.255,24183.0
2021-11-29,32.625,32.75,32.385,32.585,26649.0
2021-11-30,32.48,32.51,31.95,31.985,20118.0
2021-12-01,32.395,32.5,31.74,31.74,20413.0
2021-12-02,31.765,32.195,31.745,32.09,23173.0
2021-12-03,32.185,32.185,31.555,31.845,23433.0
2021-12-06,31.975,32.14,31.775,32.015,43748.0
2021-12-07,32.33,32.48,32.225,32.35,20843.0
2021-12-08,32.465,32.54,32.28,32.52,21834.0
2021-12-09,32.645,32.655,32.455,32.455,5614.0
2021-12-10,32.73,32.73,32.52,32.71,14225.0
2021-12-13,32.93,32.93,32.625,32.71,13732.0
2021-12-14,32.615,32.625,32.3,32.5,16873.0
2021-12-15,32.69,32.94,32.49,32.895,10268.0
2021-12-16,33.065,33.065,32.465,32.55,21162.0
2021-12-17,32.55,32.7,32.225,32.53,10529.0
2021-12-20,32.36,32.36,32.08,32.265,8457.0
2021-12-21,32.585,32.815,32.37,32.795,15471.0
2021-12-22,32.795,32.91,32.595,32.885,11784.0
2021-12-23,33.085,33.14,32.99,33.14,14935.0
2021-12-24,33.275,33.325,32.845,33.035,12634.0
2021-12-29,33.36,33.54,33.36,33.455,27481.0
2021-12-30,33.54,33.545,33.22,33.22,11036.0
2021-12-31,33.115,33.165,32.875,32.895,11805.0
2022-01-04,33.435,33.435,33.01,33.175,23258.0
2022-01-05,33.23,33.23,32.59,32.59,40498.0
2022-01-06,32.63,32.65,32.43,32.475,20143.0
2022-01-07,32.535,32.535,32.095,32.11,19073.0
2022-01-10,32.045,32.065,31.545,32.055,48082.0
2022-01-11,32.18,32.235,31.88,32.225,25001.0
2022-01-12,32.33,32.33,32.015,32.11,22552.0
2022-01-13,32.2,32.2,31.585,31.625,27183.0
2022-01-14,31.51,31.765,31.345,31.76,35866.0
2022-01-17,31.855,31.93,31.5,31.51,16821.0
2022-01-18,31.43,31.43,30.905,31.05,69660.0
2022-01-19,31.05,31.24,30.715,30.715,16691.0
2022-01-20,30.725,31.105,30.4,30.455,13758.0
2022-01-21,30.36,30.505,29.97,29.985,25686.0
2022-01-24,29.585,30.255,29.03,30.205,99843.0
2022-01-25,29.88,30.1,29.48,29.785,47954.0
2022-01-26,30.285,30.41,29.575,29.865,71848.0
2022-01-27,30.035,30.37,29.75,29.855,38078.0
2022-01-28,30.11,30.645,29.65,30.645,22762.0
2022-01-31,30.675,31.165,30.475,31.165,50259.0
2022-02-01,31.28,31.335,30.965,31.3,24588.0
2022-02-02,31.565,31.565,31.3,31.53,37213.0
2022-02-03,31.165,31.21,30.76,30.79,47701.0
2022-02-04,30.925,31.375,30.905,31.29,21647.0
2022-02-07,31.25,31.26,30.78,30.78,12753.0
2022-02-08,31.0,31.205,30.82,31.195,19977.0
2022-02-09,31.555,31.605,31.335,31.585,19176.0
2022-02-10,31.395,31.575,31.03,31.155,37978.0
2022-02-11,31.26,31.26,30.485,30.54,16381.0
2022-02-14,30.695,30.695,30.245,30.435,33090.0
2022-02-15,30.655,30.975,30.645,30.87,23387.0
2022-02-16,30.735,30.935,30.57,30.915,16504.0
2022-02-17,30.78,30.78,30.16,30.205,35979.0
2022-02-18,30.295,30.295,29.89,30.075,24448.0
2022-02-22,29.805,30.055,29.575,29.75,34735.0
2022-02-23,29.91,29.91,29.155,29.185,32351.0
2022-02-24,28.38,29.825,28.37,29.825,57370.0
2022-02-25,29.825,30.295,29.765,30.225,37245.0
2022-02-28,30.035,30.19,29.785,30.1,14999.0
2022-03-01,30.055,30.1,29.65,29.75,18328.0
2022-03-02,29.93,30.215,29.815,30.09,26024.0
2022-03-03,30.38,30.38,29.88,29.995,15114.0
2022-03-04,29.775,29.995,29.67,29.835,14466.0
2022-03-07,29.865,29.87,29.125,29.125,41282.0
2022-03-08,29.28,29.775,28.955,29.105,32578.0
2022-03-09,29.385,29.815,29.385,29.66,17884.0
2022-03-10,29.195,29.48,29.145,29.43,16921.0
2022-03-11,29.615,29.625,28.955,28.97,23319.0
2022-03-14,29.145,29.24,28.78,28.895,21448.0
2022-03-15,28.955,29.43,28.955,29.395,19532.0
2022-03-16,29.66,29.94,29.385,29.94,40818.0
2022-03-17,29.89,30.14,29.74,30.1,7606.0
2022-03-18,30.1,30.505,30.005,30.505,29728.0
2022-03-21,30.58,30.58,30.245,30.32,14489.0
2022-03-22,30.505,30.875,30.4,30.76,15592.0
2022-03-23,30.725,30.725,30.38,30.38,21191.0
2022-03-24,30.6,30.715,30.4,30.715,17661.0
2022-03-25,30.76,30.84,30.505,30.64,20457.0
2022-03-28,30.685,31.06,30.685,31.01,15949.0
2022-03-29,31.2,31.45,31.17,31.41,40743.0
2022-03-30,31.305,31.305,31.045,31.14,19081.0
2022-03-31,31.16,31.275,30.86,30.86,19332.0
2022-04-01,30.98,30.98,30.64,30.86,23811.0
2022-04-04,30.86,31.095,30.73,31.095,37717.0
2022-04-05,30.91,30.91,30.63,30.67,30765.0
2022-04-06,30.46,30.555,30.24,30.46,20952.0
2022-04-07,30.555,30.805,30.39,30.7,14426.0
2022-04-08,30.825,30.825,30.565,30.585,11147.0
2022-04-11,30.555,30.555,30.17,30.21,15784.0
2022-04-12,30.25,30.49,30.025,30.105,19001.0
2022-04-13,30.265,30.345,30.075,30.305,23096.0
2022-04-14,30.305,30.45,30.01,30.095,20341.0
2022-04-18,30.045,30.085,29.845,29.895,17521.0
2022-04-19,30.025,30.545,29.92,30.505,17235.0
2022-04-20,30.45,30.45,30.135,30.15,11664.0
2022-04-21,30.47,30.47,29.825,29.875,15785.0
2022-04-22,30.145,30.145,29.355,29.355,22976.0
2022-04-25,29.395,29.575,29.075,29.555,32178.0
2022-04-26,29.67,29.67,28.935,28.935,39891.0
2022-04-27,29.185,29.315,28.935,29.0,20980.0
2022-04-28,29.53,29.815,29.155,29.74,17361.0
2022-04-29,29.365,29.365,28.645,28.705,26832.0
2022-05-02,28.75,29.03,28.405,28.895,33229.0
2022-05-03,28.935,29.105,28.78,28.955,28647.0
2022-05-04,28.845,29.635,28.74,29.585,30978.0
2022-05-05,29.45,29.46,28.475,28.74,39753.0
2022-05-06,28.55,28.81,28.31,28.615,30275.0
2022-05-09,28.175,28.36,27.81,27.895,39687.0
2022-05-10,28.195,28.34,27.8,28.005,37827.0
2022-05-11,27.955,28.12,27.455,27.465,38897.0
2022-05-12,27.17,27.665,27.14,27.58,38746.0
2022-05-13,27.735,28.12,27.725,27.965,39949.0
2022-05-16,27.965,28.03,27.655,27.655,8344.0
2022-05-17,28.02,28.25,27.955,28.185,19410.0
2022-05-18,28.07,28.08,27.09,27.14,20214.0
2022-05-19,26.92,27.13,26.745,26.86,18955.0
2022-05-20,27.14,27.14,26.39,26.87,14865.0
2022-05-24,27.15,27.17,26.82,27.11,7033.0
2022-05-25,27.225,27.515,26.955,27.4,19888.0
2022-05-26,27.6,27.995,27.4,27.985,68250.0
2022-05-27,27.86,28.455,27.85,28.455,10161.0
2022-05-30,28.695,28.695,28.56,28.6,10411.0
2022-05-31,28.35,28.36,28.005,28.125,24235.0
2022-06-01,28.165,28.35,27.82,28.05,11708.0
2022-06-02,27.975,28.28,27.725,28.28,9212.0
2022-06-03,28.04,28.04,27.8,27.86,7389.0
2022-06-06,27.945,28.12,27.84,27.895,27959.0
2022-06-07,27.59,28.08,27.59,28.06,23886.0
2022-06-08,27.975,28.07,27.79,27.83,8137.0
2022-06-09,27.895,28.02,27.485,27.485,30026.0
2022-06-10,27.15,27.33,26.82,26.85,23475.0
2022-06-13,26.35,26.35,25.9,25.995,31658.0
2022-06-14,26.15,26.335,25.89,26.055,14464.0
2022-06-15,26.38,26.565,26.065,26.41,33990.0
2022-06-16,25.92,25.92,25.355,25.515,24338.0
2022-06-17,25.625,26.025,25.615,25.9,20202.0
2022-06-20,26.1,26.11,25.835,25.94,5018.0
2022-06-21,26.16,26.295,26.1,26.22,5848.0
2022-06-22,26.12,26.45,26.095,26.265,11667.0
2022-06-23,26.515,26.63,26.305,26.59,11850.0
2022-06-24,26.785,27.245,26.785,27.245,19386.0
2022-06-27,27.33,27.42,27.06,27.11,7884.0
2022-06-28,27.19,27.315,26.535,26.595,21128.0
2022-06-29,26.625,26.655,26.405,26.575,5318.0
2022-06-30,26.355,26.45,26.0,26.26,18251.0
2022-07-04,26.565,26.575,26.345,26.555,8932.0
2022-07-05,26.545,26.97,26.345,26.905,7982.0
2022-07-06,26.94,27.2,26.905,27.05,23030.0
2022-07-07,27.095,27.425,27.04,27.385,12160.0
2022-07-08,27.155,27.375,27.155,27.365,13647.0
2022-07-11,27.315,27.325,27.03,27.055,3561.0
2022-07-12,27.18,27.23,26.76,26.845,8264.0
2022-07-13,26.565,26.77,26.42,26.7,15594.0
2022-07-14,26.605,26.845,26.5,26.815,6644.0
2022-07-15,26.915,27.145,26.915,27.145,20310.0
2022-07-18,27.305,27.385,26.805,26.805,11221.0
2022-07-19,27.145,27.375,26.95,27.345,11814.0
2022-07-20,27.47,27.665,27.345,27.575,27870.0
2022-07-21,27.675,27.835,27.53,27.835,22712.0
2022-07-22,27.855,27.895,27.51,27.615,10218.0
2022-07-25,27.655,27.655,27.375,27.385,12032.0
2022-07-26,27.52,27.52,27.23,27.23,11778.0
2022-07-27,27.56,27.935,27.385,27.855,7466.0
2022-07-28,27.98,28.22,27.77,28.205,11327.0
2022-07-29,28.46,28.645,28.385,28.59,8096.0
2022-08-02,28.59,28.73,28.445,28.51,32891.0
2022-08-03,28.5,28.975,28.5,28.905,12703.0
2022-08-04,28.975,28.975,28.82,28.915,20639.0
2022-08-05,28.975,29.05,28.875,28.975,7457.0
2022-08-08,29.09,29.135,28.83,28.875,7212.0
2022-08-09,28.905,28.905,28.73,28.8,2738.0
2022-08-10,29.27,29.27,29.04,29.185,17970.0
2022-08-11,29.36,29.405,29.1,29.105,4422.0
2022-08-12,29.435,29.645,29.32,29.645,22266.0
2022-08-15,29.83,30.11,29.705,30.09,13054.0
2022-08-16,30.06,30.11,29.875,29.985,13732.0
2022-08-17,29.925,30.01,29.84,29.915,24159.0
2022-08-18,29.995,30.09,29.8,30.08,6077.0
2022-08-19,30.01,30.01,29.745,29.79,6976.0
2022-08-22,29.58,29.58,29.235,29.27,24285.0
2022-08-23,29.25,29.26,28.975,29.01,11268.0
2022-08-24,29.205,29.235,29.01,29.1,22654.0
2022-08-25,29.3,29.36,29.155,29.36,6982.0
2022-08-26,29.33,29.52,28.705,28.715,25908.0
2022-08-29,28.395,28.595,28.355,28.435,7275.0
2022-08-30,28.685,28.685,28.205,28.31,14381.0
2022-08-31,28.595,28.595,28.165,28.195,11232.0
2022-09-01,27.945,28.31,27.885,28.31,17057.0
2022-09-02,28.595,28.595,27.845,27.97,11663.0
2022-09-06,28.075,28.105,27.72,27.855,19947.0
2022-09-07,28.075,28.375,27.99,28.33,15588.0
2022-09-08,28.885,28.885,28.175,28.46,23995.0
2022-09-09,28.625,28.83,28.54,28.81,17792.0
2022-09-12,28.915,28.99,28.73,28.975,9271.0
2022-09-13,28.645,28.645,28.06,28.105,28704.0
2022-09-14,28.3,28.33,28.03,28.125,18919.0
2022-09-15,28.205,28.29,27.96,28.05,7810.0
2022-09-16,27.925,27.935,27.73,27.905,11831.0
2022-09-19,27.895,28.05,27.71,28.05,11827.0
2022-09-20,27.865,28.03,27.825,27.95,8253.0
2022-09-21,28.06,28.31,27.71,27.71,11954.0
2022-09-22,27.56,27.77,27.48,27.5,11796.0
2022-09-23,27.375,27.385,26.94,27.165,27380.0
2022-09-26,27.28,27.46,27.165,27.23,7669.0
2022-09-27,27.615,27.615,27.045,27.175,16756.0
2022-09-28,27.265,27.585,27.09,27.515,8846.0
2022-09-29,27.275,27.275,26.9,27.05,11350.0
2022-09-30,27.16,27.33,26.89,26.89,30133.0
2022-10-03,26.995,27.315,26.82,27.215,9453.0
2022-10-04,27.595,27.96,27.595,27.825,13902.0
2022-10-05,27.63,28.075,27.63,27.97,38783.0
2022-10-06,27.97,28.16,27.96,27.99,3713.0
2022-10-07,27.68,27.68,27.04,27.18,25602.0
2022-10-11,26.995,27.08,26.755,26.84,17583.0
2022-10-12,27.015,27.015,26.81,26.84,7475.0
2022-10-13,26.455,27.44,26.455,27.38,20863.0
2022-10-14,27.515,27.61,26.995,26.995,17651.0
2022-10-17,27.315,27.44,27.295,27.39,12119.0
2022-10-18,28.085,28.085,27.62,27.7,5756.0
2022-10-19,27.7,27.835,27.495,27.61,12064.0
2022-10-20,27.575,27.7,27.38,27.42,9889.0
2022-10-21,27.33,27.795,27.295,27.765,10720.0
2022-10-24,27.95,28.335,27.95,28.24,8252.0
2022-10-25,28.26,28.52,28.26,28.5,17453.0
2022-10-26,28.26,28.585,28.17,28.23,10018.0
2022-10-27,28.055,28.26,28.01,28.01,12169.0
2022-10-28,28.25,28.8,28.25,28.78,11460.0
2022-10-31,28.635,28.84,28.605,28.605,10528.0
2022-11-01,28.905,28.915,28.48,28.48,20025.0
2022-11-02,28.425,28.605,27.92,27.92,29407.0
2022-11-03,27.865,27.91,27.7,27.7,6036.0
2022-11-04,27.835,27.835,27.17,27.525,14995.0
2022-11-07,27.755,27.835,27.585,27.825,16374.0
2022-11-08,27.99,28.0,27.755,27.865,12436.0
2022-11-09,27.835,27.835,27.45,27.455,10139.0
2022-11-10,28.22,28.56,28.17,28.56,7268.0
2022-11-11,28.615,28.74,28.425,28.715,19032.0
2022-11-14,28.715,28.865,28.5,28.57,17415.0
2022-11-15,28.965,29.05,28.575,28.77,41587.0
2022-11-16,28.72,28.73,28.575,28.655,52151.0
2022-11-17,28.47,28.53,28.22,28.46,6074.0
2022-11-18,28.955,28.955,28.605,28.77,13606.0
2022-11-21,28.855,28.855,28.73,28.79,14296.0
2022-11-22,28.77,29.01,28.76,29.0,14294.0
2022-11-23,29.05,29.215,29.05,29.13,34646.0
2022-11-24,29.32,29.33,29.235,29.275,7031.0
2022-11-25,29.205,29.235,29.135,29.205,16478.0
2022-11-28,29.235,29.235,28.925,29.0,14071.0
2022-11-29,29.225,29.225,29.0,29.12,5835.0
2022-11-30,29.08,29.745,28.895,29.705,15131.0
2022-12-01,29.67,29.835,29.56,29.745,6644.0
2022-12-02,29.135,29.735,29.135,29.64,22117.0
2022-12-05,29.535,29.61,29.38,29.41,22272.0
2022-12-06,29.59,29.59,29.01,29.1,16302.0
2022-12-07,29.185,29.185,28.955,29.06,8869.0
2022-12-08,29.06,29.205,29.06,29.175,8919.0
2022-12-09,29.08,29.32,29.08,29.11,11367.0
2022-12-12,29.235,29.465,29.135,29.465,9808.0
2022-12-13,29.97,30.055,29.34,29.555,17790.0
2022-12-14,29.66,29.745,29.265,29.34,9790.0
2022-12-15,29.235,29.235,28.75,28.85,11835.0
2022-12-16,28.615,28.83,28.425,28.645,12438.0
2022-12-19,28.615,28.615,28.145,28.23,36698.0
2022-12-20,28.2,28.29,28.065,28.21,8657.0
2022-12-21,28.5,28.695,28.405,28.585,6058.0
2022-12-22,28.335,28.45,27.92,28.18,20566.0
2022-12-23,28.145,28.315,28.055,28.315,15931.0
2022-12-28,28.185,28.185,27.875,27.875,9836.0
2022-12-29,28.1,28.325,28.005,28.245,64054.0
2022-12-30,28.16,28.19,27.935,28.19,13522.0
2023-01-03,28.76,28.76,28.13,28.335,28815.0
2023-01-04,28.265,28.305,27.985,28.15,18659.0
2023-01-05,28.13,28.195,27.935,28.015,14643.0
2023-01-06,28.255,28.42,27.985,28.345,9377.0
2023-01-09,28.47,28.595,28.215,28.235,34754.0
2023-01-10,28.235,28.51,28.1,28.51,18421.0
2023-01-11,28.675,28.855,28.595,28.855,11664.0
2023-01-12,28.925,28.925,28.69,28.83,19503.0
2023-01-13,28.81,29.04,28.675,29.04,19747.0
2023-01-16,29.14,29.185,29.08,29.12,14640.0
2023-01-17,29.1,29.13,28.915,28.975,35794.0
2023-01-18,29.15,29.15,28.74,28.74,16526.0
2023-01-19,28.605,28.605,28.43,28.525,6050.0
2023-01-20,28.615,28.84,28.52,28.84,41877.0
2023-01-23,29.02,29.295,28.925,29.165,10323.0
2023-01-24,29.16,29.165,28.945,29.09,23216.0
2023-01-25,28.905,29.165,28.74,29.165,18752.0
2023-01-26,29.37,29.37,29.12,29.37,11302.0
2023-01-27,29.215,29.525,29.215,29.42,16236.0
2023-01-30,29.38,29.38,29.175,29.175,10932.0
2023-01-31,29.165,29.44,29.165,29.44,10789.0
2023-02-01,29.46,29.815,29.315,29.68,15481.0
2023-02-02,30.06,30.265,30.0,30.215,6182.0
2023-02-03,30.12,30.36,29.99,30.09,9904.0
2023-02-06,29.885,30.09,29.885,30.0,16643.0
2023-02-07,30.06,30.36,29.875,30.31,21564.0
2023-02-08,30.265,30.265,30.04,30.09,25218.0
2023-02-09,30.1,30.195,29.8,29.845,17611.0
2023-02-10,29.615,29.65,29.495,29.625,11965.0
2023-02-13,29.78,29.965,29.75,29.965,7513.0
2023-02-14,29.975,30.07,29.815,29.98,29748.0
2023-02-15,29.925,30.215,29.925,30.215,14561.0
2023-02-16,30.06,30.235,29.955,29.955,17738.0
2023-02-17,29.875,29.895,29.7,29.895,27184.0
2023-02-21,29.73,29.73,29.43,29.43,20998.0
2023-02-22,29.44,29.525,29.36,29.38,6930.0
2023-02-23,29.68,29.68,29.33,29.565,20191.0
2023-02-24,29.48,29.48,29.285,29.38,20971.0
2023-02-27,29.68,29.68,29.38,29.39,20657.0
2023-02-28,29.575,29.605,29.205,29.45,16510.0
2023-03-01,29.565,29.565,29.195,29.235,11978.0
2023-03-02,29.73,29.73,29.11,29.45,11007.0
2023-03-03,29.545,29.945,29.545,29.905,38779.0
2023-03-06,30.155,30.195,29.935,30.01,25264.0
2023-03-07,30.11,30.225,29.825,29.845,8309.0
2023-03-08,29.99,29.99,29.855,29.975,10384.0
2023-03-09,30.09,30.09,29.45,29.505,24701.0
2023-03-10,29.295,29.47,28.965,29.05,21698.0
2023-03-13,28.76,29.07,28.535,28.8,64379.0
2023-03-14,29.205,29.265,28.905,29.175,10001.0
2023-03-15,28.855,29.185,28.855,29.08,68983.0
2023-03-16,29.13,29.625,29.02,29.605,22192.0
2023-03-17,29.605,29.605,29.225,29.305,21900.0
2023-03-20,29.33,29.4,29.185,29.4,10548.0
2023-03-21,29.76,29.915,29.565,29.875,6259.0
2023-03-22,29.98,30.0,29.44,29.44,12506.0
2023-03-23,29.505,29.77,29.33,29.515,11369.0
2023-03-24,29.515,29.7,29.46,29.67,14523.0
2023-03-27,29.895,29.895,29.565,29.68,7861.0
2023-03-28,29.655,29.655,29.33,29.42,15607.0
2023-03-29,29.645,29.75,29.605,29.74,4971.0
2023-03-30,29.975,29.975,29.75,29.86,2700.0
2023-03-31,30.005,30.275,29.995,30.265,25250.0
2023-04-03,30.18,30.2,30.005,30.12,9389.0
2023-04-04,30.265,30.265,29.975,30.045,14115.0
2023-04-05,30.08,30.08,29.86,30.005,10545.0
2023-04-06,30.08,30.15,29.975,30.15,5632.0
2023-04-10,30.17,30.235,30.025,30.235,8695.0
2023-04-11,30.265,30.265,30.16,30.16,9404.0
2023-04-12,30.265,30.295,29.935,29.975,22574.0
2023-04-13,29.925,30.17,29.925,30.15,20679.0
2023-04-14,30.045,30.255,30.015,30.13,22558.0
2023-04-17,30.255,30.305,30.08,30.305,13909.0
2023-04-18,30.325,30.395,30.235,30.345,12290.0
2023-04-19,30.335,30.51,30.265,30.47,12427.0
2023-04-20,30.365,30.43,30.18,30.335,9407.0
2023-04-21,30.5,30.51,30.43,30.5,12226.0
2023-04-24,30.58,30.58,30.395,30.53,34330.0
2023-04-25,30.53,30.56,30.245,30.255,11832.0
2023-04-26,30.405,30.41,30.12,30.17,27324.0
2023-04-27,30.405,30.655,30.325,30.635,10480.0
2023-04-28,30.635,30.78,30.615,30.78,12489.0
2023-05-01,30.645,30.95,30.635,30.765,14010.0
2023-05-02,30.84,30.84,30.41,30.56,15436.0
2023-05-03,30.695,30.715,30.385,30.41,15706.0
2023-05-04,30.345,30.345,29.925,30.025,29452.0
2023-05-05,30.15,30.235,30.09,30.16,12544.0
2023-05-08,30.16,30.18,30.05,30.18,9146.0
2023-05-09,30.17,30.17,30.07,30.09,13853.0
2023-05-10,30.295,30.295,30.05,30.21,14586.0
2023-05-11,30.265,30.42,30.235,30.42,6647.0
2023-05-12,30.47,30.51,30.375,30.51,5194.0
2023-05-15,30.53,30.53,30.345,30.395,17321.0
2023-05-16,30.305,30.335,30.21,30.245,13554.0
2023-05-17,30.365,30.54,30.21,30.53,11103.0
2023-05-18,30.585,30.95,30.585,30.95,17607.0
2023-05-19,30.95,31.055,30.85,30.91,18912.0
2023-05-23,30.745,30.92,30.585,30.605,7171.0
2023-05-24,30.605,30.655,30.51,30.595,17924.0
2023-05-25,30.765,31.005,30.745,30.92,20346.0
2023-05-26,30.91,31.335,30.91,31.31,17924.0
2023-05-29,31.725,31.735,31.385,31.445,38086.0
2023-05-30,31.53,31.53,31.23,31.26,12238.0
2023-05-31,31.14,31.29,30.985,31.055,11336.0
2023-06-01,31.115,31.14,30.92,31.095,37769.0
2023-06-02,31.125,31.52,31.125,31.51,15910.0
2023-06-05,31.465,31.59,31.435,31.485,15134.0
2023-06-06,31.53,31.53,31.355,31.425,18728.0
2023-06-07,31.495,31.5,31.22,31.24,10785.0
2023-06-08,31.29,31.405,31.18,31.385,3105.0
2023-06-09,31.485,31.495,31.365,31.405,17571.0
2023-06-12,31.52,31.725,31.395,31.715,14635.0
2023-06-13,31.855,31.94,31.725,31.835,20282.0
2023-06-14,31.89,31.94,31.715,31.94,10807.0
2023-06-15,31.9,32.115,31.855,32.04,58575.0
2023-06-16,32.145,32.175,31.88,31.89,16303.0
2023-06-19,31.95,31.99,31.835,31.855,15384.0
2023-06-20,31.89,31.89,31.765,31.815,10639.0
2023-06-21,31.775,31.775,31.485,31.51,13833.0
2023-06-22,31.475,31.55,31.435,31.52,22321.0
2023-06-23,31.59,31.59,31.315,31.465,12036.0
2023-06-26,31.445,31.445,31.2,31.2,14059.0
2023-06-27,31.325,31.65,31.2,31.64,15967.0
2023-06-28,31.62,31.825,31.62,31.785,12810.0
2023-06-29,31.815,31.95,31.795,31.9,8039.0
2023-06-30,32.135,32.32,32.08,32.31,25533.0
2023-07-04,32.08,32.34,32.06,32.06,6687.0
2023-07-05,32.295,32.4,32.105,32.37,16696.0
2023-07-06,32.215,32.3,32.05,32.3,27415.0
2023-07-07,32.225,32.285,32.0,32.01,10132.0
2023-07-10,32.105,32.115,31.94,32.03,14597.0
2023-07-11,32.08,32.215,32.08,32.145,8584.0
2023-07-12,32.5,32.5,32.285,32.33,13661.0
2023-07-13,32.41,32.45,32.32,32.43,21569.0
2023-07-14,32.47,32.73,32.47,32.665,36205.0
2023-07-17,32.705,32.79,32.635,32.74,19890.0
2023-07-18,32.81,32.985,32.77,32.925,55338.0
2023-07-19,32.995,33.105,32.945,33.005,25938.0
2023-07-20,32.91,32.925,32.74,32.78,15291.0
2023-07-21,32.995,33.015,32.89,32.9,24988.0
2023-07-24,32.995,32.995,32.84,32.91,26383.0
2023-07-25,32.86,33.095,32.86,33.015,12575.0
2023-07-26,33.15,33.16,33.015,33.085,31067.0
2023-07-27,33.375,33.375,32.9,32.945,12325.0
2023-07-28,33.14,33.32,33.14,33.29,26008.0
2023-07-31,33.29,33.335,33.095,33.23,17464.0
2023-08-01,33.32,33.425,33.29,33.395,29506.0
2023-08-02,33.32,33.32,33.035,33.095,24996.0
2023-08-03,33.015,33.055,32.9,33.015,13369.0
2023-08-04,33.035,33.19,32.89,32.9,18764.0
2023-08-08,33.115,33.3,32.975,33.115,42422.0
2023-08-09,33.12,33.17,32.89,32.91,26219.0
2023-08-10,33.115,33.22,32.87,32.955,30178.0
2023-08-11,32.945,32.975,32.84,32.935,35365.0
2023-08-14,32.935,33.16,32.82,33.16,18222.0
2023-08-15,33.105,33.105,32.84,32.88,16007.0
2023-08-16,32.89,32.985,32.71,32.72,18981.0
2023-08-17,32.77,32.77,32.46,32.515,13182.0
2023-08-18,32.37,32.565,32.36,32.505,28376.0
2023-08-21,32.575,32.76,32.42,32.75,23380.0
2023-08-22,32.91,32.91,32.655,32.655,18440.0
2023-08-23,32.915,33.015,32.75,32.985,28581.0
2023-08-24,33.21,33.21,32.635,32.635,19344.0
2023-08-25,32.73,32.975,32.73,32.915,18311.0
2023-08-28,33.18,33.19,32.975,33.13,55669.0
2023-08-29,33.19,33.515,33.19,33.515,32330.0
2023-08-30,33.55,33.6,33.465,33.58,24412.0
2023-08-31,33.68,33.735,33.505,33.515,42496.0
2023-09-01,33.855,33.855,33.66,33.72,16465.0
2023-09-05,33.825,33.825,33.64,33.785,34740.0
2023-09-06,33.765,33.775,33.395,33.525,24173.0
2023-09-07,33.385,33.55,33.335,33.53,26102.0
2023-09-08,33.485,33.53,33.29,33.445,10989.0
2023-09-11,33.58,33.58,33.445,33.56,30452.0
2023-09-12,33.54,33.54,33.3,33.32,36381.0
2023-09-13,33.335,33.415,33.28,33.345,29048.0
2023-09-14,33.515,33.55,33.335,33.525,29244.0
2023-09-15,33.515,33.525,33.115,33.14,33088.0
2023-09-18,33.085,33.14,32.985,33.085,24260.0
2023-09-19,32.84,32.91,32.645,32.89,39255.0
2023-09-20,33.015,33.015,32.655,32.655,39260.0
2023-09-21,32.505,32.525,32.135,32.135,22849.0
2023-09-22,32.245,32.285,32.05,32.07,41660.0
2023-09-25,32.0,32.145,31.96,32.145,26104.0
2023-09-26,31.93,32.12,31.765,31.825,21821.0
2023-09-27,31.92,32.02,31.63,31.805,32994.0
2023-09-28,31.6,32.05,31.59,31.96,27345.0
2023-09-29,32.205,32.205,32.0,32.09,15393.0
2023-10-02,32.12,32.315,32.09,32.305,24839.0
2023-10-03,32.245,32.275,31.865,31.93,31498.0
2023-10-04,31.96,32.275,31.96,32.265,37205.0
2023-10-05,32.365,32.365,32.02,32.175,24564.0
2023-10-06,32.04,32.53,31.92,32.46,25873.0
2023-10-10,32.615,32.85,32.47,32.675,54847.0
2023-10-11,32.815,32.835,32.635,32.815,46081.0
2023-10-12,32.92,33.07,32.695,32.85,33592.0
2023-10-13,33.01,33.03,32.51,32.605,48217.0
2023-10-16,32.735,32.95,32.675,32.835,31035.0
2023-10-17,32.835,32.99,32.705,32.9,35569.0
2023-10-18,32.87,32.88,32.6,32.635,17544.0
2023-10-19,32.815,32.835,32.315,32.365,27835.0
2023-10-20,32.325,32.325,31.93,31.94,22427.0
2023-10-23,31.875,32.07,31.725,31.885,33060.0
2023-10-24,32.145,32.225,32.02,32.175,14221.0
2023-10-25,32.245,32.245,31.805,31.855,53771.0
2023-10-26,31.9,31.9,31.49,31.54,24152.0
2023-10-27,31.715,31.725,31.375,31.49,26445.0
2023-10-30,31.52,31.805,31.52,31.745,23555.0
2023-10-31,31.99,32.07,31.765,32.05,6903.0
2023-11-01,32.235,32.43,32.155,32.39,29940.0
2023-11-02,32.665,32.755,32.58,32.715,29431.0
2023-11-03,32.755,32.96,32.755,32.87,16622.0
2023-11-06,32.98,33.0,32.815,33.0,21772.0
2023-11-07,33.235,33.32,33.07,33.285,28972.0
2023-11-08,33.295,33.41,33.275,33.39,26569.0
2023-11-09,33.51,33.51,33.135,33.145,24819.0
2023-11-10,33.36,33.645,33.275,33.635,41159.0
2023-11-13,33.635,33.715,33.545,33.635,10108.0
2023-11-14,33.85,34.155,33.83,34.0,50894.0
2023-11-15,34.145,34.155,33.99,34.045,59414.0
2023-11-16,34.235,34.28,34.125,34.28,24203.0
2023-11-17,34.225,34.25,34.125,34.215,29473.0
2023-11-20,34.235,34.565,34.115,34.505,38113.0
2023-11-21,34.45,34.45,34.235,34.35,18040.0
2023-11-22,34.485,34.695,34.47,34.495,17542.0
2023-11-23,34.495,34.675,34.495,34.615,28312.0
2023-11-24,34.42,34.46,34.25,34.45,81918.0
2023-11-27,34.4,34.4,34.25,34.26,39148.0
2023-11-28,34.01,34.27,34.01,34.185,26439.0
2023-11-29,34.33,34.47,34.205,34.225,48727.0
2023-11-30,34.245,34.31,34.095,34.3,29228.0
2023-12-01,34.195,34.34,34.075,34.31,33838.0
2023-12-04,34.3,34.31,34.035,34.225,27635.0
2023-12-05,34.25,34.36,34.175,34.36,32801.0
2023-12-06,34.505,34.515,34.215,34.225,41308.0
2023-12-07,34.46,34.525,34.39,34.495,32951.0
2023-12-08,34.515,34.635,34.43,34.625,29210.0
2023-12-11,34.595,34.695,34.545,34.675,18751.0
2023-12-12,34.81,34.93,34.715,34.91,20589.0
2023-12-13,34.92,35.175,34.91,35.175,54308.0
2023-12-14,35.27,35.27,34.93,35.035,53165.0
2023-12-15,34.975,35.005,34.85,34.955,30176.0
2023-12-18,35.105,35.22,35.055,35.175,34630.0
2023-12-19,35.19,35.19,35.085,35.185,25139.0
2023-12-20,35.24,35.25,34.8,34.8,46812.0
2023-12-21,35.035,35.055,34.72,34.92,34962.0
2023-12-22,34.985,35.025,34.89,34.9,28255.0
2023-12-27,34.985,35.045,34.87,34.975,26284.0
2023-12-28,35.05,35.13,34.93,35.06,16087.0
2023-12-29,35.0,35.185,34.775,35.02,43539.0
2024-01-02,34.845,35.01,34.845,35.0,25607.0
2024-01-03,34.95,34.98,34.745,34.795,37402.0
2024-01-04,34.785,34.94,34.615,34.665,38790.0
2024-01-05,34.765,34.825,34.645,34.755,30223.0
2024-01-08,34.93,35.235,34.845,35.215,29558.0
2024-01-09,35.195,35.345,35.14,35.295,28900.0
2024-01-10,35.335,35.5,35.255,35.445,39793.0
2024-01-11,35.405,35.56,35.305,35.48,40057.0
2024-01-12,35.55,35.55,35.355,35.52,39075.0
2024-01-15,35.61,35.775,35.61,35.71,52998.0
2024-01-16,35.66,35.7,35.53,35.65,53112.0
2024-01-17,35.59,35.59,35.375,35.49,51243.0
2024-01-18,35.69,35.795,35.52,35.755,49727.0
2024-01-19,35.915,36.07,35.775,36.04,26525.0
2024-01-22,36.29,36.3,36.1,36.27,41677.0
2024-01-23,36.395,36.395,36.24,36.335,82509.0
2024-01-24,36.535,36.64,36.365,36.525,39900.0
2024-01-25,36.565,36.66,36.425,36.535,78255.0
2024-01-26,36.495,36.575,36.415,36.445,63046.0
2024-01-29,36.445,36.64,36.445,36.63,28447.0
2024-01-30,36.64,36.69,36.565,36.595,51152.0
2024-01-31,36.465,36.465,36.11,36.14,113977.0
2024-02-01,36.355,36.425,36.12,36.425,93088.0
2024-02-02,36.565,37.115,36.565,37.035,93290.0
2024-02-05,37.095,37.185,36.935,37.075,53522.0
2024-02-06,37.26,37.28,36.925,37.065,49401.0
2024-02-07,37.105,37.37,37.105,37.32,88458.0
2024-02-08,37.46,37.46,37.3,37.31,40212.0
2024-02-09,37.38,37.595,37.35,37.575,71173.0
2024-02-12,37.655,37.675,37.485,37.505,59542.0
2024-02-13,37.3,37.46,37.105,37.35,93864.0
2024-02-14,37.605,37.645,37.35,37.635,53974.0
2024-02-15,37.675,37.675,37.535,37.655,30384.0
2024-02-16,37.83,37.84,37.495,37.515,51026.0
2024-02-20,37.495,37.505,37.24,37.37,60737.0
2024-02-21,37.34,37.37,37.115,37.37,85239.0
2024-02-22,37.85,38.155,37.79,38.105,77896.0
2024-02-23,38.295,38.295,38.165,38.175,65368.0
2024-02-26,38.245,38.275,38.055,38.065,50462.0
2024-02-27,38.175,38.225,38.01,38.205,57604.0
2024-02-28,38.235,38.295,38.165,38.235,24794.0
2024-02-29,38.45,38.49,38.175,38.39,69570.0
2024-03-01,38.62,38.735,38.5,38.725,58131.0
2024-03-04,38.725,38.875,38.675,38.725,91164.0
2024-03-05,38.655,38.655,38.205,38.38,90767.0
2024-03-06,38.655,38.655,38.285,38.36,52251.0
2024-03-07,38.5,38.645,38.38,38.6,30580.0
2024-03-08,38.725,38.825,38.38,38.44,69606.0
2024-03-11,38.42,38.42,38.215,38.34,43763.0
2024-03-12,38.61,38.825,38.43,38.805,53020.0
2024-03-13,38.715,38.895,38.58,38.665,25107.0
2024-03-14,38.675,38.885,38.57,38.715,56993.0
2024-03-15,38.54,38.56,38.43,38.51,41190.0
2024-03-18,38.685,38.95,38.685,38.735,27855.0
2024-03-19,38.93,39.03,38.785,39.03,40223.0
2024-03-20,39.205,39.205,38.97,39.15,59189.0
2024-03-21,39.58,39.58,39.375,39.435,54463.0
2024-03-22,39.55,39.67,39.435,39.61,29402.0
2024-03-25,39.5,39.5,39.325,39.425,58414.0
2024-03-26,39.505,39.515,39.32,39.34,47420.0
2024-03-27,39.705,39.705,39.37,39.615,64788.0
2024-03-28,39.685,39.685,39.5,39.545,62946.0
2024-04-01,39.695,39.695,39.49,39.575,37627.0
2024-04-02,39.31,39.31,39.125,39.29,42271.0
2024-04-03,39.27,39.32,39.125,39.23,51526.0
2024-04-04,39.28,39.46,38.8,38.8,79301.0
2024-04-05,39.105,39.44,38.985,39.36,33325.0
2024-04-08,39.41,39.46,39.26,39.3,40462.0
2024-04-09,39.4,39.41,39.035,39.34,49990.0
2024-04-10,39.22,39.35,39.105,39.3,66192.0
2024-04-11,39.46,39.665,39.2,39.635,32841.0
2024-04-12,39.585,39.595,39.19,39.29,60671.0
2024-04-15,39.525,39.525,38.78,38.825,77428.0
2024-04-16,38.905,39.025,38.8,38.825,103660.0
2024-04-17,38.995,39.015,38.485,38.485,44898.0
2024-04-18,38.61,38.67,38.315,38.365,63630.0
2024-04-19,38.355,38.355,37.91,37.99,77690.0
2024-04-22,38.215,38.365,37.94,38.185,38930.0
2024-04-23,38.405,38.57,38.225,38.52,36948.0
2024-04-24,38.76,38.82,38.52,38.68,70327.0
2024-04-25,38.305,38.415,38.11,38.375,69356.0
2024-04-26,38.77,38.885,38.59,38.78,33565.0
2024-04-29,38.955,38.985,38.72,38.875,59820.0
2024-04-30,38.985,39.045,38.54,38.54,75322.0
2024-05-01,38.53,38.855,38.385,38.415,79108.0
2024-05-02,38.63,38.64,38.315,38.55,81606.0
2024-05-03,38.945,39.095,38.855,39.035,61612.0
2024-05-06,39.28,39.42,39.075,39.42,39800.0
2024-05-07,39.48,39.695,39.37,39.635,52148.0
2024-05-08,39.585,39.655,39.515,39.635,47709.0
2024-05-09,39.695,39.695,39.505,39.665,46407.0
2024-05-10,39.715,39.755,39.615,39.755,46259.0
2024-05-13,39.85,39.87,39.685,39.715,43930.0
2024-05-14,39.735,39.86,39.645,39.85,61735.0
2024-05-15,40.0,40.235,39.86,40.235,34725.0
2024-05-16,40.245,40.355,40.16,40.16,61096.0
2024-05-17,40.305,40.315,40.08,40.195,58325.0
2024-05-21,40.275,40.485,40.195,40.475,42310.0
2024-05-22,40.505,40.53,40.315,40.485,71759.0
2024-05-23,40.56,40.76,40.235,40.315,61646.0
2024-05-24,40.405,40.415,40.265,40.375,40262.0
2024-05-27,40.405,40.62,40.335,40.58,29966.0
2024-05-28,40.435,40.435,40.16,40.335,46399.0
2024-05-29,40.16,40.315,40.11,40.235,57137.0
2024-05-30,40.15,40.16,39.785,39.9,51430.0
2024-05-31,39.89,40.02,39.41,40.02,76303.0
2024-06-03,40.09,40.185,39.775,40.06,45453.0
2024-06-04,40.06,40.315,39.99,40.255,73769.0
2024-06-05,40.395,40.78,40.385,40.78,68853.0
2024-06-06,40.85,40.865,40.65,40.71,43550.0
2024-06-07,40.81,41.105,40.75,40.945,40986.0
2024-06-10,40.975,41.105,40.895,41.085,49032.0
2024-06-11,41.055,41.185,40.895,41.185,51682.0
2024-06-12,41.39,41.615,41.24,41.46,102998.0
2024-06-13,41.545,41.705,41.42,41.595,37553.0
2024-06-14,41.5,41.655,41.44,41.555,63225.0
2024-06-17,41.535,41.97,41.53,41.855,65280.0
2024-06-18,41.93,41.97,41.835,41.94,60668.0
2024-06-19,42.13,42.13,41.93,41.99,72783.0
2024-06-20,42.07,42.07,41.665,41.725,101034.0
2024-06-21,41.685,41.805,41.625,41.715,44841.0
2024-06-24,41.685,41.765,41.45,41.47,86071.0
2024-06-25,41.535,41.625,41.48,41.625,60004.0
2024-06-26,41.625,41.865,41.615,41.845,63382.0
2024-06-27,41.885,41.885,41.74,41.87,54275.0
2024-06-28,41.995,42.185,41.61,41.61,78227.0
2024-07-02,41.79,41.955,41.79,41.945,44136.0
2024-07-03,41.985,42.265,41.905,42.265,32032.0
2024-07-04,42.235,42.275,42.055,42.265,30577.0
2024-07-05,42.135,42.35,42.095,42.34,60700.0
2024-07-08,42.41,42.43,42.29,42.4,49143.0
2024-07-09,42.51,42.58,42.38,42.41,29959.0
2024-07-10,42.6,42.805,42.43,42.805,44034.0
2024-07-11,42.865,42.865,42.4,42.48,64584.0
2024-07-12,42.58,42.965,42.51,42.695,65411.0
2024-07-15,42.925,43.16,42.815,42.905,82643.0
2024-07-16,43.21,43.23,43.065,43.21,56575.0
2024-07-17,42.845,42.845,42.63,42.64,100278.0
2024-07-18,42.815,42.895,42.225,42.38,72500.0
2024-07-19,42.46,42.52,42.115,42.155,54622.0
2024-07-22,42.49,42.695,42.42,42.69,54642.0
2024-07-23,42.745,42.875,42.64,42.695,67373.0
2024-07-24,42.38,42.4,41.74,41.78,83513.0
2024-07-25,41.86,42.215,41.54,41.65,77221.0
2024-07-26,41.945,42.3,41.88,42.075,57352.0
2024-07-29,42.35,42.37,42.085,42.195,49480.0
2024-07-30,42.34,42.38,41.72,41.975,70093.0
2024-07-31,42.55,42.67,42.32,42.51,78312.0
2024-08-01,42.695,42.825,41.885,42.115,78332.0
2024-08-02,41.49,41.56,40.92,41.275,81763.0
2024-08-06,40.2,41.245,40.0,40.21,103417.0
2024-08-07,40.635,40.79,39.805,39.825,68241.0
2024-08-08,40.285,40.77,40.13,40.73,60898.0
2024-08-09,40.72,40.95,40.605,40.92,37870.0
2024-08-12,41.06,41.095,40.82,40.96,42596.0
2024-08-13,41.125,41.56,41.105,41.51,44115.0
2024-08-14,41.71,41.76,41.415,41.73,30691.0
2024-08-15,42.125,42.46,42.045,42.45,30527.0
2024-08-16,42.4,42.5,42.175,42.38,40081.0
2024-08-19,42.4,42.67,42.33,42.65,48104.0
2024-08-20,42.66,42.745,42.47,42.54,45381.0
2024-08-21,42.62,42.725,42.4,42.66,48932.0
2024-08-22,42.775,42.815,42.255,42.33,56321.0
2024-08-23,42.5,42.58,42.155,42.48,41309.0
2024-08-26,42.52,42.56,42.115,42.285,40300.0
2024-08-27,42.115,42.265,42.035,42.215,28049.0
2024-08-28,42.275,42.285,41.85,42.065,52369.0
2024-08-29,42.185,42.42,41.995,42.085,60946.0
2024-08-30,42.37,42.49,42.085,42.49,38843.0
2024-09-03,42.46,42.49,41.6,41.79,69889.0
2024-09-04,41.69,41.81,41.51,41.62,45755.0
2024-09-05,41.59,41.8,41.345,41.48,50530.0
2024-09-06,41.445,41.59,40.88,40.95,77405.0
2024-09-09,41.265,41.455,41.155,41.405,54563.0
2024-09-10,41.5,41.73,41.335,41.73,66403.0
2024-09-11,41.68,42.115,41.095,42.065,49853.0
2024-09-12,42.215,42.49,42.045,42.43,45355.0
2024-09-13,42.45,42.785,42.43,42.68,30033.0
2024-09-16,42.68,42.765,42.58,42.715,55031.0
2024-09-17,43.005,43.055,42.65,42.795,81054.0
2024-09-18,42.885,43.055,42.69,42.745,63436.0
2024-09-19,43.2,43.43,43.17,43.26,56151.0
2024-09-20,43.35,43.36,43.075,43.23,74545.0
2024-09-23,43.26,43.26,43.065,43.17,39420.0
2024-09-24,43.25,43.29,42.965,43.015,29819.0
2024-09-25,43.005,43.14,42.945,43.105,28563.0
2024-09-26,43.4,43.42,43.11,43.24,36128.0
2024-09-27,43.395,43.435,43.235,43.335,17532.0
2024-09-30,43.185,43.535,43.115,43.525,32554.0
2024-10-01,43.495,43.525,42.88,43.03,57503.0
2024-10-02,43.06,43.115,42.8,43.07,34023.0
2024-10-03,43.095,43.245,42.94,43.195,40929.0
2024-10-04,43.545,43.65,43.295,43.64,33459.0
2024-10-07,43.535,43.71,43.355,43.385,68641.0
2024-10-08,43.66,43.94,43.545,43.89,46240.0
2024-10-09,44.05,44.455,44.0,44.415,37943.0
2024-10-10,44.475,44.595,44.375,44.445,56475.0
2024-10-11,44.515,44.84,44.465,44.81,42929.0
2024-10-15,45.345,45.405,44.83,44.89,63078.0
2024-10-16,44.93,45.02,44.75,44.97,50574.0
2024-10-17,45.375,45.375,45.09,45.125,66825.0
2024-10-18,45.275,45.385,45.11,45.325,61867.0
2024-10-21,45.345,45.405,45.135,45.345,48236.0
2024-10-22,45.175,45.345,45.06,45.265,54483.0
2024-10-23,45.255,45.265,44.66,44.9,58909.0
2024-10-24,45.04,45.1,44.9,45.06,34026.0
2024-10-25,45.165,45.495,45.08,45.185,41136.0
2024-10-28,45.335,45.535,45.285,45.295,48608.0
2024-10-29,45.325,45.565,45.165,45.465,45815.0
2024-10-30,45.535,45.595,45.235,45.245,55694.0
2024-10-31,45.06,45.1,44.455,44.495,81294.0
2024-11-01,44.79,44.99,44.565,44.79,45053.0
2024-11-04,44.66,44.66,44.365,44.505,66221.0
2024-11-05,44.505,44.83,44.475,44.83,25511.0
2024-11-06,46.325,46.385,45.87,46.345,71433.0
2024-11-07,46.345,46.485,46.275,46.485,78274.0
2024-11-08,46.67,46.97,46.64,46.87,69020.0
2024-11-11,47.165,47.165,46.87,46.97,43787.0
2024-11-12,47.07,47.09,46.69,46.91,89774.0
2024-11-13,47.01,47.205,46.98,47.11,70356.0
2024-11-14,47.215,47.285,46.95,47.02,69655.0
2024-11-15,46.84,46.84,46.345,46.505,91350.0
2024-11-18,46.555,46.635,46.355,46.425,86111.0
2024-11-19,46.135,46.545,46.05,46.485,61939.0
2024-11-20,46.625,46.65,46.245,46.565,53094.0
2024-11-21,46.76,46.93,46.255,46.82,53112.0
2024-11-22,46.73,47.08,46.68,47.05,48549.0
2024-11-25,47.405,47.425,47.09,47.195,68095.0
2024-11-26,47.655,47.85,47.565,47.73,39692.0
2024-11-27,47.78,47.78,47.335,47.425,62441.0
2024-11-28,47.535,47.625,47.435,47.605,35100.0
2024-11-29,47.575,47.78,47.535,47.78,64850.0
2024-12-02,47.87,47.98,47.83,47.87,57552.0
2024-12-03,47.85,48.0,47.77,48.0,57006.0
2024-12-04,48.195,48.315,48.03,48.315,93035.0
2024-12-05,48.255,48.355,48.07,48.11,88061.0
2024-12-06,48.415,48.68,48.415,48.605,60653.0
2024-12-09,48.525,48.585,48.175,48.375,100138.0
2024-12-10,48.425,48.525,48.1,48.14,46814.0
2024-12-11,48.395,48.555,48.265,48.495,45105.0
2024-12-12,48.575,48.595,48.355,48.465,46481.0
2024-12-13,48.525,48.655,48.355,48.505,46457.0
2024-12-16,48.69,48.77,48.525,48.73,63690.0
2024-12-17,48.71,48.81,48.565,48.73,60003.0
2024-12-18,48.8,48.93,47.635,47.635,115077.0
2024-12-19,47.87,47.98,47.485,47.495,114603.0
2024-12-20,47.315,48.235,47.235,47.95,148564.0
2024-12-23,48.16,48.275,47.89,48.255,89944.0
2024-12-24,48.385,48.79,48.375,48.74,34324.0
2024-12-27,48.675,48.72,48.175,48.415,70465.0
2024-12-30,47.93,47.98,47.585,47.68,83848.0
2024-12-31,48.045,48.105,47.45,47.545,67938.0
2025-01-02,48.045,48.155,47.25,47.54,76525.0
2025-01-03,47.855,48.35,47.655,48.3,58838.0
2025-01-06,48.24,48.66,48.065,48.205,67813.0
2025-01-07,48.49,48.51,47.585,47.725,79013.0
2025-01-08,47.855,47.925,47.555,47.885,64537.0
2025-01-09,47.955,47.995,47.815,47.955,74271.0
2025-01-10,47.655,47.655,47.14,47.31,123614.0
2025-01-13,46.845,47.3,46.645,47.29,74470.0
2025-01-14,47.53,47.565,46.99,47.23,101100.0
2025-01-15,47.795,48.065,47.54,47.995,67971.0
2025-01-16,48.28,48.3,48.085,48.155,81520.0
2025-01-17,48.79,48.945,48.55,48.895,63155.0
2025-01-20,48.89,48.955,48.545,48.915,239249.0
2025-01-21,49.075,49.075,48.68,48.86,108231.0
2025-01-22,49.135,49.395,49.015,49.345,107583.0
2025-01-23,49.435,49.565,49.235,49.565,65282.0
2025-01-24,49.475,49.495,49.225,49.325,91800.0
2025-01-27,49.135,49.135,48.45,48.69,104763.0
2025-01-28,48.945,49.275,48.64,49.225,105026.0
2025-01-29,49.285,49.495,48.925,49.095,68641.0
2025-01-30,49.095,49.76,48.985,49.525,86939.0
2025-01-31,49.8,50.06,49.275,49.475,112221.0
2025-02-03,48.64,49.415,48.015,49.185,144499.0
2025-02-04,48.78,48.78,48.54,48.69,109592.0
2025-02-05,48.55,48.965,48.4,48.955,88033.0
2025-02-06,49.195,49.215,48.84,49.075,51433.0
2025-02-07,49.205,49.225,48.54,48.63,73338.0
2025-02-10,49.125,49.135,48.82,49.015,67741.0
2025-02-11,48.925,49.035,48.86,48.935,92124.0
2025-02-12,48.79,48.86,48.58,48.8,68333.0
2025-02-13,48.88,49.065,48.77,48.955,64340.0
2025-02-14,48.955,48.975,48.7,48.925,57162.0
2025-02-18,49.055,49.145,48.88,49.085,63735.0
2025-02-19,49.045,49.385,48.86,49.335,81867.0
2025-02-20,49.185,49.185,48.7,48.905,74283.0
2025-02-21,49.015,49.035,48.215,48.22,83238.0
2025-02-24,48.31,48.47,47.945,48.085,76468.0
2025-02-25,48.135,48.135,47.595,48.005,88367.0
2025-02-26,48.135,48.55,47.925,48.155,63387.0
2025-02-27,48.46,48.74,47.695,47.715,109387.0
2025-02-28,47.675,48.6,47.545,48.55,118744.0
2025-03-03,48.54,48.6,47.645,47.805,148172.0
2025-03-04,47.2,47.775,46.835,47.12,115639.0
2025-03-05,46.97,47.35,46.635,47.24,133447.0
2025-03-06,46.785,46.785,46.03,46.215,123761.0
2025-03-07,46.335,46.745,45.91,46.675,120217.0
2025-03-10,46.08,46.295,45.275,45.57,137298.0
2025-03-11,45.335,45.66,45.115,45.165,198963.0
2025-03-12,45.465,45.9,44.955,45.275,73455.0
2025-03-13,45.335,45.355,44.71,44.83,104663.0
2025-03-14,44.965,45.62,44.965,45.6,77488.0
2025-03-17,45.295,45.87,45.285,45.67,64097.0
2025-03-18,45.59,45.6,45.115,45.215,78238.0
2025-03-19,45.335,46.05,45.325,45.8,59977.0
2025-03-20,45.8,46.18,45.53,45.68,54262.0
2025-03-21,45.465,45.8,45.355,45.8,68204.0
2025-03-24,46.265,46.605,46.195,46.525,84030.0
2025-03-25,46.635,46.645,46.405,46.505,43711.0
2025-03-26,46.565,46.585,45.85,45.97,77180.0
2025-03-27,45.95,46.23,45.8,45.9,44880.0
2025-03-28,45.68,45.87,44.935,45.025,111035.0
2025-03-31,44.785,45.55,44.485,45.49,92886.0
2025-04-01,45.32,45.55,45.015,45.42,79317.0
2025-04-02,44.905,45.93,44.905,45.79,30399.0
2025-04-03,43.9,43.92,42.785,42.825,188194.0
2025-04-04,41.92,42.235,40.595,40.685,197949.0
2025-04-07,39.065,41.84,38.775,40.575,356187.0
2025-04-08,41.88,41.95,39.44,40.0,240394.0
2025-04-09,39.47,43.52,39.47,43.37,258633.0
2025-04-10,42.415,42.415,40.395,41.45,123141.0
2025-04-11,41.045,42.07,40.885,41.94,94689.0
2025-04-14,42.645,42.655,42.0,42.215,115250.0
2025-04-15,42.455,42.695,42.345,42.455,115652.0
2025-04-16,41.63,42.01,40.815,41.19,110297.0
2025-04-17,41.32,41.56,41.125,41.19,176765.0
2025-04-21,40.805,40.825,39.81,40.225,111426.0
2025-04-22,40.785,41.32,40.485,41.23,109045.0
2025-04-23,42.475,42.745,41.96,42.08,272743.0
2025-04-24,42.08,42.895,42.05,42.875,138313.0
2025-04-25,42.895,43.215,42.665,43.205,120700.0
2025-04-28,43.29,43.38,42.765,43.135,112651.0
2025-04-29,43.115,43.54,42.755,43.43,89021.0
2025-04-30,42.925,43.36,42.425,43.32,108752.0
2025-05-01,43.65,44.19,43.64,43.79,63276.0
2025-05-02,44.21,44.435,43.94,44.335,96463.0
2025-05-05,44.14,44.325,43.96,44.05,43231.0
2025-05-06,43.56,43.92,43.49,43.58,62354.0
2025-05-07,43.79,44.08,43.52,44.05,62309.0
2025-05-08,44.475,44.975,44.285,44.555,83342.0
2025-05-09,44.895,44.895,44.495,44.585,65511.0
2025-05-12,46.29,46.3,45.83,46.22,90502.0
2025-05-13,46.365,46.675,46.23,46.425,24964.0
2025-05-14,46.585,46.665,46.425,46.605,68236.0
2025-05-15,46.525,46.855,46.405,46.705,26428.0
2025-05-16,46.955,47.155,46.715,47.145,28793.0
2025-05-20,47.065,47.065,46.625,46.815,50323.0
2025-05-21,46.3,46.505,45.75,45.9,55059.0
2025-05-22,45.84,46.14,45.82,46.04,26551.0
2025-05-23,45.185,45.305,44.845,45.135,80356.0
2025-05-26,45.39,45.75,44.995,45.62,95463.0
2025-05-27,45.83,46.36,45.54,46.35,30623.0
2025-05-28,46.505,46.525,46.12,46.18,50058.0
2025-05-29,46.545,46.575,46.03,46.23,52520.0
2025-05-30,45.93,46.13,45.58,45.99,25679.0
2025-06-02,45.77,46.13,45.54,46.11,36380.0
2025-06-03,46.03,46.545,46.03,46.455,44396.0
2025-06-04,46.425,46.535,46.3,46.36,40458.0
2025-06-05,46.32,46.535,45.93,46.07,38868.0
2025-06-06,46.445,46.715,46.445,46.625,48598.0
2025-06-09,46.755,46.775,46.515,46.645,39626.0
2025-06-10,46.645,46.895,46.605,46.835,43455.0
2025-06-11,46.915,47.115,46.595,46.685,25150.0
2025-06-12,46.585,46.675,46.435,46.635,40210.0
2025-06-13,46.365,46.445,46.01,46.02,83284.0
2025-06-16,46.13,46.535,46.08,46.455,37416.0
2025-06-17,46.3,46.465,46.28,46.34,41862.0
2025-06-18,46.475,46.755,46.435,46.505,35988.0
2025-06-19,46.25,46.895,46.16,46.665,46760.0
2025-06-20,46.695,46.885,46.395,46.535,49268.0
2025-06-23,46.725,46.985,46.505,46.975,30240.0
2025-06-24,47.115,47.52,47.015,47.48,55924.0
2025-06-25,47.46,47.77,47.42,47.45,52163.0
2025-06-26,47.45,47.56,47.33,47.52,40454.0
2025-06-27,47.59,48.1,47.59,48.01,50526.0
2025-06-30,48.07,48.17,47.82,48.01,56429.0
2025-07-02,48.13,48.15,47.96,48.04,48671.0
2025-07-03,48.19,48.43,48.19,48.41,228509.0
2025-07-04,48.26,48.33,48.21,48.33,32989.0
2025-07-07,48.26,48.49,48.19,48.37,71558.0
2025-07-08,48.39,48.47,48.26,48.37,40863.0
2025-07-09,48.54,48.72,48.37,48.68,51058.0
2025-07-10,48.76,48.83,48.64,48.72,36654.0
2025-07-11,48.57,48.71,48.45,48.62,31441.0
2025-07-14,48.66,48.815,48.55,48.78,42578.0
2025-07-15,48.95,48.99,48.67,48.68,46524.0
2025-07-16,48.71,48.98,48.25,48.69,89654.0
2025-07-17,48.84,49.25,48.84,49.19,50732.0
2025-07-18,49.24,49.32,49.03,49.12,52620.0
2025-07-21,49.2,49.32,49.04,49.07,65292.0
2025-07-22,49.08,49.08,48.65,48.79,51726.0
2025-07-23,48.79,49.13,48.77,49.1,36021.0
2025-07-24,49.27,49.44,49.11,49.35,41609.0
2025-07-25,49.39,49.815,49.38,49.745,28023.0
2025-07-28,49.925,49.935,49.755,49.865,65697.0
2025-07-29,50.065,50.125,49.805,49.885,38419.0
2025-07-30,49.885,50.175,49.805,50.065,43477.0
2025-07-31,50.305,50.625,49.885,49.985,53363.0
2025-08-01,49.21,49.22,48.67,48.92,120223.0
2025-08-05,49.755,49.755,49.32,49.35,75373.0
2025-08-06,49.505,49.665,49.11,49.595,35855.0
2025-08-07,49.875,49.905,49.37,49.545,52313.0
2025-08-08,49.815,49.995,49.715,49.985,42883.0
2025-08-11,50.015,50.185,49.885,49.945,46750.0
2025-08-12,50.105,50.475,50.075,50.455,45296.0
2025-08-13,50.485,50.705,50.425,50.575,40242.0
2025-08-14,50.665,50.795,50.505,50.755,39196.0
2025-08-15,50.875,50.875,50.575,50.635,45315.0
2025-08-18,50.555,50.685,50.535,50.605,36824.0
2025-08-19,50.695,50.775,50.405,50.495,36250.0
2025-08-20,50.425,50.625,49.915,50.395,75901.0
2025-08-21,50.345,50.465,50.135,50.325,40742.0
2025-08-22,50.505,50.935,50.335,50.775,67519.0
2025-08-25,50.715,50.835,50.545,50.725,38166.0
2025-08-26,50.795,50.845,50.585,50.845,52715.0
2025-08-27,50.795,51.015,50.76,50.795,35530.0
2025-08-28,50.765,50.995,50.685,50.875,49929.0
2025-08-29,50.925,50.935,50.365,50.415,69896.0
2025-09-02,50.145,50.315,49.865,50.315,30538.0
2025-09-03,50.605,50.635,50.345,50.575,70635.0
2025-09-04,50.615,51.135,50.585,51.135,57774.0
2025-09-05,51.365,51.395,50.765,51.065,64810.0
2025-09-08,51.105,51.205,50.805,51.065,44467.0
2025-09-09,51.135,51.445,50.985,51.415,44957.0
2025-09-10,51.75,51.78,51.475,51.595,61466.0
2025-09-11,51.72,51.97,51.595,51.9,43447.0
2025-09-12,51.95,52.18,51.9,51.93,86372.0
2025-09-15,52.02,52.17,51.84,51.91,125255.0
2025-09-16,51.86,51.91,51.71,51.76,66163.0
2025-09-17,51.86,51.89,51.485,51.79,138965.0
2025-09-18,51.98,52.35,51.96,52.17,91275.0
2025-09-19,52.21,52.69,52.08,52.4,66897.0
2025-09-22,52.34,52.8,52.26,52.76,72011.0
2025-09-23,52.8,52.83,52.43,52.53,87507.0
2025-09-24,52.82,52.85,52.48,52.58,105453.0
2025-09-25,52.34,52.53,52.13,52.47,113189.0
2025-09-26,52.55,52.78,52.49,52.76,46104.0
2025-09-29,53.04,53.1,52.7,52.85,42248.0
2025-09-30,52.82,53.03,52.64,53.02,18606.0
2025-10-01,52.9,53.35,52.85,53.31,87638.0
2025-10-02,53.44,53.5,53.32,53.44,50794.0
2025-10-03,53.53,53.64,53.32,53.39,50871.0
2025-10-06,53.68,53.73,53.46,53.6,66573.0
2025-10-07,53.75,53.79,53.24,53.38,52266.0
2025-10-08,53.49,53.76,53.36,53.74,49511.0
2025-10-09,53.69,53.96,53.65,53.83,63939.0
2025-10-10,53.83,53.95,52.3,52.32,204327.0
2025-10-14,52.69,53.5,52.53,53.18,114203.0
2025-10-15,53.51,53.85,53.1,53.46,42780.0
2025-10-16,53.72,53.75,52.87,53.11,104988.0
2025-10-17,53.07,53.35,52.93,53.26,46807.0
2025-10-20,53.63,53.97,53.42,53.89,50283.0
2025-10-21,53.82,54.0,53.79,53.85,42769.0
2025-10-22,53.92,53.95,53.09,53.39,184488.0
2025-10-23,53.4,53.83,53.24,53.73,54685.0
2025-10-24,54.17,54.42,54.15,54.21,46755.0
2025-10-27,54.59,54.89,54.57,54.88,49245.0
2025-10-28,55.0,55.0,54.67,54.78,62172.0
2025-10-29,54.81,55.08,54.49,54.81,143412.0
2025-10-30,54.76,54.9,54.4,54.4,69518.0
2025-10-31,54.87,55.1,54.5,54.74,53308.0
2025-11-03,55.3,55.3,54.74,54.74,48287.0
2025-11-04,54.52,54.75,54.4,54.42,89823.0
2025-11-05,54.57,54.96,54.48,54.67,31767.0
2025-11-06,54.67,54.7,54.01,54.1,81914.0
2025-11-07,53.76,53.82,53.18,53.82,86509.0
2025-11-10,54.52,54.68,54.2,54.59,65790.0
2025-11-11,54.57,54.75,54.38,54.7,24962.0
2025-11-12,55.08,55.08,54.54,54.69,39481.0
2025-11-13,54.43,54.46,53.75,53.79,63149.0
2025-11-14,53.05,54.1,53.05,53.76,64139.0
2025-11-17,53.77,53.93,53.15,53.36,88638.0
2025-11-18,53.16,53.16,52.5,52.72,182253.0
2025-11-19,52.79,53.38,52.79,53.21,70738.0
2025-11-20,54.0,54.25,52.46,52.5,170158.0
2025-11-21,52.73,53.41,52.45,52.92,159306.0
2025-11-24,53.14,53.95,53.14,53.88,73655.0
2025-11-25,53.91,54.44,53.63,54.36,72133.0
2025-11-26,54.62,54.67,54.43,54.51,63598.0