Date,Open,High,Low,Close,Volume
2014-09-29,19.28,19.29,19.265,19.29,13112.0
2014-09-30,19.25,19.25,19.23,19.25,175.0
2014-10-01,19.195,19.195,19.11,19.195,205.0
2014-10-02,18.825,18.825,18.685,18.78,658.0
2014-10-03,19.11,19.15,19.11,19.15,1040.0
2014-10-06,19.205,19.205,18.965,18.965,310.0
2014-10-07,18.99,19.005,18.865,18.965,225.0
2014-10-08,18.855,18.855,18.805,18.855,195.0
2014-10-09,18.735,18.735,18.64,18.655,225.0
2014-10-10,18.61,18.655,18.465,18.655,102.0
2014-10-14,18.62,18.62,18.57,18.57,3113.0
2014-10-15,18.51,18.57,18.47,18.57,55.0
2014-10-16,18.315,18.5,18.315,18.45,654.0
2014-10-17,18.51,18.51,18.45,18.45,70.0
2014-10-20,18.84,18.88,18.84,18.88,176.0
2014-10-21,18.78,18.88,18.78,18.88,66.0
2014-10-22,19.69,19.69,18.835,18.835,2120.0
2014-10-23,19.01,19.01,18.995,18.995,101.0
2014-10-24,18.99,19.05,18.98,19.045,475.0
2014-10-27,19.09,19.09,19.09,19.09,1000.0
2014-10-28,19.09,19.09,19.09,19.09,0.0
2014-10-29,19.235,19.235,19.09,19.09,24.0
2014-10-30,19.235,19.375,19.235,19.375,200.0
2014-10-31,20.0,20.085,20.0,20.01,388.0
2014-11-03,20.07,20.255,19.975,20.025,677.0
2014-11-04,19.87,19.87,19.815,19.815,465.0
2014-11-05,19.825,19.825,19.755,19.815,72.0
2014-11-06,19.73,19.73,19.67,19.675,1687.0
2014-11-07,19.555,19.555,19.435,19.5,791.0
2014-11-10,19.6,19.73,19.6,19.7,8820.0
2014-11-11,19.7,19.7,19.7,19.7,0.0
2014-11-12,19.535,19.7,19.535,19.7,20.0
2014-11-13,19.76,19.81,19.745,19.8,1045.0
2014-11-14,19.8,19.8,19.8,19.8,0.0
2014-11-17,19.53,19.53,19.435,19.445,2549.0
2014-11-18,19.585,19.59,19.56,19.59,335.0
2014-11-19,19.535,19.535,19.445,19.445,1293.0
2014-11-20,19.26,19.26,19.195,19.22,1876.0
2014-11-21,19.53,19.53,19.335,19.36,3550.0
2014-11-24,19.265,19.43,19.265,19.405,1645.0
2014-11-25,19.305,19.405,19.305,19.405,44.0
2014-11-26,19.39,19.39,19.375,19.385,703.0
2014-11-27,19.385,19.385,19.385,19.385,0.0
2014-11-28,19.57,19.57,19.385,19.385,66.0
2014-12-01,19.365,19.365,19.365,19.365,100.0
2014-12-02,19.545,19.545,19.365,19.365,111.0
2014-12-03,19.435,19.44,19.435,19.435,649.0
2014-12-04,19.435,19.49,19.435,19.49,250.0
2014-12-05,19.53,19.57,19.49,19.49,153.0
2014-12-08,19.485,19.485,19.405,19.405,495.0
2014-12-09,19.3,19.3,19.215,19.275,8232.0
2014-12-10,19.275,19.275,19.275,19.275,0.0
2014-12-11,19.3,19.3,19.3,19.3,200.0
2014-12-12,19.29,19.29,19.12,19.12,4086.0
2014-12-15,19.065,19.065,18.96,19.02,489.0
2014-12-16,18.91,19.12,18.91,19.12,466.0
2014-12-17,19.12,19.22,19.08,19.12,18486.0
2014-12-18,19.12,19.12,19.12,19.12,0.0
2014-12-19,19.5,19.545,19.5,19.535,740.0
2014-12-22,19.645,19.655,19.575,19.62,5454.0
2014-12-23,19.585,19.585,19.53,19.53,442.0
2014-12-24,19.63,19.64,19.56,19.56,307.0
2014-12-29,19.54,19.665,19.54,19.665,296.0
2014-12-30,19.49,19.49,19.4,19.43,1582.0
2014-12-31,19.435,19.47,19.385,19.385,389.0
2015-01-02,19.385,19.385,19.385,19.385,0.0
2015-01-05,19.445,19.445,19.295,19.405,194.0
2015-01-06,19.315,19.315,19.14,19.235,1273.0
2015-01-07,19.5,19.5,19.49,19.5,135.0
2015-01-08,19.63,19.765,19.63,19.63,2035.0
2015-01-09,19.7,19.7,19.7,19.7,190.0
2015-01-12,19.71,19.835,19.7,19.7,71.0
2015-01-13,20.015,20.035,19.93,19.985,633.0
2015-01-14,19.845,19.845,19.75,19.845,447.0
2015-01-15,20.015,20.015,19.935,19.935,120.0
2015-01-16,20.07,20.09,20.06,20.06,260.0
2015-01-19,20.18,20.18,20.06,20.06,112.0
2015-01-20,20.35,20.35,20.35,20.35,150.0
2015-01-21,20.38,20.8,20.35,20.795,6807.0
2015-01-22,20.775,20.895,20.775,20.775,8097.0
2015-01-23,20.995,21.06,20.995,21.06,326.0
2015-01-26,21.285,21.285,21.06,21.06,92.0
2015-01-27,21.215,21.215,21.185,21.185,3975.0
2015-01-28,21.385,21.395,21.34,21.34,450.0
2015-01-29,21.415,21.565,21.415,21.565,2620.0
2015-01-30,21.68,21.69,21.465,21.465,499.0
2015-02-02,21.445,21.48,21.445,21.48,1204.0
2015-02-03,21.375,21.375,21.22,21.235,840.0
2015-02-04,21.44,21.65,21.44,21.65,8747.0
2015-02-05,21.48,21.48,21.445,21.48,245.0
2015-02-06,21.525,21.54,21.44,21.485,1578.0
2015-02-09,21.315,21.315,21.215,21.27,916.0
2015-02-10,21.47,21.64,21.47,21.62,447.0
2015-02-11,21.58,21.66,21.58,21.66,989.0
2015-02-12,21.5,21.5,21.385,21.415,5170.0
2015-02-13,21.69,21.78,21.68,21.68,1556.0
2015-02-17,21.695,21.745,21.66,21.705,1649.0
2015-02-18,21.985,22.025,21.52,22.025,5356.0
2015-02-19,22.195,22.26,22.18,22.18,810.0
2015-02-20,22.295,22.415,22.22,22.39,2265.0
2015-02-23,22.38,22.38,22.31,22.35,6020.0
2015-02-24,22.515,22.555,22.32,22.335,4230.0
2015-02-25,22.275,22.28,22.205,22.225,1380.0
2015-02-26,22.47,22.475,22.36,22.475,929.0
2015-02-27,22.38,22.43,22.365,22.38,3474.0
2015-03-02,22.405,22.49,22.405,22.49,1188.0
2015-03-03,22.35,22.365,22.275,22.275,1193.0
2015-03-04,22.765,22.765,22.115,22.125,7620.0
2015-03-05,22.28,22.345,22.28,22.345,250.0
2015-03-06,22.515,22.515,22.405,22.405,125.0
2015-03-09,22.36,22.36,22.28,22.305,12801.0
2015-03-10,22.125,22.125,22.0,22.085,6385.0
2015-03-11,22.22,22.35,22.22,22.33,885.0
2015-03-12,22.595,22.645,22.33,22.33,139.0
2015-03-13,22.615,22.615,22.61,22.615,4147.0
2015-03-16,22.78,22.85,22.77,22.785,4702.0
2015-03-17,22.755,22.86,22.735,22.75,2794.0
2015-03-18,22.975,23.005,22.92,22.92,2844.0
2015-03-19,23.005,23.005,22.935,22.945,1911.0
2015-03-20,23.03,23.03,22.945,22.945,147.0
2015-03-23,23.02,23.06,23.02,23.035,749.0
2015-03-24,23.03,23.1,23.02,23.02,2639.0
2015-03-25,23.02,23.075,22.94,22.94,1217.0
2015-03-26,22.66,22.745,22.655,22.69,6920.0
2015-03-27,22.685,22.965,22.685,22.965,475.0
2015-03-30,23.105,23.175,23.105,23.17,1321.0
2015-03-31,22.92,22.92,22.74,22.76,5726.0
2015-04-01,22.715,22.775,22.62,22.705,28363.0
2015-04-02,22.775,22.865,22.775,22.795,19924.0
2015-04-06,23.17,23.17,22.795,22.895,6167.0
2015-04-07,22.995,23.01,22.995,23.01,375.0
2015-04-08,23.09,23.285,23.09,23.26,2119.0
2015-04-09,23.345,23.435,23.285,23.435,2139.0
2015-04-10,23.395,23.455,23.34,23.455,4049.0
2015-04-13,23.355,23.355,23.29,23.29,2917.0
2015-04-14,23.23,23.285,23.15,23.285,3211.0
2015-04-15,23.455,23.455,23.02,23.05,14156.0
2015-04-16,22.995,22.995,22.88,22.91,2006.0
2015-04-17,22.575,22.775,22.575,22.755,5652.0
2015-04-20,22.825,22.825,22.755,22.755,221.0
2015-04-21,23.08,23.16,23.08,23.135,1927.0
2015-04-22,23.095,23.185,23.095,23.15,536.0
2015-04-23,23.115,23.115,23.02,23.075,3812.0
2015-04-24,23.115,23.26,23.115,23.215,1972.0
2015-04-27,23.285,23.285,23.145,23.175,2668.0
2015-04-28,23.145,23.145,23.06,23.06,1925.0
2015-04-29,22.84,22.855,22.675,22.825,7702.0
2015-04-30,22.605,22.655,22.53,22.55,9913.0
2015-05-01,22.67,22.83,22.66,22.815,16474.0
2015-05-04,22.995,22.995,22.74,22.795,5121.0
2015-05-05,22.645,22.645,22.365,22.425,12934.0
2015-05-06,22.24,22.24,22.085,22.17,570.0
2015-05-07,22.27,22.35,22.215,22.31,1531.0
2015-05-08,22.56,22.63,22.56,22.58,2253.0
2015-05-11,22.3,22.395,22.3,22.335,40234.0
2015-05-12,22.27,22.355,22.21,22.255,878.0
2015-05-13,22.45,22.45,22.31,22.35,612.0
2015-05-14,22.365,22.455,22.365,22.455,832.0
2015-05-15,22.645,22.675,22.575,22.63,1692.0
2015-05-19,23.09,23.09,22.965,23.01,5028.0
2015-05-20,23.01,23.01,22.94,22.94,1470.0
2015-05-21,22.925,23.075,22.925,23.075,1387.0
2015-05-22,23.105,23.245,23.105,23.205,902.0
2015-05-25,23.675,23.685,23.63,23.675,326.0
2015-05-26,23.285,23.285,23.175,23.19,2101.0
2015-05-27,23.31,23.31,23.31,23.31,186.0
2015-05-28,23.135,23.145,23.115,23.12,9373.0
2015-05-29,23.075,23.245,22.98,23.02,2390.0
2015-06-01,23.62,23.63,23.17,23.185,3806.0
2015-06-02,22.97,22.97,22.9,22.91,359.0
2015-06-03,23.06,23.06,23.045,23.045,168.0
2015-06-04,22.99,22.99,22.825,22.83,820.0
2015-06-05,22.91,22.91,22.67,22.67,12066.0
2015-06-08,22.56,22.56,22.49,22.49,944.0
2015-06-09,22.245,22.245,22.13,22.21,4165.0
2015-06-10,22.16,22.435,22.16,22.41,4849.0
2015-06-11,22.52,22.545,22.495,22.51,1089.0
2015-06-12,22.455,22.455,22.365,22.42,2444.0
2015-06-15,22.455,22.455,22.38,22.44,1105.0
2015-06-16,22.34,22.405,22.325,22.37,992.0
2015-06-17,22.295,22.295,22.115,22.145,4706.0
2015-06-18,21.965,22.28,21.96,22.27,814.0
2015-06-19,22.38,22.395,22.27,22.27,46.0
2015-06-22,22.675,22.755,22.675,22.73,1105.0
2015-06-23,22.935,22.955,22.865,22.925,1324.0
2015-06-24,22.865,22.87,22.85,22.85,362.0
2015-06-25,22.8,22.815,22.69,22.725,1429.0
2015-06-26,22.76,22.76,22.62,22.745,700.0
2015-06-29,22.345,22.36,22.225,22.225,920.0
2015-06-30,22.525,22.565,22.51,22.555,1130.0
2015-07-02,23.45,23.45,22.815,22.845,743.0
2015-07-03,22.845,22.93,22.845,22.845,251.0
2015-07-06,22.69,22.695,22.64,22.64,802.0
2015-07-07,22.86,22.86,22.675,22.805,10925.0
2015-07-08,22.25,22.33,21.975,22.015,5044.0
2015-07-09,22.265,22.335,22.225,22.305,569.0
2015-07-10,22.525,22.54,22.525,22.53,774.0
2015-07-13,22.83,22.9,22.82,22.845,2795.0
2015-07-14,22.93,22.97,22.885,22.915,3112.0
2015-07-15,23.02,23.31,23.02,23.22,2397.0
2015-07-16,23.45,23.46,23.355,23.44,10380.0
2015-07-17,23.545,23.545,23.505,23.505,1218.0
2015-07-20,23.545,23.585,23.495,23.545,1422.0
2015-07-21,23.505,23.505,23.355,23.405,6217.0
2015-07-22,23.41,23.42,23.355,23.355,1854.0
2015-07-23,23.315,23.35,23.315,23.315,364.0
2015-07-24,23.35,23.35,23.08,23.08,960.0
2015-07-27,22.86,22.955,22.86,22.93,1104.0
2015-07-28,22.965,23.055,22.95,22.97,422.0
2015-07-29,22.995,23.135,22.95,23.135,12641.0
2015-07-30,23.025,23.145,23.025,23.11,975.0
2015-07-31,23.285,23.42,23.285,23.395,1069.0
2015-08-04,23.45,23.52,23.435,23.52,5089.0
2015-08-05,23.625,23.655,23.59,23.655,2849.0
2015-08-06,23.505,23.505,23.275,23.285,1620.0
2015-08-07,23.41,23.41,23.26,23.355,698.0
2015-08-10,23.615,23.615,23.45,23.45,1949.0
2015-08-11,23.12,23.2,23.095,23.13,10029.0
2015-08-12,22.73,22.76,22.525,22.735,13930.0
2015-08-13,22.93,23.04,22.93,23.04,929.0
2015-08-14,23.005,23.095,22.94,23.055,751.0
2015-08-17,23.035,23.04,23.01,23.025,884.0
2015-08-18,22.87,22.87,22.785,22.79,903.0
2015-08-19,22.785,22.82,22.65,22.68,14576.0
2015-08-20,22.36,22.36,22.045,22.09,1963.0
2015-08-21,21.925,22.005,21.535,21.535,18977.0
2015-08-24,20.375,20.995,20.36,20.735,54773.0
2015-08-25,21.565,21.78,21.3,21.33,37928.0
2015-08-26,21.8,21.865,21.495,21.865,11274.0
2015-08-27,22.005,22.255,21.91,22.155,7968.0
2015-08-28,22.265,22.275,22.17,22.195,4364.0
2015-08-31,22.115,22.115,21.78,21.8,13183.0
2015-09-01,20.93,21.12,20.93,20.93,566.0
2015-09-02,21.44,21.44,21.3,21.38,1945.0
2015-09-03,21.435,21.47,21.345,21.38,783.0
2015-09-04,20.925,20.93,20.795,20.83,3705.0
2015-09-08,21.025,21.025,21.025,21.025,300.0
2015-09-09,21.765,21.765,21.55,21.55,1453.0
2015-09-10,21.45,21.465,21.435,21.465,354.0
2015-09-11,21.425,21.465,21.425,21.465,50.0
2015-09-14,21.465,21.525,21.415,21.465,513.0
2015-09-15,21.55,21.575,21.55,21.575,300.0
2015-09-16,21.81,21.88,21.575,21.575,372.0
2015-09-17,21.725,21.765,21.575,21.575,711.0
2015-09-18,21.245,21.37,21.235,21.37,2098.0
2015-09-21,21.425,21.425,21.425,21.425,200.0
2015-09-22,21.11,21.165,21.07,21.135,2100.0
2015-09-23,21.22,21.22,21.08,21.175,2833.0
2015-09-24,21.09,21.09,20.885,21.055,1590.0
2015-09-25,21.425,21.56,21.315,21.33,1761.0
2015-09-28,21.265,21.265,20.96,21.115,1150.0
2015-09-29,20.875,20.935,20.77,20.795,2673.0
2015-09-30,21.165,21.165,20.795,20.795,1.0
2015-10-01,21.135,21.19,21.095,21.18,453.0
2015-10-02,21.005,21.29,20.945,21.29,1054.0
2015-10-05,21.62,21.725,21.62,21.725,2398.0
2015-10-06,21.66,21.66,21.485,21.535,1092.0
2015-10-07,21.765,21.88,21.765,21.865,2476.0
2015-10-08,21.8,21.97,21.795,21.97,3236.0
2015-10-09,22.055,22.055,21.875,22.055,620.0
2015-10-13,21.975,21.975,21.82,21.825,1658.0
2015-10-14,21.69,21.71,21.575,21.575,407.0
2015-10-15,21.935,21.99,21.935,21.99,1577.0
2015-10-16,22.055,22.115,22.03,22.1,847.0
2015-10-19,22.05,22.17,22.045,22.125,4031.0
2015-10-20,22.005,22.025,21.985,22.025,411.0
2015-10-21,22.3,22.43,22.3,22.43,3120.0
2015-10-22,22.55,22.725,22.55,22.71,3566.0
2015-10-23,22.915,23.025,22.915,23.025,1713.0
2015-10-26,22.92,22.92,22.805,22.865,1804.0
2015-10-27,22.86,22.895,22.835,22.89,2082.0
2015-10-28,22.895,22.895,22.755,22.835,1254.0
2015-10-29,22.575,22.575,22.495,22.525,1818.0
2015-10-30,22.615,22.615,22.37,22.37,696.0
2015-11-02,22.34,22.505,22.33,22.45,4295.0
2015-11-03,22.615,22.615,22.55,22.55,3411.0
2015-11-04,22.615,22.63,22.55,22.615,2783.0
2015-11-05,22.78,22.78,22.605,22.67,3540.0
2015-11-06,22.745,22.745,22.645,22.7,3459.0
2015-11-09,22.685,22.685,22.45,22.45,16041.0
2015-11-10,22.62,22.62,22.495,22.55,1717.0
2015-11-11,22.7,22.745,22.7,22.745,500.0
2015-11-12,22.77,22.77,22.55,22.575,2979.0
2015-11-13,22.52,22.535,22.415,22.415,3427.0
2015-11-16,22.505,22.655,22.505,22.645,6523.0
2015-11-17,22.71,22.745,22.71,22.745,1260.0
2015-11-18,22.73,22.875,22.71,22.865,1028.0
2015-11-19,22.875,22.975,22.875,22.96,1535.0
2015-11-20,23.165,23.195,23.135,23.165,449.0
2015-11-23,23.175,23.175,23.11,23.155,1970.0
2015-11-24,23.1,23.15,23.055,23.15,374.0
2015-11-25,23.055,23.055,23.005,23.015,4099.0
2015-11-26,23.14,23.15,23.125,23.135,1492.0
2015-11-27,23.025,23.025,22.945,22.945,918.0
2015-11-30,22.905,22.905,22.765,22.825,5699.0
2015-12-01,23.25,23.25,23.15,23.22,2893.0
2015-12-02,23.275,23.275,23.005,23.1,4074.0
2015-12-03,22.985,22.985,22.715,22.745,4401.0
2015-12-04,22.755,22.755,22.745,22.745,10.0
2015-12-07,22.985,23.045,22.95,23.0,12806.0
2015-12-08,22.73,22.835,22.725,22.81,2294.0
2015-12-09,22.795,22.85,22.645,22.675,5227.0
2015-12-10,22.89,22.915,22.675,22.675,286.0
2015-12-11,22.63,22.685,22.575,22.62,8336.0
2015-12-14,22.795,22.795,22.605,22.73,22646.0
2015-12-15,22.73,22.82,22.73,22.73,745.0
2015-12-16,23.125,23.385,23.125,23.36,2693.0
2015-12-17,23.455,23.495,23.395,23.395,2221.0
2015-12-18,23.25,23.315,23.195,23.315,14350.0
2015-12-21,23.48,23.48,23.3,23.36,14736.0
2015-12-22,23.425,23.505,23.33,23.505,7613.0
2015-12-23,23.63,23.63,23.58,23.62,1965.0
2015-12-24,23.95,23.95,23.35,23.445,1028.0
2015-12-29,23.865,23.865,23.72,23.72,5125.0
2015-12-30,23.825,23.825,23.705,23.735,14251.0
2015-12-31,23.6,23.6,23.485,23.485,343.0
2016-01-04,23.895,23.895,23.015,23.23,9208.0
2016-01-05,23.325,23.435,23.285,23.405,1260.0
2016-01-06,23.115,23.14,23.1,23.11,2019.0
2016-01-07,22.8,22.855,22.655,22.665,2614.0
2016-01-08,22.615,22.615,22.46,22.49,2223.0
2016-01-11,22.6,22.635,22.44,22.635,842.0
2016-01-12,22.595,22.625,22.52,22.57,857.0
2016-01-13,22.81,22.81,22.545,22.635,26798.0
2016-01-14,22.69,22.905,22.57,22.895,861.0
2016-01-15,22.365,22.365,22.195,22.195,1183.0
2016-01-18,22.275,22.315,22.22,22.22,1316.0
2016-01-19,22.655,22.72,22.515,22.625,1841.0
2016-01-20,22.195,22.195,21.64,21.83,2557.0
2016-01-21,21.45,21.575,21.44,21.575,1565.0
2016-01-22,21.9,22.085,21.9,22.055,4841.0
2016-01-25,22.03,22.135,22.005,22.03,679.0
2016-01-26,21.895,21.895,21.84,21.895,722.0
2016-01-27,22.055,22.095,21.9,21.9,759.0
2016-01-28,21.91,21.94,21.855,21.855,8259.0
2016-01-29,22.49,22.49,22.03,22.235,2159.0
2016-02-01,22.055,22.15,22.035,22.115,12872.0
2016-02-02,22.035,22.085,21.84,21.84,17705.0
2016-02-03,21.6,21.6,21.245,21.385,1862.0
2016-02-04,21.33,21.41,21.33,21.41,1054.0
2016-02-05,21.41,21.41,21.3,21.325,1727.0
2016-02-08,21.34,21.42,21.125,21.14,6510.0
2016-02-09,20.695,20.95,20.665,20.87,4976.0
2016-02-10,20.86,20.925,20.855,20.88,374.0
2016-02-11,20.535,20.535,20.415,20.415,3002.0
2016-02-12,20.265,20.53,20.225,20.53,2412.0
2016-02-16,20.88,21.045,20.88,21.045,2098.0
2016-02-17,21.11,21.11,21.045,21.055,121.0
2016-02-18,21.235,21.235,21.055,21.055,47.0
2016-02-19,21.03,21.14,21.03,21.06,1176.0
2016-02-22,21.355,21.395,21.245,21.395,1247.0
2016-02-23,21.265,21.285,21.205,21.205,1411.0
2016-02-24,21.06,21.06,20.935,20.965,284.0
2016-02-25,20.975,21.005,20.94,21.005,1246.0
2016-02-26,21.07,21.13,20.9,21.055,1761.0
2016-02-29,20.95,20.975,20.8,20.94,5100.0
2016-03-01,20.975,21.11,20.975,21.1,3356.0
2016-03-02,21.355,21.435,21.355,21.355,986.0
2016-03-03,21.035,21.61,21.035,21.6,2550.0
2016-03-04,21.84,21.87,21.79,21.79,4571.0
2016-03-07,21.68,21.68,21.595,21.63,839.0
2016-03-08,21.64,21.64,21.56,21.56,15915.0
2016-03-09,21.61,21.61,21.245,21.245,8434.0
2016-03-10,21.44,21.46,21.29,21.29,28600.0
2016-03-11,21.815,21.84,21.695,21.695,483.0
2016-03-14,21.94,21.94,21.83,21.83,1245.0
2016-03-15,21.715,21.745,21.675,21.735,1018.0
2016-03-16,21.705,21.705,21.61,21.625,1971.0
2016-03-17,21.595,21.625,21.53,21.62,12131.0
2016-03-18,21.475,21.6,21.475,21.475,197.0
2016-03-21,21.53,21.73,21.53,21.73,982.0
2016-03-22,21.73,21.81,21.705,21.705,1222.0
2016-03-23,21.745,21.77,21.715,21.72,7746.0
2016-03-24,21.68,21.68,21.49,21.635,388.0
2016-03-28,21.88,21.88,21.635,21.635,179.0
2016-03-29,21.715,21.73,21.65,21.715,8623.0
2016-03-30,21.81,21.81,21.65,21.68,921.0
2016-03-31,21.96,21.96,21.325,21.49,22238.0
2016-04-01,21.085,21.21,21.05,21.05,208.0
2016-04-04,21.21,21.21,21.05,21.07,98468.0
2016-04-05,20.74,20.935,20.74,20.765,1575.0
2016-04-06,20.935,21.05,20.935,20.95,26982.0
2016-04-07,20.95,21.09,20.915,20.95,356.0
2016-04-08,21.115,21.275,21.075,21.265,14931.0
2016-04-11,21.11,21.21,21.035,21.035,12179.0
2016-04-12,21.25,21.26,21.14,21.25,2160.0
2016-04-13,21.52,21.72,21.25,21.25,43.0
2016-04-14,21.73,21.945,21.73,21.91,2555.0
2016-04-15,21.88,21.89,21.77,21.77,3908.0
2016-04-18,21.92,21.945,21.84,21.945,25038.0
2016-04-19,21.95,22.135,21.95,21.97,1972.0
2016-04-20,22.025,22.025,21.97,21.97,83.0
2016-04-21,22.025,22.045,22.025,22.045,265.0
2016-04-22,22.025,22.045,22.025,22.045,7.0
2016-04-25,21.935,21.935,21.785,21.785,595.0
2016-04-26,21.825,21.825,21.635,21.825,131.0
2016-04-27,21.595,21.625,21.475,21.585,9320.0
2016-04-28,21.26,21.26,20.94,20.94,8675.0
2016-04-29,20.94,20.94,20.74,20.84,64747.0
2016-05-02,21.085,21.165,20.995,21.15,6234.0
2016-05-03,21.125,21.155,21.07,21.07,590.0
2016-05-04,21.22,21.22,21.015,21.125,3355.0
2016-05-05,21.205,21.23,21.045,21.23,8399.0
2016-05-06,21.285,21.33,21.285,21.285,420.0
2016-05-09,21.45,21.52,21.44,21.45,2672.0
2016-05-10,21.705,21.705,21.65,21.65,615.0
2016-05-11,21.41,21.555,21.41,21.475,648.0
2016-05-12,21.45,21.475,21.33,21.365,16399.0
2016-05-13,21.365,21.365,21.365,21.365,0.0
2016-05-16,21.245,21.42,21.245,21.42,1465.0
2016-05-17,21.475,21.56,21.41,21.41,4568.0
2016-05-18,21.53,21.53,21.42,21.49,1145.0
2016-05-19,21.515,21.515,21.395,21.395,5390.0
2016-05-20,21.655,21.73,21.62,21.625,1945.0
2016-05-24,21.705,21.72,21.705,21.715,495.0
2016-05-25,21.92,21.935,21.77,21.84,4299.0
2016-05-26,21.5,21.675,21.5,21.675,613.0
2016-05-27,21.83,21.84,21.695,21.695,1137.0
2016-05-30,21.72,21.77,21.72,21.72,194.0
2016-05-31,21.87,21.99,21.87,21.935,1426.0
2016-06-01,21.855,21.89,21.795,21.795,7404.0
2016-06-02,21.775,21.865,21.775,21.775,202.0
2016-06-03,21.64,21.855,21.64,21.8,33139.0
2016-06-06,22.0,22.015,21.89,21.89,7800.0
2016-06-07,21.935,22.165,21.93,22.0,742.0
2016-06-08,21.89,21.96,21.85,21.96,357.0
2016-06-09,21.73,21.735,21.72,21.72,791.0
2016-06-10,21.435,21.435,21.305,21.305,504.0
2016-06-13,21.29,21.29,21.09,21.09,5129.0
2016-06-14,21.06,21.085,20.87,20.99,1034.0
2016-06-15,21.26,21.385,21.235,21.33,1336.0
2016-06-16,21.245,21.265,21.155,21.245,8987.0
2016-06-17,21.07,21.1,21.045,21.075,657.0
2016-06-20,21.25,21.56,21.25,21.33,202.0
2016-06-21,21.74,21.74,21.675,21.675,4067.0
2016-06-22,21.625,21.72,21.61,21.635,2522.0
2016-06-23,21.74,21.935,21.74,21.905,4824.0
2016-06-24,21.085,21.46,21.085,21.395,4846.0
2016-06-27,21.17,21.315,20.995,21.13,3020.0
2016-06-28,21.45,21.54,21.45,21.49,2426.0
2016-06-29,21.545,21.74,21.54,21.74,970.0
2016-06-30,21.62,21.795,21.62,21.78,74835.0
2016-07-04,21.69,21.78,21.69,21.78,51.0
2016-07-05,21.465,21.675,21.465,21.675,250.0
2016-07-06,21.7,21.705,21.57,21.635,5703.0
2016-07-07,21.715,21.715,21.675,21.68,2001.0
2016-07-08,21.77,21.93,21.77,21.93,359.0
2016-07-11,22.33,22.625,22.035,22.55,4932.0
2016-07-12,22.545,22.645,22.545,22.645,1250.0
2016-07-13,22.74,22.74,22.48,22.485,1996.0
2016-07-14,22.545,22.585,22.545,22.545,190.0
2016-07-15,22.405,22.565,22.345,22.55,20422.0
2016-07-18,22.575,22.585,22.505,22.55,196.0
2016-07-19,22.455,22.525,22.455,22.455,410.0
2016-07-20,22.67,22.76,22.655,22.72,5102.0
2016-07-21,22.575,22.615,22.565,22.615,453.0
2016-07-22,22.63,22.805,22.63,22.75,6400.0
2016-07-25,23.015,23.015,22.815,22.82,6644.0
2016-07-26,22.95,23.045,22.91,22.95,375.0
2016-07-27,22.99,22.99,22.975,22.975,349.0
2016-07-28,22.83,22.91,22.805,22.885,1375.0
2016-07-29,23.055,23.155,22.885,22.885,191.0
2016-08-02,23.03,23.03,22.895,22.91,4770.0
2016-08-03,22.8,22.8,22.72,22.76,1319.0
2016-08-04,22.87,22.925,22.855,22.855,840.0
2016-08-05,23.33,23.33,23.19,23.285,596.0
2016-08-08,23.57,23.57,23.285,23.42,12559.0
2016-08-09,23.51,23.605,23.51,23.525,9569.0
2016-08-10,23.525,23.525,23.445,23.525,123.0
2016-08-11,23.525,23.525,23.445,23.45,352.0
2016-08-12,23.31,23.45,23.31,23.45,36.0
2016-08-15,23.395,23.405,23.325,23.325,1856.0
2016-08-16,23.135,23.18,23.045,23.15,4826.0
2016-08-17,23.195,23.195,23.11,23.11,477.0
2016-08-18,23.015,23.015,22.98,22.98,2100.0
2016-08-19,22.96,23.165,22.96,23.165,295.0
2016-08-22,23.11,23.165,23.11,23.165,43.0
2016-08-23,23.245,23.35,23.23,23.245,246.0
2016-08-24,23.245,23.245,23.215,23.22,1381.0
2016-08-25,23.245,23.245,23.205,23.215,11731.0
2016-08-26,23.045,23.135,23.005,23.135,470.0
2016-08-29,23.095,23.15,23.095,23.095,412.0
2016-08-30,23.245,23.35,23.22,23.35,125735.0
2016-08-31,23.315,23.34,23.26,23.26,54507.0
2016-09-01,23.355,23.445,23.285,23.285,211.0
2016-09-02,23.365,23.405,23.285,23.285,218.0
2016-09-06,23.285,23.525,23.285,23.525,3372.0
2016-09-07,23.525,23.58,23.525,23.525,1932.0
2016-09-08,23.595,23.595,23.525,23.525,33.0
2016-09-09,23.46,23.46,23.23,23.23,792.0
2016-09-12,23.22,23.365,23.195,23.285,7177.0
2016-09-13,23.125,23.245,22.965,22.965,12920.0
2016-09-14,23.12,23.12,22.955,22.965,1030.0
2016-09-15,23.14,23.175,23.095,23.175,901.0
2016-09-16,23.18,23.22,23.175,23.18,4600.0
2016-09-19,23.35,23.35,23.28,23.28,760.0
2016-09-20,23.64,23.64,23.565,23.575,7100.0
2016-09-21,23.87,23.95,23.815,23.825,2498.0
2016-09-22,24.13,24.135,24.015,24.13,3033.0
2016-09-23,24.115,24.115,24.01,24.035,2688.0
2016-09-26,23.79,23.995,23.79,23.91,1151.0
2016-09-27,24.155,24.215,24.0,24.195,6944.0
2016-09-28,24.28,24.28,24.095,24.095,25532.0
2016-09-29,24.04,24.075,23.905,24.075,8731.0
2016-09-30,23.89,24.01,23.89,23.975,1141.0
2016-10-03,23.81,23.975,23.81,23.83,5503.0
2016-10-04,24.065,24.065,23.93,24.0,3767.0
2016-10-05,24.065,24.08,24.01,24.015,3185.0
2016-10-06,23.89,24.08,23.89,24.015,1432.0
2016-10-07,24.08,24.08,24.08,24.08,3000.0
2016-10-11,23.89,23.89,23.76,23.89,720.0
2016-10-12,23.88,23.88,23.745,23.745,1175.0
2016-10-13,23.68,23.68,23.565,23.565,2326.0
2016-10-14,23.745,23.745,23.55,23.55,456.0
2016-10-17,23.55,23.63,23.55,23.55,321.0
2016-10-18,23.655,23.75,23.645,23.645,203.0
2016-10-19,23.775,23.785,23.695,23.775,387.0
2016-10-20,23.96,24.035,23.96,24.035,735.0
2016-10-21,24.155,24.2,24.145,24.17,835.0
2016-10-24,24.235,24.34,24.235,24.34,6999.0
2016-10-25,24.345,24.345,24.255,24.28,9503.0
2016-10-26,24.215,24.28,24.215,24.28,7.0
2016-10-27,24.225,24.28,24.175,24.28,156.0
2016-10-28,24.155,24.155,24.135,24.135,114.0
2016-10-31,24.24,24.28,24.2,24.28,12726.0
2016-11-01,24.255,24.255,24.025,24.025,12755.0
2016-11-02,24.075,24.075,23.985,24.065,522.0
2016-11-03,24.015,24.08,24.015,24.015,129.0
2016-11-04,23.92,23.93,23.8,23.8,2559.0
2016-11-07,24.065,24.075,24.035,24.035,1085.0
2016-11-08,23.975,24.04,23.91,23.935,53908.0
2016-11-09,23.905,24.08,23.87,23.87,6860.0
2016-11-10,24.09,24.105,24.0,24.0,10243.0
2016-11-11,23.995,23.995,23.96,23.97,13622.0
2016-11-14,23.985,24.015,23.865,24.0,9343.0
2016-11-15,23.88,23.91,23.83,23.83,2615.0
2016-11-16,23.705,23.83,23.705,23.83,61.0
2016-11-17,23.81,24.035,23.81,23.91,9081.0
2016-11-18,23.92,23.92,23.79,23.79,1035.0
2016-11-21,23.73,23.735,23.71,23.73,3049.0
2016-11-22,23.88,23.96,23.88,23.95,5653.0
2016-11-23,24.025,24.025,23.975,24.0,9129.0
2016-11-24,24.01,24.015,23.995,24.0,9765.0
2016-11-25,23.95,24.095,23.95,24.075,1045.0
2016-11-28,23.97,23.975,23.87,23.935,16669.0
2016-11-29,24.025,24.095,24.025,24.095,764.0
2016-11-30,24.065,24.065,23.97,23.975,2655.0
2016-12-01,23.855,23.855,23.655,23.665,4976.0
2016-12-02,23.6,23.68,23.545,23.6,439.0
2016-12-05,23.455,23.655,23.44,23.63,14826.0
2016-12-06,23.69,23.71,23.68,23.71,504.0
2016-12-07,23.79,23.985,23.79,23.91,5063.0
2016-12-08,24.05,24.05,24.01,24.05,8430.0
2016-12-09,23.985,24.04,23.985,24.0,9782.0
2016-12-12,23.84,23.865,23.785,23.8,8322.0
2016-12-13,23.91,23.995,23.905,23.93,153081.0
2016-12-14,23.87,23.96,23.83,23.935,23604.0
2016-12-15,23.985,24.01,23.92,23.93,9751.0
2016-12-16,23.88,23.88,23.76,23.76,803.0
2016-12-19,23.92,24.025,23.92,24.01,2450.0
2016-12-20,24.015,24.025,23.975,23.975,560.0
2016-12-21,23.96,23.96,23.895,23.935,2913.0
2016-12-22,24.055,24.08,23.995,24.075,4775.0
2016-12-23,24.105,24.13,24.08,24.105,1118.0
2016-12-28,24.26,24.26,24.075,24.075,2691.0
2016-12-29,24.01,24.02,23.9,23.9,1749.0
2016-12-30,23.865,23.865,23.695,23.72,8560.0
2017-01-03,23.97,23.97,23.84,23.905,9005.0
2017-01-04,24.05,24.19,24.05,24.11,5201.0
2017-01-05,24.22,24.24,24.1,24.19,23979.0
2017-01-06,24.07,24.19,24.03,24.14,27961.0
2017-01-09,24.15,24.18,24.14,24.14,104.0
2017-01-10,24.15,24.22,24.075,24.195,4315.0
2017-01-11,24.31,24.385,24.22,24.22,1180.0
2017-01-12,24.215,24.215,24.125,24.125,784.0
2017-01-13,24.26,24.31,24.125,24.125,86.0
2017-01-16,24.215,24.24,24.215,24.23,6404.0
2017-01-17,24.035,24.075,24.005,24.05,6913.0
2017-01-18,24.02,24.045,24.02,24.02,102.0
2017-01-19,24.325,24.48,24.02,24.02,134.0
2017-01-20,24.575,24.625,24.45,24.57,2547.0
2017-01-23,24.49,24.505,24.375,24.44,4763.0
2017-01-24,24.36,24.36,24.255,24.255,4204.0
2017-01-25,24.405,24.405,24.295,24.295,11035.0
2017-01-26,24.505,24.505,24.295,24.295,206.0
2017-01-27,24.47,24.47,24.385,24.39,1490.0
2017-01-30,24.345,24.345,24.14,24.26,8483.0
2017-01-31,24.14,24.175,24.075,24.175,1123.0
2017-02-01,24.39,24.39,24.175,24.175,127.0
2017-02-02,24.23,24.31,24.23,24.23,441.0
2017-02-03,24.28,24.39,24.28,24.365,2603.0
2017-02-06,24.405,24.455,24.365,24.385,5979.0
2017-02-07,24.6,24.6,24.56,24.595,921.0
2017-02-08,24.625,24.625,24.595,24.595,18.0
2017-02-09,24.53,24.625,24.455,24.61,12758.0
2017-02-10,24.57,24.705,24.57,24.65,5247.0
2017-02-13,24.785,24.785,24.675,24.7,1176.0
2017-02-14,24.56,24.66,24.555,24.65,20681.0
2017-02-15,24.69,24.78,24.675,24.7,658.0
2017-02-16,24.68,24.73,24.68,24.7,972.0
2017-02-17,24.73,24.77,24.7,24.745,575.0
2017-02-21,25.035,25.1,24.91,25.1,4016.0
2017-02-22,25.18,25.18,25.055,25.085,3748.0
2017-02-23,25.15,25.15,25.035,25.095,2640.0
2017-02-24,24.845,24.915,24.845,24.87,2570.0
2017-02-27,24.825,24.915,24.785,24.86,980.0
2017-02-28,25.075,25.18,25.075,25.125,616.0
2017-03-01,25.44,25.56,25.35,25.52,1761.0
2017-03-02,25.49,25.49,25.335,25.335,1788.0
2017-03-03,25.35,25.375,25.35,25.36,1033.0
2017-03-06,25.335,25.37,25.265,25.37,2342.0
2017-03-07,25.44,25.44,25.385,25.385,1054.0
2017-03-08,25.455,25.48,25.4,25.41,5674.0
2017-03-09,25.48,25.49,25.41,25.48,1143.0
2017-03-10,25.545,25.555,25.48,25.48,245.0
2017-03-13,25.685,25.685,25.62,25.625,1624.0
2017-03-14,25.675,25.675,25.53,25.545,23731.0
2017-03-15,25.625,25.69,25.585,25.625,1359.0
2017-03-16,25.75,25.755,25.665,25.685,16675.0
2017-03-17,25.675,25.835,25.675,25.73,7938.0
2017-03-20,25.77,25.9,25.77,25.81,4798.0
2017-03-21,25.81,25.82,25.66,25.755,6777.0
2017-03-22,25.66,25.68,25.575,25.575,9092.0
2017-03-23,25.595,25.675,25.535,25.625,7227.0
2017-03-24,25.845,25.885,25.795,25.835,2612.0
2017-03-27,25.765,25.87,25.705,25.835,7390.0
2017-03-28,25.87,26.045,25.87,26.045,6420.0
2017-03-29,26.125,26.125,26.02,26.045,4379.0
2017-03-30,25.895,25.94,25.845,25.845,4784.0
2017-03-31,25.65,25.765,25.545,25.665,30750.0
2017-04-03,25.885,25.9,25.79,25.86,821.0
2017-04-04,25.9,25.95,25.835,25.835,1963.0
2017-04-05,25.805,25.925,25.79,25.79,8945.0
2017-04-06,25.7,25.715,25.62,25.64,4089.0
2017-04-07,25.57,25.715,25.56,25.57,822.0
2017-04-10,25.56,25.56,25.415,25.415,11005.0
2017-04-11,25.405,25.49,25.405,25.45,809.0
2017-04-12,25.465,25.465,25.36,25.4,1551.0
2017-04-13,25.3,25.425,25.175,25.325,22097.0
2017-04-17,25.455,25.57,25.4,25.515,1490.0
2017-04-18,25.4,25.52,25.39,25.515,648.0
2017-04-19,25.6,25.64,25.6,25.635,1716.0
2017-04-20,25.745,25.87,25.745,25.77,2156.0
2017-04-21,25.915,26.0,25.895,25.91,3022.0
2017-04-24,26.12,26.17,26.02,26.08,3332.0
2017-04-25,26.42,26.53,26.41,26.41,1627.0
2017-04-26,26.465,26.555,26.385,26.41,528.0
2017-04-27,26.555,26.565,26.485,26.565,560.0
2017-04-28,26.505,26.645,26.505,26.53,4923.0
2017-05-01,27.495,27.495,26.615,26.76,4127.0
2017-05-02,26.96,26.96,26.855,26.93,2087.0
2017-05-03,26.845,26.845,26.735,26.775,1440.0
2017-05-04,26.855,26.975,26.775,26.95,4064.0
2017-05-05,26.83,26.91,26.815,26.855,6103.0
2017-05-08,26.895,27.06,26.895,26.905,5697.0
2017-05-09,27.0,27.05,26.91,26.93,1643.0
2017-05-10,26.905,26.905,26.775,26.775,1898.0
2017-05-11,26.855,26.91,26.855,26.88,52533.0
2017-05-12,26.895,26.97,26.79,26.91,1069.0
2017-05-15,26.93,26.96,26.855,26.92,4621.0
2017-05-16,26.935,26.96,26.815,26.815,3133.0
2017-05-17,26.815,26.825,26.62,26.695,1154.0
2017-05-18,26.695,26.79,26.655,26.735,4239.0
2017-05-19,26.88,26.88,26.735,26.88,792.0
2017-05-23,26.67,26.84,26.67,26.815,3435.0
2017-05-24,26.84,26.84,26.58,26.66,4383.0
2017-05-25,26.735,26.83,26.725,26.78,1727.0
2017-05-26,26.765,26.8,26.7,26.7,2008.0
2017-05-29,26.695,26.88,26.695,26.75,1457.0
2017-05-30,26.83,26.83,26.71,26.71,211.0
2017-05-31,26.92,26.92,26.765,26.895,1253.0
2017-06-01,26.895,27.065,26.895,27.06,1655.0
2017-06-02,27.27,27.485,27.27,27.42,1096.0
2017-06-05,27.38,27.455,27.355,27.395,6387.0
2017-06-06,27.31,27.39,27.22,27.22,1502.0
2017-06-07,27.325,27.42,27.31,27.395,3089.0
2017-06-08,27.335,27.43,27.3,27.34,1275.0
2017-06-09,27.26,27.26,27.1,27.205,3816.0
2017-06-12,27.08,27.18,26.855,26.855,3454.0
2017-06-13,26.845,26.97,26.815,26.895,3041.0
2017-06-14,26.895,27.05,26.895,26.93,84676.0
2017-06-15,26.7,26.845,26.695,26.805,1000.0
2017-06-16,26.72,26.72,26.66,26.71,53424.0
2017-06-19,26.89,26.895,26.865,26.88,3573.0
2017-06-20,26.92,26.93,26.79,26.88,199.0
2017-06-21,26.815,26.9,26.79,26.8,1889.0
2017-06-22,26.79,26.79,26.76,26.785,1680.0
2017-06-23,26.85,26.92,26.81,26.835,473.0
2017-06-26,26.835,26.9,26.835,26.875,1003.0
2017-06-27,26.705,26.72,26.525,26.525,2053.0
2017-06-28,26.54,26.55,26.485,26.54,258.0
2017-06-29,26.355,26.475,26.1,26.175,34568.0
2017-06-30,26.335,26.345,26.165,26.215,4099.0
2017-07-04,26.15,26.27,25.865,25.865,4651.0
2017-07-05,26.07,26.1,25.865,25.865,1321.0
2017-07-06,25.945,25.945,25.865,25.865,1526.0
2017-07-07,25.685,25.765,25.645,25.645,726.0
2017-07-10,25.72,25.765,25.655,25.67,1087.0
2017-07-11,25.895,25.92,25.67,25.67,93.0
2017-07-12,25.955,25.955,25.67,25.67,602.0
2017-07-13,25.85,25.895,25.775,25.855,575.0
2017-07-14,25.865,25.875,25.855,25.855,125.0
2017-07-17,25.855,26.005,25.855,25.945,4024.0
2017-07-18,25.825,25.985,25.825,25.985,137.0
2017-07-19,25.94,26.035,25.94,26.035,1057.0
2017-07-20,26.14,26.14,26.01,26.07,24080.0
2017-07-21,25.955,25.985,25.945,25.98,1047.0
2017-07-24,25.955,25.985,25.875,25.915,34153.0
2017-07-25,25.89,25.955,25.865,25.905,1227.0
2017-07-26,25.89,25.89,25.825,25.825,2812.0
2017-07-27,25.98,26.03,25.96,25.98,1969.0
2017-07-28,25.735,25.83,25.735,25.8,4129.0
2017-07-31,25.89,25.97,25.875,25.88,3521.0
2017-08-01,26.125,26.27,26.125,26.175,1779.0
2017-08-02,26.245,26.27,26.205,26.23,292.0
2017-08-03,26.2,26.23,26.125,26.19,2816.0
2017-08-04,26.27,26.4,26.27,26.4,601.0
2017-08-08,26.45,26.46,26.36,26.45,1136.0
2017-08-09,26.28,26.355,26.27,26.28,850.0
2017-08-10,26.175,26.175,26.115,26.115,1732.0
2017-08-11,25.96,25.96,25.915,25.915,1957.0
2017-08-14,26.11,26.215,26.095,26.135,856.0
2017-08-15,26.24,26.245,26.165,26.19,15534.0
2017-08-16,26.24,26.295,26.19,26.19,497.0
2017-08-17,26.1,26.19,26.03,26.19,252.0
2017-08-18,25.915,25.985,25.905,25.905,4922.0
2017-08-21,25.915,25.945,25.84,25.84,1409.0
2017-08-22,25.89,26.06,25.89,25.89,274.0
2017-08-23,26.005,26.03,25.89,25.89,31.0
2017-08-24,25.89,25.93,25.83,25.905,2283.0
2017-08-25,25.93,25.945,25.865,25.905,677.0
2017-08-28,25.83,25.96,25.83,25.875,1312.0
2017-08-29,25.81,25.995,25.8,25.875,129.0
2017-08-30,25.955,26.085,25.955,26.03,405.0
2017-08-31,26.05,26.095,26.01,26.03,110.0
2017-09-01,25.85,25.89,25.775,25.83,390.0
2017-09-05,25.595,25.615,25.44,25.54,6840.0
2017-09-06,25.66,25.67,25.215,25.305,6043.0
2017-09-07,25.36,25.375,25.23,25.255,3506.0
2017-09-08,25.32,25.375,25.265,25.37,1367.0
2017-09-11,25.475,25.605,25.465,25.54,369.0
2017-09-12,25.565,25.66,25.45,25.565,35892.0
2017-09-13,25.5,25.58,25.5,25.5,423.0
2017-09-14,25.565,25.58,25.555,25.555,2443.0
2017-09-15,25.46,25.58,25.44,25.57,2626.0
2017-09-18,25.645,25.945,25.635,25.865,332.0
2017-09-19,25.865,26.01,25.865,25.895,8649.0
2017-09-20,25.93,26.075,25.885,26.075,14122.0
2017-09-21,26.01,26.01,25.855,25.87,2458.0
2017-09-22,25.84,25.975,25.84,25.885,1351.0
2017-09-25,25.79,25.995,25.79,25.87,3154.0
2017-09-26,25.885,25.985,25.885,25.91,7879.0
2017-09-27,25.845,26.165,25.845,26.09,4322.0
2017-09-28,26.04,26.1,26.025,26.025,1505.0
2017-09-29,26.125,26.255,26.125,26.24,3442.0
2017-10-02,26.265,26.375,26.255,26.335,3126.0
2017-10-03,26.33,26.36,26.305,26.345,2269.0
2017-10-04,26.305,26.385,26.28,26.335,753.0
2017-10-05,26.475,26.575,26.475,26.565,1730.0
2017-10-06,26.425,26.5,26.425,26.45,6477.0
2017-10-10,26.665,26.67,26.62,26.665,280.0
2017-10-11,26.69,26.8,26.69,26.695,6177.0
2017-10-12,26.745,26.82,26.745,26.745,27603.0
2017-10-13,26.98,27.12,26.98,27.055,6738.0
2017-10-16,27.155,27.3,27.155,27.155,1251.0
2017-10-17,27.16,27.235,27.155,27.235,5623.0
2017-10-18,27.16,27.16,27.055,27.055,44735.0
2017-10-19,26.975,27.015,26.91,27.0,8217.0
2017-10-20,27.34,27.35,27.34,27.35,4206.0
2017-10-23,27.48,27.495,27.425,27.425,1442.0
2017-10-24,27.555,27.675,27.52,27.675,2337.0
2017-10-25,27.54,27.76,27.54,27.71,1374.0
2017-10-26,27.85,27.94,27.84,27.875,9636.0
2017-10-27,28.085,28.185,28.085,28.095,9810.0
2017-10-30,28.085,28.095,27.995,28.01,3257.0
2017-10-31,28.21,28.34,28.21,28.28,21815.0
2017-11-01,28.585,28.59,28.435,28.485,2001.0
2017-11-02,28.33,28.405,28.305,28.355,1504.0
2017-11-03,28.28,28.305,28.185,28.2,859.0
2017-11-06,28.315,28.325,28.215,28.24,3319.0
2017-11-07,28.495,28.495,28.38,28.405,4136.0
2017-11-08,28.55,28.575,28.5,28.545,3740.0
2017-11-09,28.29,28.29,28.055,28.235,10634.0
2017-11-10,28.215,28.215,28.07,28.085,4424.0
2017-11-13,28.02,28.2,27.995,28.2,18726.0
2017-11-14,28.07,28.21,28.045,28.11,14936.0
2017-11-15,27.915,28.03,27.85,27.85,1033.0
2017-11-16,28.19,28.355,28.16,28.345,2864.0
2017-11-17,28.37,28.38,28.2,28.2,6594.0
2017-11-20,28.28,28.455,28.28,28.445,4768.0
2017-11-21,28.535,28.65,28.535,28.615,3607.0
2017-11-22,28.6,28.6,28.43,28.485,3158.0
2017-11-23,28.525,28.625,28.47,28.6,1702.0
2017-11-24,28.78,28.78,28.66,28.675,1873.0
2017-11-27,28.59,28.65,28.57,28.625,2760.0
2017-11-28,28.69,28.845,28.68,28.78,14340.0
2017-11-29,28.91,28.96,28.855,28.855,2552.0
2017-11-30,28.885,28.985,28.835,28.905,5742.0
2017-12-01,28.5,28.51,28.2,28.34,2227.0
2017-12-04,28.325,28.325,28.135,28.135,17753.0
2017-12-05,28.12,28.29,28.12,28.2,2045.0
2017-12-06,27.92,28.275,27.88,28.255,27937.0
2017-12-07,28.41,28.43,28.38,28.43,793.0
2017-12-08,28.57,28.635,28.56,28.615,1511.0
2017-12-11,28.68,28.68,28.55,28.635,3848.0
2017-12-12,28.68,28.795,28.665,28.765,8095.0
2017-12-13,28.86,28.925,28.805,28.855,21292.0
2017-12-14,28.83,28.83,28.52,28.575,7193.0
2017-12-15,28.705,28.95,28.7,28.905,20608.0
2017-12-18,29.105,29.15,29.075,29.105,3500.0
2017-12-19,29.06,29.09,28.935,28.935,2012.0
2017-12-20,28.96,28.995,28.855,28.86,5689.0
2017-12-21,28.77,28.79,28.665,28.725,43772.0
2017-12-22,28.87,28.895,28.77,28.77,939.0
2017-12-27,28.75,28.78,28.675,28.675,17205.0
2017-12-28,28.74,28.74,28.51,28.545,30304.0
2017-12-29,28.7,28.805,28.575,28.805,24853.0
2018-01-02,28.765,28.775,28.6,28.74,19659.0
2018-01-03,28.83,29.13,28.83,29.08,2826.0
2018-01-04,29.145,29.3,29.145,29.245,7836.0
2018-01-05,29.08,29.16,29.02,29.15,17895.0
2018-01-08,29.265,29.4,29.17,29.285,13174.0
2018-01-09,29.285,29.38,29.285,29.36,17632.0
2018-01-10,29.415,29.615,29.335,29.515,11193.0
2018-01-11,29.635,29.71,29.515,29.705,24579.0
2018-01-12,29.565,29.735,29.565,29.68,15114.0
2018-01-15,29.63,29.635,29.545,29.605,6198.0
2018-01-16,29.68,29.91,29.475,29.505,39180.0
2018-01-17,29.59,29.8,29.52,29.785,2965.0
2018-01-18,29.635,29.635,29.455,29.505,6079.0
2018-01-19,29.68,29.845,29.67,29.845,9592.0
2018-01-22,29.76,29.85,29.63,29.845,8675.0
2018-01-23,30.015,30.015,29.85,29.9,18896.0
2018-01-24,29.935,29.935,29.685,29.77,20787.0
2018-01-25,29.785,29.81,29.68,29.8,4533.0
2018-01-26,29.95,30.015,29.85,29.985,24569.0
2018-01-29,29.82,29.915,29.68,29.72,17129.0
2018-01-30,29.515,29.52,29.325,29.39,13319.0
2018-01-31,29.39,29.425,29.25,29.26,12798.0
2018-02-01,29.3,29.4,29.245,29.285,13582.0
2018-02-02,29.26,29.26,28.945,29.06,35899.0
2018-02-05,28.865,28.965,27.95,28.15,73685.0
2018-02-06,28.155,28.83,28.155,28.76,33764.0
2018-02-07,28.495,28.69,28.445,28.525,27506.0
2018-02-08,28.435,28.435,27.745,27.745,13934.0
2018-02-09,27.86,27.995,27.69,27.97,170949.0
2018-02-12,28.075,28.43,28.05,28.365,5517.0
2018-02-13,28.115,28.265,27.995,28.25,18047.0
2018-02-14,28.175,28.505,28.15,28.48,31039.0
2018-02-15,28.76,28.76,28.525,28.645,8747.0
2018-02-16,28.915,29.095,28.915,29.01,9124.0
2018-02-20,28.955,29.135,28.905,28.905,4267.0
2018-02-21,29.07,29.235,29.02,29.06,25525.0
2018-02-22,29.15,29.325,29.085,29.15,6838.0
2018-02-23,29.365,29.45,29.245,29.36,9277.0
2018-02-26,29.58,29.82,29.58,29.795,9900.0
2018-02-27,29.795,29.795,29.49,29.52,7377.0
2018-02-28,29.72,29.72,29.375,29.375,12741.0
2018-03-01,29.315,29.315,28.775,28.865,14268.0
2018-03-02,28.865,29.285,28.79,29.12,4817.0
2018-03-05,29.21,29.59,29.08,29.545,17569.0
2018-03-06,29.77,29.77,29.52,29.58,53046.0
2018-03-07,29.415,29.555,29.38,29.44,11749.0
2018-03-08,29.505,29.635,29.505,29.54,10536.0
2018-03-09,29.505,29.695,29.5,29.67,19975.0
2018-03-12,29.76,29.76,29.67,29.705,7267.0
2018-03-13,29.865,30.005,29.845,29.86,2753.0
2018-03-14,30.075,30.075,29.845,29.885,13018.0
2018-03-15,30.015,30.26,30.015,30.105,24194.0
2018-03-16,30.215,30.22,30.12,30.17,1895.0
2018-03-19,29.96,29.96,29.48,29.48,39831.0
2018-03-20,29.8,29.915,29.775,29.915,4078.0
2018-03-21,29.565,29.63,29.45,29.48,17439.0
2018-03-22,29.36,29.36,29.035,29.06,53559.0
2018-03-23,28.965,28.97,28.365,28.365,28662.0
2018-03-26,28.895,28.935,28.73,28.845,12639.0
2018-03-27,29.265,29.265,28.725,28.765,31492.0
2018-03-28,29.16,29.265,28.91,29.235,2140.0
2018-03-29,29.265,29.495,29.235,29.395,14402.0
2018-04-02,29.125,29.255,28.73,28.865,42976.0
2018-04-03,29.035,29.16,28.91,29.1,40678.0
2018-04-04,28.7,28.97,28.69,28.97,3217.0
2018-04-05,29.1,29.125,28.98,29.025,8866.0
2018-04-06,28.855,28.895,28.55,28.55,4690.0
2018-04-09,29.01,29.01,28.78,28.78,6591.0
2018-04-10,28.87,28.87,28.715,28.805,28822.0
2018-04-11,28.665,28.745,28.625,28.63,4680.0
2018-04-12,28.665,28.765,28.64,28.725,5260.0
2018-04-13,28.725,28.805,28.605,28.68,5080.0
2018-04-16,28.78,28.79,28.7,28.7,2457.0
2018-04-17,28.65,28.73,28.575,28.7,6642.0
2018-04-18,28.93,29.125,28.93,29.085,9939.0
2018-04-19,29.0,29.02,28.885,29.02,6021.0
2018-04-20,29.11,29.11,28.995,29.025,25262.0
2018-04-23,29.24,29.25,29.165,29.19,25958.0
2018-04-24,29.265,29.355,28.935,28.955,47112.0
2018-04-25,29.235,29.33,29.2,29.24,20461.0
2018-04-26,29.33,29.495,29.3,29.48,699.0
2018-04-27,29.595,29.595,29.455,29.51,7003.0
2018-04-30,29.61,29.61,29.395,29.395,44387.0
2018-05-01,29.355,29.44,29.305,29.415,804.0
2018-05-02,29.47,29.47,29.33,29.375,5093.0
2018-05-03,29.405,29.42,29.21,29.415,17544.0
2018-05-04,29.315,29.555,29.255,29.52,16605.0
2018-05-07,29.375,29.48,29.375,29.43,2997.0
2018-05-08,29.61,29.695,29.595,29.645,5462.0
2018-05-09,29.405,29.405,29.255,29.285,20218.0
2018-05-10,29.34,29.43,29.34,29.38,9076.0
2018-05-11,29.53,29.62,29.52,29.57,10187.0
2018-05-14,29.7,29.735,29.63,29.67,4653.0
2018-05-15,29.66,29.66,29.52,29.645,2948.0
2018-05-16,29.545,29.585,29.455,29.49,4334.0
2018-05-17,29.455,29.545,29.445,29.495,1239.0
2018-05-18,29.63,29.645,29.57,29.57,1895.0
2018-05-22,29.465,29.555,29.43,29.505,6871.0
2018-05-23,29.42,29.495,29.415,29.465,11317.0
2018-05-24,29.505,29.57,29.29,29.42,18786.0
2018-05-25,29.585,29.63,29.505,29.52,3094.0
2018-05-28,29.3,29.695,29.3,29.58,7572.0
2018-05-29,29.56,29.56,29.35,29.39,3244.0
2018-05-30,29.42,29.42,29.16,29.305,1398.0
2018-05-31,29.34,29.39,29.235,29.265,19536.0
2018-06-01,29.57,29.595,29.465,29.57,4692.0
2018-06-04,29.75,29.75,29.645,29.67,5700.0
2018-06-05,29.775,29.775,29.645,29.75,1052.0
2018-06-06,29.56,29.785,29.495,29.785,2748.0
2018-06-07,29.915,29.925,29.86,29.89,18579.0
2018-06-08,29.85,29.86,29.77,29.775,2073.0
2018-06-11,30.005,30.04,29.955,30.005,2508.0
2018-06-12,29.785,29.86,29.785,29.81,3320.0
2018-06-13,29.775,29.785,29.735,29.77,2126.0
2018-06-14,29.76,29.84,29.67,29.785,3724.0
2018-06-15,29.785,29.785,29.7,29.785,1590.0
2018-06-18,29.57,29.725,29.56,29.7,2091.0
2018-06-19,29.445,29.52,29.43,29.52,3498.0
2018-06-20,29.675,29.685,29.595,29.65,11698.0
2018-06-21,29.57,29.57,29.42,29.505,3555.0
2018-06-22,29.78,29.825,29.71,29.75,6848.0
2018-06-25,29.435,29.46,29.185,29.32,20763.0
2018-06-26,29.395,29.525,29.385,29.475,11008.0
2018-06-27,29.41,29.485,29.245,29.275,9094.0
2018-06-28,29.145,29.145,29.07,29.135,4387.0
2018-06-29,28.98,29.07,28.94,28.945,11301.0
2018-07-03,28.64,28.65,28.48,28.565,1868.0
2018-07-04,28.54,28.54,28.41,28.515,851.0
2018-07-05,28.45,28.455,28.365,28.44,21054.0
2018-07-06,28.475,28.59,28.455,28.59,19862.0
2018-07-09,28.78,28.92,28.765,28.765,4254.0
2018-07-10,28.88,28.895,28.83,28.84,1763.0
2018-07-11,28.555,28.63,28.45,28.53,18099.0
2018-07-12,28.63,28.675,28.605,28.65,14830.0
2018-07-13,28.78,28.815,28.74,28.745,1281.0
2018-07-16,28.78,28.78,28.63,28.69,9690.0
2018-07-17,28.73,29.035,28.73,28.985,5293.0
2018-07-18,28.965,28.985,28.955,28.985,328.0
2018-07-19,28.94,29.03,28.94,29.03,1263.0
2018-07-20,28.84,28.93,28.84,28.895,833.0
2018-07-23,28.89,28.995,28.89,28.98,2513.0
2018-07-24,29.21,29.21,29.145,29.145,6542.0
2018-07-25,29.055,29.08,29.005,29.03,1062.0
2018-07-26,29.16,29.235,29.11,29.11,1029.0
2018-07-27,29.325,29.325,29.17,29.17,2506.0
2018-07-30,29.11,29.155,28.965,28.965,28913.0
2018-07-31,28.965,28.965,28.89,28.905,34071.0
2018-08-01,28.98,28.98,28.795,28.895,2043.0
2018-08-02,28.64,28.765,28.615,28.65,2510.0
2018-08-03,28.53,28.63,28.53,28.565,2310.0
2018-08-07,28.715,28.94,28.715,28.94,10334.0
2018-08-08,28.92,28.965,28.79,28.905,2284.0
2018-08-09,28.855,28.93,28.815,28.815,3176.0
2018-08-10,28.565,28.615,28.505,28.505,3856.0
2018-08-13,28.41,28.45,28.31,28.385,7624.0
2018-08-14,28.36,28.385,28.3,28.3,3418.0
2018-08-15,28.16,28.175,28.045,28.095,11563.0
2018-08-16,28.265,28.45,28.265,28.385,1893.0
2018-08-17,28.175,28.35,28.15,28.325,4613.0
2018-08-20,28.365,28.41,28.315,28.36,1741.0
2018-08-21,28.36,28.39,28.34,28.375,2484.0
2018-08-22,28.4,28.465,28.34,28.34,12210.0
2018-08-23,28.29,28.36,28.265,28.3,4262.0
2018-08-24,28.3,28.415,28.3,28.36,4005.0
2018-08-27,28.6,28.69,28.6,28.65,4445.0
2018-08-28,28.515,28.54,28.475,28.48,807.0
2018-08-29,28.515,28.65,28.515,28.615,1827.0
2018-08-30,28.58,28.63,28.48,28.53,2221.0
2018-08-31,28.755,28.755,28.63,28.65,4488.0
2018-09-04,28.65,28.765,28.63,28.68,8193.0
2018-09-05,28.31,28.44,28.25,28.375,16090.0
2018-09-06,28.285,28.36,28.235,28.26,3664.0
2018-09-07,28.025,28.12,28.0,28.045,4712.0
2018-09-10,28.11,28.15,28.035,28.035,6150.0
2018-09-11,27.92,28.07,27.905,28.025,1682.0
2018-09-12,27.88,27.96,27.665,27.845,3523.0
2018-09-13,28.085,28.085,28.035,28.06,1915.0
2018-09-14,28.325,28.41,28.275,28.365,4961.0
2018-09-17,28.365,28.435,28.225,28.235,18373.0
2018-09-18,28.59,28.785,28.54,28.785,6636.0
2018-09-19,28.675,28.805,28.65,28.665,5159.0
2018-09-20,28.82,28.84,28.77,28.805,2138.0
2018-09-21,28.78,28.92,28.78,28.92,911.0
2018-09-24,28.78,28.88,28.765,28.82,15272.0
2018-09-25,29.055,29.105,28.995,29.055,3548.0
2018-09-26,29.125,29.27,29.125,29.195,1058.0
2018-09-27,29.36,29.36,29.3,29.31,8984.0
2018-09-28,29.035,29.1,28.935,28.95,22385.0
2018-10-01,28.825,28.845,28.7,28.735,20916.0
2018-10-02,28.45,28.635,28.45,28.575,2175.0
2018-10-03,28.485,28.525,28.395,28.395,1976.0
2018-10-04,28.26,28.37,28.11,28.185,3359.0
2018-10-05,28.335,28.335,28.035,28.05,10080.0
2018-10-09,27.915,28.075,27.915,27.99,12428.0
2018-10-10,27.94,27.94,27.525,27.525,7689.0
2018-10-11,27.485,27.575,26.94,26.975,42446.0
2018-10-12,27.225,27.315,27.015,27.015,8051.0
2018-10-15,27.11,27.185,27.015,27.15,2254.0
2018-10-16,27.225,27.36,27.115,27.35,1890.0
2018-10-17,27.44,27.565,27.36,27.49,4969.0
2018-10-18,27.415,27.415,27.09,27.09,15762.0
2018-10-19,27.365,27.575,27.365,27.44,1894.0
2018-10-22,27.55,27.55,27.31,27.335,631.0
2018-10-23,26.9,27.035,26.61,26.96,6082.0
2018-10-24,26.46,26.46,26.08,26.08,10434.0
2018-10-25,26.18,26.49,26.18,26.41,9582.0
2018-10-26,26.05,26.1,25.855,25.99,11738.0
2018-10-29,26.19,26.25,25.725,25.725,17784.0
2018-10-30,26.0,26.275,25.99,26.19,1900.0
2018-10-31,26.55,26.74,26.55,26.6,15756.0
2018-11-01,26.56,26.66,26.5,26.51,9921.0
2018-11-02,26.975,26.985,26.685,26.81,3639.0
2018-11-05,26.81,26.965,26.81,26.9,3150.0
2018-11-06,27.115,27.115,27.015,27.065,2180.0
2018-11-07,27.25,27.385,27.1,27.3,23058.0
2018-11-08,27.36,27.36,27.235,27.31,4631.0
2018-11-09,27.235,27.235,27.035,27.16,673.0
2018-11-12,27.15,27.15,26.8,26.8,25544.0
2018-11-13,26.86,26.915,26.81,26.865,14930.0
2018-11-14,26.91,27.06,26.81,26.91,1056.0
2018-11-15,26.94,27.015,26.8,26.965,22338.0
2018-11-16,26.61,27.035,26.61,26.965,1525.0
2018-11-19,27.025,27.125,26.785,26.81,525.0
2018-11-20,26.665,26.665,26.54,26.66,3409.0
2018-11-21,27.025,27.035,26.66,26.66,504.0
2018-11-22,26.91,26.91,26.66,26.66,15.0
2018-11-23,26.75,26.91,26.75,26.81,14630.0
2018-11-26,27.085,27.265,26.885,27.21,15085.0
2018-11-27,27.21,27.21,27.135,27.175,3102.0
2018-11-28,27.325,27.585,27.315,27.585,1587.0
2018-11-29,27.56,27.56,27.475,27.515,405.0
2018-11-30,27.51,27.51,27.415,27.46,4240.0
2018-12-03,27.79,27.79,27.65,27.71,3939.0
2018-12-04,27.585,27.585,26.96,27.025,2480.0
2018-12-05,27.415,27.415,27.4,27.415,242.0
2018-12-06,26.865,27.035,26.74,27.025,13113.0
2018-12-07,27.065,27.065,26.59,26.59,8855.0
2018-12-10,26.7,26.74,26.365,26.69,8569.0
2018-12-11,26.86,26.915,26.565,26.86,511.0
2018-12-12,26.935,27.1,26.915,26.935,1899.0
2018-12-13,27.085,27.09,26.84,26.935,596.0
2018-12-14,26.565,26.76,26.56,26.6,11100.0
2018-12-17,26.56,26.71,26.265,26.415,17843.0
2018-12-18,26.725,26.775,26.54,26.565,15159.0
2018-12-19,26.54,26.835,26.23,26.25,12834.0
2018-12-20,26.28,26.29,26.065,26.175,8929.0
2018-12-21,25.95,26.0,25.6,25.69,51199.0
2018-12-24,25.7,25.93,25.425,25.48,26724.0
2018-12-27,25.97,26.225,25.905,26.165,8913.0
2018-12-28,26.43,26.45,26.05,26.18,70848.0
2018-12-31,26.685,26.685,26.525,26.635,56400.0
2019-01-02,26.27,26.515,26.215,26.485,28092.0
2019-01-03,26.33,26.33,26.07,26.07,6724.0
2019-01-04,26.33,26.745,26.315,26.73,8574.0
2019-01-07,26.65,26.675,26.51,26.6,6923.0
2019-01-08,26.76,26.76,26.525,26.645,1698.0
2019-01-09,26.645,26.785,26.645,26.72,2537.0
2019-01-10,26.66,26.895,26.65,26.895,10303.0
2019-01-11,26.83,26.845,26.685,26.83,1501.0
2019-01-14,26.755,26.77,26.54,26.685,12116.0
2019-01-15,26.89,27.05,26.87,26.98,8954.0
2019-01-16,27.135,27.135,26.98,26.98,194.0
2019-01-17,27.135,27.225,27.085,27.175,2716.0
2019-01-18,27.37,27.435,27.285,27.37,2529.0
2019-01-21,27.43,27.43,27.11,27.19,10350.0
2019-01-22,27.235,27.345,26.98,27.03,2214.0
2019-01-23,27.165,27.32,26.98,27.015,4599.0
2019-01-24,27.325,27.325,27.015,27.015,363.0
2019-01-25,27.445,27.495,27.405,27.405,3735.0
2019-01-28,27.235,27.32,27.165,27.165,1934.0
2019-01-29,27.38,27.38,27.38,27.38,300.0
2019-01-30,27.405,27.49,27.295,27.455,5530.0
2019-01-31,27.445,27.47,27.37,27.455,9250.0
2019-02-01,27.3,27.385,27.165,27.2,1182.0
2019-02-04,27.22,27.445,27.22,27.38,1159.0
2019-02-05,27.59,27.7,27.59,27.59,2606.0
2019-02-06,27.65,27.715,27.57,27.57,2133.0
2019-02-07,27.37,27.54,27.325,27.395,3872.0
2019-02-08,27.185,27.235,27.11,27.19,6319.0
2019-02-11,27.36,27.36,27.275,27.275,2805.0
2019-02-12,27.53,27.6,27.495,27.555,13931.0
2019-02-13,27.725,27.725,27.64,27.64,1634.0
2019-02-14,27.825,27.825,27.64,27.74,1735.0
2019-02-15,27.74,27.945,27.705,27.885,3028.0
2019-02-19,27.995,27.995,27.87,27.95,2480.0
2019-02-20,27.925,28.045,27.87,27.91,5092.0
2019-02-21,27.87,27.985,27.85,27.85,2521.0
2019-02-22,28.08,28.08,27.9,28.06,1367.0
2019-02-25,28.17,28.24,28.085,28.17,2873.0
2019-02-26,28.205,28.255,28.105,28.185,13036.0
2019-02-27,28.055,28.055,28.035,28.055,2817.0
2019-02-28,27.885,27.885,27.75,27.75,21499.0
2019-03-01,28.085,28.12,27.91,28.12,1480.0
2019-03-04,28.18,28.29,27.995,28.055,5201.0
2019-03-05,28.115,28.225,28.115,28.205,2470.0
2019-03-06,28.255,28.33,28.215,28.275,837.0
2019-03-07,28.205,28.205,27.945,28.02,1973.0
2019-03-08,27.665,27.735,27.655,27.705,1851.0
2019-03-11,27.86,28.095,27.825,28.07,2543.0
2019-03-12,28.095,28.155,27.95,28.095,855.0
2019-03-13,28.105,28.105,27.97,27.985,3289.0
2019-03-14,27.845,27.845,27.74,27.785,2425.0
2019-03-15,27.92,28.08,27.92,28.005,21262.0
2019-03-18,28.095,28.225,28.095,28.095,1464.0
2019-03-19,28.115,28.19,28.115,28.12,733.0
2019-03-20,28.195,28.195,27.985,28.095,1450.0
2019-03-21,28.23,28.415,28.215,28.415,3875.0
2019-03-22,28.41,28.41,28.205,28.29,1801.0
2019-03-25,28.08,28.23,28.06,28.06,6013.0
2019-03-26,28.41,28.41,28.255,28.255,4327.0
2019-03-27,28.4,28.4,28.215,28.265,2465.0
2019-03-28,28.415,28.415,28.25,28.325,517.0
2019-03-29,28.31,28.31,28.175,28.225,13602.0
2019-04-01,28.445,28.575,28.445,28.575,4517.0
2019-04-02,28.42,28.565,28.42,28.53,3696.0
2019-04-03,28.635,28.745,28.635,28.685,3039.0
2019-04-04,28.605,28.76,28.605,28.66,1832.0
2019-04-05,28.77,28.81,28.725,28.725,2484.0
2019-04-08,28.675,28.675,28.53,28.555,1549.0
2019-04-09,28.49,28.575,28.43,28.44,2037.0
2019-04-10,28.495,28.675,28.47,28.47,4848.0
2019-04-11,28.685,28.685,28.47,28.47,2805.0
2019-04-12,28.54,28.69,28.54,28.65,1797.0
2019-04-15,28.715,28.775,28.615,28.735,9204.0
2019-04-16,28.795,28.88,28.795,28.835,960.0
2019-04-17,28.77,28.835,28.77,28.77,1562.0
2019-04-18,28.935,28.935,28.735,28.81,4447.0
2019-04-22,28.605,28.715,28.6,28.6,1283.0
2019-04-23,28.75,28.99,28.625,28.965,1490.0
2019-04-24,28.685,28.795,28.65,28.69,869.0
2019-04-25,28.76,28.76,28.685,28.735,1170.0
2019-04-26,28.895,28.895,28.8,28.855,2835.0
2019-04-29,28.91,29.005,28.86,28.935,2677.0
2019-04-30,28.97,28.97,28.725,28.745,6839.0
2019-05-01,28.81,28.895,28.745,28.885,3855.0
2019-05-02,28.87,28.88,28.75,28.775,34601.0
2019-05-03,28.91,29.015,28.88,29.015,8056.0
2019-05-06,28.66,28.71,28.6,28.65,11436.0
2019-05-07,28.575,28.575,28.22,28.575,1479.0
2019-05-08,28.27,28.575,28.175,28.575,2217.0
2019-05-09,27.805,28.0,27.7,27.865,2579.0
2019-05-10,27.83,27.855,27.615,27.65,10575.0
2019-05-13,27.585,27.61,27.395,27.48,8915.0
2019-05-14,27.785,27.795,27.59,27.745,5022.0
2019-05-15,27.67,27.805,27.615,27.805,14085.0
2019-05-16,27.845,27.975,27.755,27.92,9713.0
2019-05-17,27.865,27.865,27.755,27.755,7960.0
2019-05-21,27.695,27.78,27.59,27.685,2643.0
2019-05-22,27.475,27.695,27.475,27.67,13923.0
2019-05-23,27.67,27.67,27.54,27.67,246.0
2019-05-24,27.755,27.89,27.72,27.76,1095.0
2019-05-27,27.735,27.945,27.735,27.785,519.0
2019-05-28,27.87,27.87,27.755,27.755,533.0
2019-05-29,27.635,27.755,27.585,27.585,712.0
2019-05-30,27.66,27.66,27.65,27.66,400.0
2019-05-31,27.5,27.585,27.45,27.5,13184.0
2019-06-03,27.585,27.66,27.43,27.5,1105.0
2019-06-04,27.59,27.675,27.5,27.65,7954.0
2019-06-05,27.805,27.805,27.625,27.66,44781.0
2019-06-06,27.675,27.71,27.61,27.67,3255.0
2019-06-07,27.755,27.755,27.67,27.67,354.0
2019-06-10,27.94,27.94,27.88,27.915,1137.0
2019-06-11,28.085,28.11,27.915,27.915,1380.0
2019-06-12,27.915,27.915,27.88,27.915,89.0
2019-06-13,27.81,27.915,27.81,27.915,850.0
2019-06-14,27.82,27.94,27.81,27.82,3339.0
2019-06-17,27.965,27.965,27.83,27.88,1983.0
2019-06-18,27.965,28.175,27.965,28.16,5499.0
2019-06-19,28.165,28.32,28.165,28.22,9424.0
2019-06-20,28.355,28.405,28.22,28.335,11691.0
2019-06-21,28.1,28.245,28.1,28.1,659.0
2019-06-24,28.115,28.235,28.05,28.085,2620.0
2019-06-25,28.11,28.11,28.0,28.085,625.0
2019-06-26,28.125,28.125,27.835,27.915,2189.0
2019-06-27,28.125,28.125,27.915,27.915,13573.0
2019-06-28,28.05,28.115,27.96,28.065,22245.0
2019-07-02,28.465,28.465,28.33,28.345,4608.0
2019-07-03,28.44,28.44,28.33,28.37,4563.0
2019-07-04,28.415,28.515,28.33,28.33,571.0
2019-07-05,28.305,28.415,28.175,28.28,4955.0
2019-07-08,27.945,28.08,27.935,27.945,2499.0
2019-07-09,27.8,27.995,27.8,27.935,1988.0
2019-07-10,27.97,28.065,27.97,27.97,2035.0
2019-07-11,28.16,28.175,28.02,28.02,44668.0
2019-07-12,28.075,28.075,27.87,28.02,1158.0
2019-07-15,28.105,28.105,27.955,28.005,3169.0
2019-07-16,28.02,28.02,27.875,28.005,1471.0
2019-07-17,27.97,28.065,27.87,27.97,502.0
2019-07-18,27.81,27.87,27.73,27.775,4282.0
2019-07-19,28.225,28.225,27.995,28.005,14746.0
2019-07-22,28.14,28.14,28.055,28.1,8963.0
2019-07-23,28.285,28.415,28.26,28.355,7602.0
2019-07-24,28.26,28.355,28.2,28.26,1834.0
2019-07-25,28.235,28.25,28.115,28.115,5620.0
2019-07-26,28.2,28.22,28.115,28.165,1205.0
2019-07-29,28.14,28.14,28.005,28.04,10935.0
2019-07-30,28.05,28.05,27.875,27.875,731.0
2019-07-31,27.875,27.945,27.63,27.81,19716.0
2019-08-01,27.96,28.05,27.715,27.73,8035.0
2019-08-02,27.645,27.76,27.41,27.475,7816.0
2019-08-06,26.87,27.11,26.71,26.795,36997.0
2019-08-07,27.015,27.205,26.895,27.17,7634.0
2019-08-08,27.23,27.29,27.135,27.29,31475.0
2019-08-09,27.15,27.21,26.98,27.065,9170.0
2019-08-12,26.845,26.945,26.75,26.77,16450.0
2019-08-13,26.97,27.06,26.97,27.04,2631.0
2019-08-14,26.82,26.82,26.57,26.625,3163.0
2019-08-15,26.88,26.88,26.675,26.76,5773.0
2019-08-16,26.915,27.025,26.915,26.99,13467.0
2019-08-19,27.06,27.175,27.04,27.175,16313.0
2019-08-20,27.295,27.34,27.195,27.21,15442.0
2019-08-21,27.205,27.265,27.205,27.265,3060.0
2019-08-22,27.185,27.185,27.015,27.125,6703.0
2019-08-23,27.1,27.1,26.725,26.725,4048.0
2019-08-26,27.11,27.23,26.93,26.945,2737.0
2019-08-27,26.98,27.0,26.895,26.965,6420.0
2019-08-28,27.03,27.075,26.93,27.04,15844.0
2019-08-29,27.28,27.28,27.17,27.205,15132.0
2019-08-30,27.34,27.355,27.305,27.355,15821.0
2019-09-03,27.29,27.4,27.29,27.305,17540.0
2019-09-04,27.57,27.62,27.38,27.61,11467.0
2019-09-05,27.535,27.705,27.535,27.69,29736.0
2019-09-06,27.7,27.7,27.645,27.69,8008.0
2019-09-09,27.835,27.835,27.7,27.81,1367.0
2019-09-10,27.86,27.86,27.76,27.79,21100.0
2019-09-11,28.055,28.21,28.055,28.21,19073.0
2019-09-12,28.355,28.395,28.32,28.37,1480.0
2019-09-13,28.575,28.755,28.55,28.755,6038.0
2019-09-16,28.51,28.645,28.51,28.57,11079.0
2019-09-17,28.55,28.55,28.5,28.545,2907.0
2019-09-18,28.44,28.5,28.415,28.415,2410.0
2019-09-19,28.62,28.715,28.6,28.67,13408.0
2019-09-20,28.755,28.78,28.575,28.585,2040.0
2019-09-23,28.575,28.585,28.425,28.585,2624.0
2019-09-24,28.74,28.74,28.485,28.51,2960.0
2019-09-25,28.5,28.595,28.45,28.5,1795.0
2019-09-26,28.55,28.57,28.535,28.545,2400.0
2019-09-27,28.555,28.555,28.235,28.235,3447.0
2019-09-30,28.3,28.345,28.225,28.335,701.0
2019-10-01,28.43,28.5,28.075,28.12,1988.0
2019-10-02,27.975,28.06,27.895,27.93,2944.0
2019-10-03,28.11,28.135,27.965,28.135,12723.0
2019-10-04,28.215,28.36,28.19,28.35,1225.0
2019-10-07,28.215,28.36,28.195,28.36,3875.0
2019-10-08,28.265,28.275,28.135,28.17,1737.0
2019-10-09,28.36,28.37,28.335,28.37,4538.0
2019-10-10,28.215,28.335,28.145,28.325,2067.0
2019-10-11,28.35,28.525,28.35,28.525,1228.0
2019-10-15,28.53,28.755,28.53,28.715,9414.0
2019-10-16,28.635,28.655,28.625,28.655,2600.0
2019-10-17,28.585,28.61,28.515,28.515,1006.0
2019-10-18,28.54,28.54,28.395,28.455,643.0
2019-10-21,28.6,28.685,28.56,28.575,1588.0
2019-10-22,28.67,28.68,28.67,28.68,5407.0
2019-10-23,28.745,28.745,28.68,28.705,1559.0
2019-10-24,28.78,28.78,28.67,28.715,1006.0
2019-10-25,28.685,28.755,28.655,28.755,1021.0
2019-10-28,28.68,28.84,28.68,28.805,4305.0
2019-10-29,28.78,28.955,28.78,28.935,7089.0
2019-10-30,28.97,28.97,28.91,28.935,66.0
2019-10-31,29.055,29.055,28.935,28.935,100.0
2019-11-01,29.365,29.4,29.33,29.355,5983.0
2019-11-04,29.52,29.63,29.51,29.58,6006.0
2019-11-05,29.69,29.71,29.6,29.65,21675.0
2019-11-06,29.66,29.72,29.625,29.685,895.0
2019-11-07,29.94,29.94,29.845,29.865,4071.0
2019-11-08,29.845,29.9,29.845,29.9,1057.0
2019-11-11,29.65,29.78,29.65,29.75,4818.0
2019-11-12,29.815,29.89,29.76,29.815,5369.0
2019-11-13,29.57,29.71,29.565,29.7,12438.0
2019-11-14,29.54,29.64,29.505,29.6,9967.0
2019-11-15,29.785,29.785,29.66,29.745,1766.0
2019-11-18,29.665,29.76,29.665,29.725,3123.0
2019-11-19,29.72,29.855,29.72,29.82,1115.0
2019-11-20,29.71,29.84,29.71,29.71,7664.0
2019-11-21,29.64,29.64,29.59,29.6,2909.0
2019-11-22,29.64,29.66,29.555,29.64,1566.0
2019-11-25,29.855,29.915,29.78,29.855,400.0
2019-11-26,29.855,29.865,29.795,29.855,840.0
2019-11-27,29.855,29.985,29.855,29.94,2750.0
2019-11-28,30.035,30.035,29.82,29.865,14988.0
2019-11-29,29.7,29.805,29.64,29.72,1987.0
2019-12-02,29.69,29.78,29.48,29.59,2025.0
2019-12-03,29.355,29.52,29.35,29.485,3052.0
2019-12-04,29.64,29.735,29.555,29.59,26460.0
2019-12-05,29.495,29.495,29.39,29.45,14663.0
2019-12-06,29.925,29.95,29.88,29.95,5229.0
2019-12-09,29.875,29.905,29.77,29.77,1876.0
2019-12-10,29.745,29.82,29.685,29.745,2246.0
2019-12-11,29.725,29.805,29.725,29.75,1525.0
2019-12-12,29.76,30.025,29.745,30.025,7920.0
2019-12-13,30.035,30.115,30.035,30.055,1322.0
2019-12-16,30.12,30.27,30.09,30.215,1012.0
2019-12-17,30.3,30.3,30.235,30.285,917.0
2019-12-18,30.095,30.095,30.035,30.035,1822.0
2019-12-19,30.06,30.105,29.975,30.105,8254.0
2019-12-20,30.215,30.24,30.19,30.19,2987.0
2019-12-23,30.19,30.19,30.07,30.155,6041.0
2019-12-24,30.14,30.155,30.035,30.035,2062.0
2019-12-27,30.08,30.2,30.02,30.035,3384.0
2019-12-30,30.105,30.115,29.805,29.845,2146.0
2019-12-31,29.56,29.745,29.55,29.745,15432.0
2020-01-02,29.795,30.105,29.795,29.985,3134.0
2020-01-03,29.69,29.77,29.605,29.605,4447.0
2020-01-06,29.64,29.68,29.58,29.615,12669.0
2020-01-07,29.975,29.975,29.77,29.785,3477.0
2020-01-08,29.7,29.985,29.7,29.96,2492.0
2020-01-09,30.14,30.2,30.09,30.115,5621.0
2020-01-10,30.16,30.16,30.02,30.1,3041.0
2020-01-13,30.125,30.325,30.1,30.135,19053.0
2020-01-14,30.29,30.365,30.28,30.35,2114.0
2020-01-15,30.34,30.34,30.195,30.2,4970.0
2020-01-16,30.325,30.375,30.27,30.365,5948.0
2020-01-17,30.375,30.445,30.375,30.445,5715.0
2020-01-20,30.315,30.48,30.315,30.35,747.0
2020-01-21,30.265,30.34,30.195,30.22,11745.0
2020-01-22,30.34,30.53,30.325,30.52,8476.0
2020-01-23,30.435,30.515,30.315,30.425,1868.0
2020-01-24,30.46,30.46,30.22,30.36,3229.0
2020-01-27,29.745,29.88,29.725,29.745,13044.0
2020-01-28,29.875,29.94,29.655,29.925,9930.0
2020-01-29,29.96,30.02,29.915,29.925,4348.0
2020-01-30,29.57,29.675,29.535,29.675,2885.0
2020-01-31,29.44,29.44,29.16,29.195,13512.0
2020-02-03,29.37,29.62,29.37,29.545,7471.0
2020-02-04,30.07,30.1,29.935,30.08,23060.0
2020-02-05,30.265,30.36,30.265,30.36,8517.0
2020-02-06,30.565,30.565,30.47,30.515,5793.0
2020-02-07,30.395,30.395,30.115,30.23,6651.0
2020-02-10,30.235,30.29,30.21,30.255,1371.0
2020-02-11,30.48,30.49,30.385,30.41,13856.0
2020-02-12,30.4,30.41,30.36,30.4,4457.0
2020-02-13,30.16,30.23,30.14,30.16,17258.0
2020-02-14,30.08,30.105,29.985,30.03,1269.0
2020-02-18,29.76,29.77,29.63,29.655,6447.0
2020-02-19,29.665,29.68,29.56,29.595,18680.0
2020-02-20,29.405,29.405,29.31,29.325,3152.0
2020-02-21,29.16,29.215,28.935,29.005,4960.0
2020-02-24,28.13,28.28,28.045,28.155,10188.0
2020-02-25,28.365,28.46,27.8,27.86,28744.0
2020-02-26,28.155,28.33,28.12,28.12,27563.0
2020-02-27,27.785,27.99,27.56,27.965,4891.0
2020-02-28,27.04,27.35,26.82,27.34,29902.0
2020-03-02,27.28,27.595,27.125,27.565,92607.0
2020-03-03,27.665,27.94,27.11,27.43,85401.0
2020-03-04,27.62,27.95,27.6,27.925,2677.0
2020-03-05,27.505,27.6,27.42,27.5,3067.0
2020-03-06,27.08,27.125,26.98,27.11,12483.0
2020-03-09,25.685,26.225,25.685,25.945,51874.0
2020-03-10,27.065,27.23,26.555,27.23,29925.0
2020-03-11,26.39,26.5,25.93,25.93,34094.0
2020-03-12,24.36,24.37,23.025,23.44,49300.0
2020-03-13,24.905,25.095,23.86,24.865,68345.0
2020-03-16,22.715,23.32,22.08,22.645,14694.0
2020-03-17,23.6,24.61,23.6,24.455,40787.0
2020-03-18,23.425,23.98,23.095,23.47,16539.0
2020-03-19,23.31,23.99,23.31,23.77,3609.0
2020-03-20,23.92,24.43,23.555,23.555,7440.0
2020-03-23,23.4,23.52,23.035,23.4,39885.0
2020-03-24,24.64,25.14,24.64,25.065,8801.0
2020-03-25,25.02,25.435,24.915,25.41,18876.0
2020-03-26,25.385,25.765,24.87,25.715,3037.0
2020-03-27,25.61,25.61,25.26,25.315,6336.0
2020-03-30,25.495,26.17,25.495,26.145,9106.0
2020-03-31,26.005,26.32,25.375,25.54,15807.0
2020-04-01,25.035,25.07,24.665,24.665,5924.0
2020-04-02,24.705,25.115,24.705,25.115,3377.0
2020-04-03,24.82,25.115,24.15,25.115,428.0
2020-04-06,25.745,25.745,25.115,25.115,2894.0
2020-04-07,26.57,26.97,25.78,25.78,7543.0
2020-04-08,25.74,26.035,25.74,25.79,1968.0
2020-04-09,26.05,26.43,26.05,26.235,10721.0
2020-04-13,26.19,26.345,25.86,26.025,3535.0
2020-04-14,26.38,26.725,26.38,26.475,3792.0
2020-04-15,26.335,26.38,26.145,26.38,1934.0
2020-04-16,26.31,26.31,26.275,26.31,1206.0
2020-04-17,26.58,26.82,26.465,26.475,3895.0
2020-04-20,26.52,26.525,26.235,26.39,2897.0
2020-04-21,26.295,26.425,26.005,26.025,7821.0
2020-04-22,26.51,26.685,26.265,26.525,3841.0
2020-04-23,26.5,26.725,26.415,26.45,26111.0
2020-04-24,26.665,26.675,26.425,26.675,6216.0
2020-04-27,27.1,27.1,26.675,26.83,1890.0
2020-04-28,27.255,27.255,27.09,27.1,2061.0
2020-04-29,27.455,27.705,27.34,27.48,657.0
2020-04-30,27.075,27.11,26.85,26.865,6594.0
2020-05-01,26.555,26.7,26.335,26.555,3802.0
2020-05-04,26.43,26.605,26.39,26.405,11169.0
2020-05-05,26.83,26.875,26.78,26.79,2402.0
2020-05-06,27.09,27.09,26.855,26.855,4161.0
2020-05-07,27.015,27.195,26.78,27.015,307.0
2020-05-08,26.865,27.11,26.865,27.005,1210.0
2020-05-11,27.055,27.48,27.02,27.335,5911.0
2020-05-12,27.61,27.61,27.3,27.335,95.0
2020-05-13,27.42,27.42,27.24,27.24,1355.0
2020-05-14,26.9,26.985,26.64,26.865,2069.0
2020-05-15,27.09,27.09,27.005,27.005,628.0
2020-05-19,27.185,27.395,27.185,27.35,3238.0
2020-05-20,27.535,27.865,27.535,27.775,9527.0
2020-05-21,27.5,27.7,27.44,27.48,3444.0
2020-05-22,27.57,27.57,27.28,27.31,4434.0
2020-05-25,27.31,27.82,27.3,27.82,2207.0
2020-05-26,27.905,27.905,27.845,27.905,735.0
2020-05-27,28.0,28.035,27.89,28.035,6123.0
2020-05-28,28.355,28.39,28.33,28.375,1301.0
2020-05-29,28.0,28.155,27.88,28.155,6855.0
2020-06-01,28.415,28.415,28.035,28.19,1544.0
2020-06-02,28.495,28.54,28.435,28.53,12729.0
2020-06-03,28.78,29.015,28.78,28.945,4952.0
2020-06-04,28.78,28.895,28.61,28.695,2194.0
2020-06-05,29.025,29.225,29.025,29.18,1723.0
2020-06-08,29.24,29.265,29.025,29.265,3369.0
2020-06-09,29.135,29.225,28.85,29.07,3588.0
2020-06-10,29.135,29.2,29.075,29.13,2828.0
2020-06-11,28.52,28.775,28.22,28.22,7203.0
2020-06-12,28.635,29.345,28.47,28.67,12660.0
2020-06-15,27.975,28.295,27.975,28.285,4108.0
2020-06-16,29.335,29.335,28.74,28.745,1883.0
2020-06-17,28.895,29.075,28.885,28.99,3380.0
2020-06-18,29.0,29.0,28.815,28.825,820.0
2020-06-19,28.965,29.075,28.86,28.86,1807.0
2020-06-22,28.825,28.825,28.435,28.825,285.0
2020-06-23,29.11,29.19,29.11,29.11,132.0
2020-06-24,28.965,28.965,28.65,28.695,3409.0
2020-06-25,28.39,28.695,28.39,28.695,185.0
2020-06-26,28.835,29.13,28.745,28.745,5145.0
2020-06-29,28.78,29.0,28.625,28.805,2213.0
2020-06-30,28.695,28.865,28.51,28.57,4387.0
2020-07-02,28.945,28.945,28.765,28.77,9114.0
2020-07-03,28.9,28.9,28.675,28.675,4617.0
2020-07-06,29.32,29.32,29.14,29.21,2184.0
2020-07-07,29.05,29.12,29.015,29.07,3145.0
2020-07-08,28.84,28.84,28.71,28.71,1089.0
2020-07-09,28.7,28.78,28.63,28.64,2826.0
2020-07-10,28.955,29.0,28.815,29.0,7007.0
2020-07-13,28.99,29.25,28.875,28.965,1924.0
2020-07-14,28.865,29.145,28.865,29.145,2742.0
2020-07-15,29.35,29.55,29.285,29.33,16416.0
2020-07-16,29.025,29.06,29.015,29.05,3918.0
2020-07-17,29.095,29.19,29.085,29.13,1270.0
2020-07-20,29.07,29.27,29.06,29.11,1671.0
2020-07-21,29.11,29.235,29.075,29.155,5634.0
2020-07-22,29.005,29.07,28.935,28.99,3158.0
2020-07-23,28.965,29.11,28.765,28.765,4922.0
2020-07-24,28.765,28.795,28.755,28.79,5137.0
2020-07-27,29.06,29.18,28.98,29.18,766.0
2020-07-28,29.085,29.11,29.015,29.105,2029.0
2020-07-29,29.04,29.14,29.04,29.14,802.0
2020-07-30,28.765,28.99,28.675,28.98,1706.0
2020-07-31,28.5,28.545,27.925,28.195,5396.0
2020-08-04,28.84,28.91,28.73,28.83,3747.0
2020-08-05,28.935,28.98,28.92,28.92,18314.0
2020-08-06,28.97,29.07,28.935,29.07,279.0
2020-08-07,28.875,29.04,28.875,29.04,2288.0
2020-08-10,29.035,29.215,29.035,29.215,2843.0
2020-08-11,29.785,29.785,29.285,29.305,4633.0
2020-08-12,29.655,29.83,29.655,29.82,3517.0
2020-08-13,29.61,29.63,29.55,29.55,713.0
2020-08-14,29.565,29.63,29.55,29.55,184.0
2020-08-17,29.595,29.77,29.595,29.595,2359.0
2020-08-18,29.49,29.565,29.46,29.495,6934.0
2020-08-19,29.56,29.665,29.49,29.54,3265.0
2020-08-20,29.155,29.28,29.13,29.225,242.0
2020-08-21,29.165,29.165,29.095,29.155,1228.0
2020-08-24,29.515,29.56,29.35,29.56,1952.0
2020-08-25,29.595,29.62,29.525,29.575,1980.0
2020-08-26,29.575,29.655,29.495,29.62,1263.0
2020-08-27,29.55,29.55,29.225,29.32,2651.0
2020-08-28,29.565,29.565,29.32,29.445,3607.0
2020-08-31,29.445,29.55,29.175,29.215,7726.0
2020-09-01,29.295,29.33,29.175,29.33,1999.0
2020-09-02,29.525,29.55,29.445,29.55,4148.0
2020-09-03,29.54,29.63,29.175,29.295,2416.0
2020-09-04,29.435,29.435,28.92,29.18,3235.0
2020-09-08,29.095,29.48,29.095,29.375,3166.0
2020-09-09,29.48,29.49,29.34,29.375,3464.0
2020-09-10,29.41,29.455,29.32,29.355,868.0
2020-09-11,29.525,29.725,29.505,29.565,4982.0
2020-09-14,29.845,29.925,29.795,29.925,782.0
2020-09-15,30.04,30.075,30.03,30.05,1506.0
2020-09-16,30.16,30.23,30.12,30.16,7564.0
2020-09-17,29.945,30.145,29.83,30.075,1348.0
2020-09-18,30.205,30.205,30.015,30.075,4102.0
2020-09-21,29.845,29.855,29.48,29.715,7309.0
2020-09-22,29.68,29.95,29.67,29.845,610.0
2020-09-23,30.31,30.31,29.95,29.95,8901.0
2020-09-24,29.665,29.775,29.61,29.665,4414.0
2020-09-25,29.68,29.88,29.67,29.77,921.0
2020-09-28,30.355,30.355,30.255,30.275,2284.0
2020-09-29,30.425,30.425,30.29,30.29,576.0
2020-09-30,30.035,30.125,29.99,30.035,4471.0
2020-10-01,30.035,30.08,29.94,29.975,5528.0
2020-10-02,29.77,29.945,29.575,29.93,1552.0
2020-10-05,30.035,30.22,30.035,30.055,2287.0
2020-10-06,30.13,30.31,30.13,30.185,2649.0
2020-10-07,30.31,30.425,30.13,30.38,1460.0
2020-10-08,30.395,30.425,30.29,30.345,2032.0
2020-10-09,30.29,30.37,30.16,30.165,2230.0
2020-10-13,30.165,30.275,30.165,30.21,392.0
2020-10-14,30.23,30.28,30.165,30.175,9021.0
2020-10-15,30.125,30.175,30.045,30.125,1998.0
2020-10-16,30.035,30.09,29.98,29.98,929.0
2020-10-19,30.15,30.15,29.945,29.945,2038.0
2020-10-20,30.13,30.13,29.755,29.895,1497.0
2020-10-21,30.02,30.275,29.93,30.02,678.0
2020-10-22,30.08,30.165,29.99,30.08,1032.0
2020-10-23,30.08,30.185,30.055,30.115,1975.0
2020-10-26,30.025,30.035,29.85,29.94,12775.0
2020-10-27,29.92,29.99,29.8,29.885,1638.0
2020-10-28,29.975,29.975,29.77,29.8,1201.0
2020-10-29,30.105,30.195,29.875,29.93,6562.0
2020-10-30,29.54,29.655,29.465,29.55,20308.0
2020-11-02,29.965,29.965,29.55,29.55,591.0
2020-11-03,29.99,30.28,29.885,30.255,12814.0
2020-11-04,30.13,30.415,30.115,30.335,3771.0
2020-11-05,30.935,30.935,30.695,30.83,1779.0
2020-11-06,30.9,30.905,30.82,30.845,897.0
2020-11-09,31.98,31.98,31.55,31.71,15968.0
2020-11-10,31.55,31.745,31.47,31.665,4339.0
2020-11-11,31.815,31.975,31.805,31.93,2608.0
2020-11-12,31.69,31.83,31.63,31.645,6381.0
2020-11-13,31.79,32.13,31.79,32.13,1315.0
2020-11-16,32.405,32.415,32.275,32.415,7107.0
2020-11-17,32.405,32.485,32.325,32.44,5492.0
2020-11-18,32.385,32.51,32.245,32.29,6644.0
2020-11-19,32.235,32.35,32.15,32.3,384.0
2020-11-20,32.53,32.685,32.45,32.645,3330.0
2020-11-23,32.865,32.935,32.685,32.73,18142.0
2020-11-24,32.88,33.12,32.88,33.01,1918.0
2020-11-25,32.88,32.915,32.67,32.87,9179.0
2020-11-26,32.87,33.1,32.865,32.87,249.0
2020-11-27,33.19,33.235,33.03,33.18,9389.0
2020-11-30,32.635,32.635,32.37,32.37,21405.0
2020-12-01,32.95,32.96,32.755,32.865,3783.0
2020-12-02,32.765,32.97,32.765,32.9,8268.0
2020-12-03,33.215,33.215,32.925,32.925,3949.0
2020-12-04,32.835,32.985,32.835,32.905,9902.0
2020-12-07,32.79,32.81,32.59,32.645,6465.0
2020-12-08,32.645,32.73,32.545,32.68,6298.0
2020-12-09,33.075,33.075,32.79,32.855,13569.0
2020-12-10,32.81,32.925,32.765,32.87,3605.0
2020-12-11,32.94,32.94,32.72,32.9,3051.0
2020-12-14,33.17,33.605,32.995,32.995,5524.0
2020-12-15,33.31,33.31,32.995,33.09,9561.0
2020-12-16,33.25,33.27,33.125,33.16,4086.0
2020-12-17,33.275,33.4,33.19,33.38,2857.0
2020-12-18,33.445,33.445,33.295,33.295,3710.0
2020-12-21,33.065,33.24,32.9,33.195,5077.0
2020-12-22,33.12,33.215,33.12,33.12,1366.0
2020-12-23,33.18,33.435,33.09,33.31,3586.0
2020-12-24,33.375,33.375,33.225,33.275,14674.0
2020-12-29,33.83,34.09,33.78,33.865,7117.0
2020-12-30,34.0,34.15,33.945,34.02,8861.0
2020-12-31,33.93,33.93,33.795,33.825,1995.0
2021-01-04,34.14,34.265,33.825,33.885,10306.0
2021-01-05,34.055,34.15,33.93,34.06,4391.0
2021-01-06,34.135,34.47,33.975,34.365,17357.0
2021-01-07,34.46,34.46,34.16,34.41,9490.0
2021-01-08,34.965,35.08,34.765,35.08,12718.0
2021-01-11,34.85,35.04,34.72,34.905,13341.0
2021-01-12,34.86,35.045,34.79,34.845,9412.0
2021-01-13,34.915,35.135,34.78,34.87,8648.0
2021-01-14,34.93,35.275,34.93,34.96,9487.0
2021-01-15,34.77,34.8,34.575,34.675,4678.0
2021-01-18,34.585,34.905,34.525,34.835,1733.0
2021-01-19,34.885,35.055,34.78,34.92,9468.0
2021-01-20,35.01,35.02,34.725,35.02,13510.0
2021-01-21,34.96,35.04,34.825,35.04,14471.0
2021-01-22,34.725,35.045,34.725,35.045,9966.0
2021-01-25,35.1,35.215,34.995,35.17,11559.0
2021-01-26,35.08,35.17,34.885,35.12,12505.0
2021-01-27,34.8,34.975,34.595,34.595,10185.0
2021-01-28,34.585,35.47,34.33,34.845,7890.0
2021-01-29,34.09,34.16,33.815,33.94,15118.0
2021-02-01,34.46,34.65,34.285,34.425,8349.0
2021-02-02,34.665,34.805,34.585,34.78,9980.0
2021-02-03,35.01,35.01,34.8,34.88,7716.0
2021-02-04,34.8,35.0,34.79,34.965,15349.0
2021-02-05,35.16,35.16,34.985,35.045,7200.0
2021-02-08,35.455,35.48,35.27,35.355,10294.0
2021-02-09,35.51,35.51,35.395,35.47,7998.0
2021-02-10,35.57,35.57,35.305,35.385,8259.0
2021-02-11,35.55,35.675,35.49,35.65,13232.0
2021-02-12,35.675,35.765,35.58,35.675,5165.0
2021-02-16,36.03,36.03,35.825,35.845,11062.0
2021-02-17,35.865,35.905,35.745,35.835,8921.0
2021-02-18,35.5,36.165,35.26,35.43,5905.0
2021-02-19,35.43,35.51,35.285,35.435,2420.0
2021-02-22,35.315,35.41,35.04,35.395,10376.0
2021-02-23,35.235,35.365,35.215,35.365,4113.0
2021-02-24,34.77,34.985,34.72,34.92,10254.0
2021-02-25,34.79,34.845,34.595,34.595,2634.0
2021-02-26,34.4,34.515,34.1,34.375,6630.0
2021-03-01,34.685,34.995,34.595,34.87,16713.0
2021-03-02,34.64,34.64,34.45,34.47,3092.0
2021-03-03,34.57,34.585,34.415,34.425,6086.0
2021-03-04,34.415,34.435,33.945,34.17,5443.0
2021-03-05,34.33,34.445,33.99,34.445,4264.0
2021-03-08,34.135,34.24,34.02,34.02,7975.0
2021-03-09,34.175,34.435,34.02,34.33,3164.0
2021-03-10,34.275,34.33,34.17,34.22,5157.0
2021-03-11,34.365,34.365,34.07,34.105,14454.0
2021-03-12,34.16,34.23,34.02,34.055,3635.0
2021-03-15,34.285,34.45,34.15,34.375,11732.0
2021-03-16,34.515,34.54,34.32,34.33,7468.0
2021-03-17,34.48,34.53,34.335,34.495,5338.0
2021-03-18,34.54,34.77,34.46,34.64,3048.0
2021-03-19,35.19,35.19,34.55,34.77,10953.0
2021-03-22,34.7,34.88,34.62,34.815,20843.0
2021-03-23,34.61,34.61,34.33,34.33,3888.0
2021-03-24,34.17,34.33,34.035,34.33,636.0
2021-03-25,34.16,34.495,34.08,34.495,803.0
2021-03-26,34.585,34.725,34.57,34.675,3389.0
2021-03-29,34.77,34.79,34.595,34.725,3540.0
2021-03-30,34.61,35.165,34.595,34.64,18810.0
2021-03-31,34.33,34.5,34.25,34.455,3694.0
2021-04-01,34.5,34.625,34.43,34.625,4522.0
2021-04-05,34.775,34.955,34.66,34.88,2817.0
2021-04-06,34.67,34.76,34.615,34.695,12543.0
2021-04-07,34.865,34.91,34.785,34.855,7604.0
2021-04-08,35.05,35.05,34.83,34.835,6008.0
2021-04-09,34.89,34.955,34.8,34.91,6457.0
2021-04-12,34.915,34.915,34.67,34.785,4067.0
2021-04-13,34.98,35.07,34.915,35.005,31000.0
2021-04-14,35.15,35.15,35.005,35.035,2535.0
2021-04-15,35.265,35.37,35.15,35.31,4278.0
2021-04-16,35.335,35.335,35.095,35.245,3872.0
2021-04-19,35.185,35.22,35.025,35.05,7064.0
2021-04-20,34.76,34.81,34.56,34.715,5901.0
2021-04-21,34.72,34.83,34.49,34.76,3151.0
2021-04-22,34.795,35.015,34.57,34.58,10133.0
2021-04-23,34.795,34.995,34.72,34.915,1795.0
2021-04-26,34.875,34.875,34.65,34.65,7546.0
2021-04-27,34.5,34.555,34.28,34.4,5395.0
2021-04-28,34.34,34.475,34.205,34.205,3055.0
2021-04-29,34.18,34.25,33.905,34.12,3388.0
2021-04-30,33.805,33.93,33.565,33.675,8015.0
2021-05-03,33.8,33.92,33.735,33.85,3464.0
2021-05-04,33.825,33.825,33.55,33.56,10023.0
2021-05-05,33.87,34.01,33.78,33.975,17926.0
2021-05-06,33.78,33.93,33.71,33.825,2898.0
2021-05-07,34.0,34.16,33.965,34.125,3642.0
2021-05-10,34.32,34.32,33.92,33.94,3821.0
2021-05-11,33.32,33.425,33.23,33.365,110725.0
2021-05-12,32.955,32.955,32.43,32.455,19920.0
2021-05-13,32.565,32.855,32.565,32.73,13189.0
2021-05-14,32.9,33.14,32.855,33.14,5390.0
2021-05-17,32.76,32.875,32.65,32.715,2561.0
2021-05-18,33.085,33.205,33.0,33.0,2875.0
2021-05-19,32.685,33.015,32.685,32.97,2673.0
2021-05-20,33.08,33.255,33.05,33.095,12052.0
2021-05-21,33.175,33.265,33.095,33.15,4711.0
2021-05-25,33.425,33.495,33.32,33.38,2389.0
2021-05-26,33.54,33.675,33.515,33.575,20083.0
2021-05-27,33.515,33.665,33.405,33.485,15874.0
2021-05-28,33.755,33.825,33.645,33.645,21439.0
2021-05-31,33.86,34.16,33.585,33.61,1735.0
2021-06-01,33.725,33.76,33.505,33.61,4326.0
2021-06-02,33.745,33.85,33.72,33.735,10704.0
2021-06-03,33.79,33.93,33.755,33.815,1055.0
2021-06-04,34.235,34.235,34.03,34.19,7838.0
2021-06-07,34.235,34.235,34.09,34.16,2059.0
2021-06-08,34.215,34.25,34.135,34.18,1690.0
2021-06-09,34.055,34.055,33.96,34.04,2411.0
2021-06-10,34.135,34.24,34.075,34.135,1308.0
2021-06-11,34.125,34.285,34.125,34.17,473.0
2021-06-14,34.18,34.32,34.11,34.135,2140.0
2021-06-15,34.295,34.475,34.295,34.41,12259.0
2021-06-16,34.625,34.625,34.375,34.52,2259.0
2021-06-17,34.465,34.685,34.42,34.685,6696.0
2021-06-18,34.285,34.295,34.12,34.25,3059.0
2021-06-21,34.28,34.445,34.045,34.295,4703.0
2021-06-22,34.465,34.465,34.295,34.295,9735.0
2021-06-23,34.02,34.1,34.02,34.08,2478.0
2021-06-24,34.225,34.42,34.225,34.375,2183.0
2021-06-25,34.4,34.555,34.285,34.465,1372.0
2021-06-28,34.385,34.605,34.375,34.375,4871.0
2021-06-29,34.555,34.67,34.51,34.555,478.0
2021-06-30,34.385,34.405,34.325,34.34,13429.0
2021-07-02,34.37,34.475,34.225,34.245,3113.0
2021-07-05,34.235,34.5,34.235,34.415,1006.0
2021-07-06,34.295,34.59,34.295,34.43,7804.0
2021-07-07,34.635,34.735,34.565,34.655,5531.0
2021-07-08,34.145,34.305,34.045,34.1,14012.0
2021-07-09,34.545,34.71,34.45,34.61,2899.0
2021-07-12,34.795,34.825,34.715,34.755,3416.0
2021-07-13,34.87,35.01,34.76,34.825,17145.0
2021-07-14,34.88,35.03,34.715,34.915,8771.0
2021-07-15,34.815,34.995,34.78,34.805,13834.0
2021-07-16,34.835,34.94,34.67,34.715,1385.0
2021-07-19,34.545,34.715,34.27,34.35,8830.0
2021-07-20,34.53,34.79,34.475,34.59,9098.0
2021-07-21,34.5,34.655,34.285,34.54,1849.0
2021-07-22,34.635,34.745,34.585,34.635,1673.0
2021-07-23,34.7,34.84,34.6,34.78,4752.0
2021-07-26,34.59,34.59,34.43,34.485,921.0
2021-07-27,34.42,34.45,34.36,34.44,5534.0
2021-07-28,34.465,34.67,34.455,34.465,7067.0
2021-07-29,34.485,34.625,34.37,34.37,854.0
2021-07-30,34.065,34.225,34.045,34.09,2164.0
2021-08-03,34.86,34.87,34.69,34.805,3037.0
2021-08-04,34.84,34.85,34.68,34.735,3568.0
2021-08-05,34.77,34.86,34.68,34.68,879.0
2021-08-06,34.635,34.895,34.635,34.76,2358.0
2021-08-09,34.715,34.86,34.625,34.755,1727.0
2021-08-10,34.835,34.835,34.61,34.625,880.0
2021-08-11,34.805,34.895,34.755,34.79,1087.0
2021-08-12,34.725,34.76,34.575,34.715,1924.0
2021-08-13,34.7,34.79,34.54,34.725,4079.0
2021-08-16,34.415,34.665,34.415,34.655,5154.0
2021-08-17,34.34,34.405,34.25,34.35,3692.0
2021-08-18,34.385,34.495,34.36,34.43,3912.0
2021-08-19,34.295,34.54,34.27,34.5,1724.0
2021-08-20,34.375,34.52,34.25,34.385,470.0
2021-08-23,34.565,34.565,34.375,34.375,620.0
2021-08-24,34.465,34.665,34.465,34.61,3637.0
2021-08-25,34.645,34.655,34.44,34.645,1547.0
2021-08-26,34.465,34.545,34.415,34.545,1486.0
2021-08-27,34.67,34.725,34.455,34.635,4276.0
2021-08-30,34.43,34.7,34.43,34.645,4503.0
2021-08-31,34.77,34.965,34.77,34.94,2947.0
2021-09-01,35.03,35.3,35.03,35.3,3765.0
2021-09-02,35.345,35.345,35.235,35.255,8478.0
2021-09-03,35.415,35.7,35.37,35.7,5333.0
2021-09-07,35.855,36.23,35.845,36.23,3537.0
2021-09-08,36.23,36.415,36.085,36.115,3566.0
2021-09-09,36.12,36.23,35.935,36.06,10714.0
2021-09-10,36.31,36.31,36.07,36.22,1817.0
2021-09-13,36.4,36.56,36.29,36.4,1901.0
2021-09-14,36.24,36.4,36.24,36.32,2933.0
2021-09-15,36.37,36.415,36.24,36.37,4895.0
2021-09-16,36.165,36.445,36.06,36.24,17380.0
2021-09-17,36.15,36.32,36.12,36.23,17689.0
2021-09-20,35.655,35.8,35.52,35.655,18981.0
2021-09-21,36.06,36.14,35.835,36.105,9486.0
2021-09-22,36.025,36.025,35.8,35.95,1653.0
2021-09-23,35.9,35.905,35.835,35.835,5593.0
2021-09-24,35.79,35.835,35.565,35.835,1090.0
2021-09-27,35.665,35.665,35.495,35.52,3370.0
2021-09-28,35.24,35.24,34.93,34.93,1483.0
2021-09-29,35.22,35.735,35.155,35.155,1893.0
2021-09-30,35.185,35.185,34.74,34.85,1168.0
2021-10-01,34.635,34.69,34.435,34.57,2401.0
2021-10-04,34.165,34.275,33.68,33.715,2939.0
2021-10-05,33.965,34.1,33.965,34.02,6386.0
2021-10-06,33.37,33.535,33.22,33.48,947.0
2021-10-07,33.86,33.975,33.705,33.895,6583.0
2021-10-08,33.74,33.915,33.515,33.515,4756.0
2021-10-12,33.4,33.535,33.29,33.435,9093.0
2021-10-13,33.23,33.505,33.23,33.455,5404.0
2021-10-14,33.76,33.76,33.445,33.58,6905.0
2021-10-15,34.29,34.29,33.595,33.915,964.0
2021-10-18,33.715,33.795,33.58,33.735,3473.0
2021-10-19,34.065,34.065,33.975,34.02,1178.0
2021-10-20,33.995,34.095,33.875,33.905,1499.0
2021-10-21,33.615,33.735,33.515,33.685,3987.0
2021-10-22,33.735,33.875,33.735,33.785,14263.0
2021-10-25,33.875,34.065,33.825,34.01,2339.0
2021-10-26,34.13,34.23,34.01,34.01,8745.0
2021-10-27,34.13,34.13,33.685,33.805,3763.0
2021-10-28,33.83,33.915,33.735,33.87,2208.0
2021-10-29,33.65,33.84,33.65,33.75,1215.0
2021-11-01,34.1,34.1,33.96,34.05,4464.0
2021-11-02,34.085,34.185,34.05,34.12,3203.0
2021-11-03,34.1,34.145,33.965,34.05,3672.0
2021-11-04,34.31,34.435,34.165,34.39,1891.0
2021-11-05,34.41,34.515,34.41,34.445,1458.0
2021-11-08,34.48,34.59,34.375,34.48,4189.0
2021-11-09,34.38,34.465,34.165,34.245,1652.0
2021-11-10,34.05,34.065,33.895,33.895,2339.0
2021-11-11,34.435,34.435,34.175,34.255,10458.0
2021-11-12,34.48,34.625,34.42,34.6,2495.0
2021-11-15,34.69,34.69,34.455,34.6,2631.0
2021-11-16,34.58,34.605,34.445,34.57,3059.0
2021-11-17,34.41,34.435,34.365,34.375,2621.0
2021-11-18,34.445,34.445,34.255,34.325,729.0
2021-11-19,34.51,34.51,34.4,34.465,822.0
2021-11-22,34.57,34.825,34.57,34.67,5177.0
2021-11-23,34.77,34.77,34.515,34.515,1830.0
2021-11-24,34.265,34.32,34.245,34.265,411.0
2021-11-25,34.13,34.58,34.12,34.3,956.0
2021-11-26,33.805,33.965,33.445,33.535,4770.0
2021-11-29,33.78,33.805,33.595,33.725,2052.0
2021-11-30,33.335,33.39,33.13,33.31,2887.0
2021-12-01,33.78,33.815,33.48,33.48,7101.0
2021-12-02,33.605,33.895,33.505,33.75,1627.0
2021-12-03,33.96,33.96,33.615,33.85,4215.0
2021-12-06,33.915,33.915,33.785,33.915,1247.0
2021-12-07,34.12,34.325,33.95,34.325,18120.0
2021-12-08,34.23,34.335,34.23,34.325,56.0
2021-12-09,34.325,34.335,34.2,34.31,3943.0
2021-12-10,34.355,34.42,34.255,34.365,2804.0
2021-12-13,34.28,34.29,34.12,34.12,1523.0
2021-12-14,34.12,34.29,34.12,34.235,2640.0
2021-12-15,34.445,34.615,34.335,34.6,3887.0
2021-12-16,34.525,34.705,34.445,34.465,3303.0
2021-12-17,34.545,34.545,34.28,34.515,551.0
2021-12-20,34.175,34.3,34.13,34.235,2016.0
2021-12-21,34.235,34.525,34.235,34.48,4150.0
2021-12-22,34.455,34.455,34.275,34.39,15821.0
2021-12-23,34.545,34.545,34.435,34.525,1412.0
2021-12-24,34.435,34.525,34.275,34.525,10.0
2021-12-29,34.525,34.615,34.41,34.435,4737.0
2021-12-30,34.615,34.615,34.36,34.37,5210.0
2021-12-31,34.07,34.16,34.035,34.125,1091.0
2022-01-04,34.57,34.635,34.415,34.55,9427.0
2022-01-05,34.525,34.68,34.395,34.425,5681.0
2022-01-06,34.005,34.245,33.99,33.99,13368.0
2022-01-07,33.79,33.845,33.655,33.76,3188.0
2022-01-10,33.715,33.77,33.49,33.66,2867.0
2022-01-11,33.825,33.845,33.59,33.825,3066.0
2022-01-12,33.85,34.095,33.845,34.09,4302.0
2022-01-13,34.07,34.07,33.805,33.805,2405.0
2022-01-14,33.79,33.815,33.615,33.815,1578.0
2022-01-17,34.48,34.48,33.555,33.815,527.0
2022-01-18,33.835,33.845,33.155,33.17,23441.0
2022-01-19,33.035,33.2,32.945,32.945,3722.0
2022-01-20,33.015,33.17,32.88,32.88,1124.0
2022-01-21,32.955,33.025,32.725,32.725,3096.0
2022-01-24,32.52,32.69,32.02,32.265,10518.0
2022-01-25,32.32,32.575,32.31,32.535,20934.0
2022-01-26,32.5,32.545,32.155,32.155,2818.0
2022-01-27,31.945,32.1,31.855,31.855,9982.0
2022-01-28,31.785,32.075,31.7,32.065,3628.0
2022-01-31,32.155,32.455,32.155,32.175,3825.0
2022-02-01,32.475,32.6,32.265,32.59,5735.0
2022-02-02,32.955,33.025,32.82,32.845,16196.0
2022-02-03,32.555,32.61,32.365,32.42,3376.0
2022-02-04,32.69,32.845,32.67,32.8,2060.0
2022-02-07,32.91,32.91,32.72,32.72,5459.0
2022-02-08,32.79,33.065,32.765,33.065,5874.0
2022-02-09,33.29,33.455,33.28,33.37,5732.0
2022-02-10,33.065,33.38,33.065,33.155,486.0
2022-02-11,33.18,33.18,32.855,32.855,2421.0
2022-02-14,32.98,33.75,32.71,32.89,3138.0
2022-02-15,32.955,33.245,31.865,33.135,2928.0
2022-02-16,32.98,33.415,32.28,33.17,1568.0
2022-02-17,33.1,33.125,32.855,33.035,2999.0
2022-02-18,32.965,33.125,32.825,32.865,1513.0
2022-02-22,32.87,33.125,32.77,32.89,5482.0
2022-02-23,32.765,32.77,32.465,32.51,1948.0
2022-02-24,31.875,32.22,31.82,32.02,5660.0
2022-02-25,32.525,32.68,32.375,32.67,1406.0
2022-02-28,32.6,32.6,32.375,32.48,8066.0
2022-03-01,32.335,32.435,32.055,32.11,2205.0
2022-03-02,32.155,32.255,32.03,32.165,7014.0
2022-03-03,32.18,32.38,32.075,32.19,8527.0
2022-03-04,31.945,32.065,31.785,31.975,7055.0
2022-03-07,31.555,31.585,31.175,31.31,4273.0
2022-03-08,31.005,31.22,30.685,31.085,9571.0
2022-03-09,31.42,31.54,31.265,31.455,4608.0
2022-03-10,31.755,31.755,31.175,31.42,4862.0
2022-03-11,31.32,31.4,30.775,30.775,1314.0
2022-03-14,31.05,31.175,30.865,30.875,3249.0
2022-03-15,31.02,31.24,30.95,31.24,896.0
2022-03-16,31.54,31.965,31.54,31.785,7005.0
2022-03-17,31.865,32.055,31.865,32.02,1779.0
2022-03-18,32.12,32.32,32.12,32.275,10128.0
2022-03-21,32.335,32.725,32.065,32.085,10450.0
2022-03-22,32.22,32.345,32.175,32.345,463.0
2022-03-23,32.19,32.33,32.11,32.11,3304.0
2022-03-24,32.235,32.355,32.22,32.29,3417.0
2022-03-25,32.31,32.335,32.175,32.175,3386.0
2022-03-28,31.975,32.1,31.965,32.035,990.0
2022-03-29,32.42,32.525,32.32,32.435,8613.0
2022-03-30,32.21,32.29,32.12,32.13,3782.0
2022-03-31,32.27,32.27,31.9,31.9,1979.0
2022-04-01,32.19,32.19,32.01,32.035,2410.0
2022-04-04,32.1,32.37,32.1,32.245,4770.0
2022-04-05,31.945,32.02,31.725,31.725,1638.0
2022-04-06,31.525,31.62,31.345,31.5,2972.0
2022-04-07,31.435,31.58,31.41,31.545,3835.0
2022-04-08,31.345,31.58,31.335,31.335,1850.0
2022-04-11,31.245,31.245,31.09,31.175,6621.0
2022-04-12,31.09,31.09,30.88,31.02,736.0
2022-04-13,31.145,31.145,30.98,31.08,711.0
2022-04-14,31.225,31.32,31.075,31.075,331.0
2022-04-18,30.83,30.92,30.71,30.71,2853.0
2022-04-19,30.745,30.8,30.68,30.8,817.0
2022-04-20,30.83,30.975,30.735,30.755,1395.0
2022-04-21,30.89,30.89,30.69,30.69,1236.0
2022-04-22,30.9,30.9,30.53,30.61,1865.0
2022-04-25,30.42,30.49,30.235,30.39,7019.0
2022-04-26,30.485,30.485,30.075,30.145,1753.0
2022-04-27,30.2,30.29,30.155,30.175,2911.0
2022-04-28,30.5,30.645,30.43,30.5,9569.0
2022-04-29,30.655,30.765,30.465,30.645,5123.0
2022-05-02,30.555,30.645,30.29,30.43,3687.0
2022-05-03,30.675,30.68,30.51,30.655,1572.0
2022-05-04,30.63,30.675,30.375,30.42,1619.0
2022-05-05,31.065,31.065,30.155,30.235,3614.0
2022-05-06,30.085,30.41,30.085,30.32,14742.0
2022-05-09,29.975,30.245,29.775,29.975,708.0
2022-05-10,30.0,30.335,29.685,29.92,2275.0
2022-05-11,29.74,29.92,29.465,29.465,1640.0
2022-05-12,29.52,29.73,29.52,29.52,1302.0
2022-05-13,30.0,30.065,29.945,30.0,3443.0
2022-05-16,29.93,29.985,29.84,29.845,844.0
2022-05-17,30.075,30.12,29.985,30.01,15577.0
2022-05-18,30.055,30.165,29.765,29.8,4564.0
2022-05-19,29.82,30.01,29.79,29.93,1100.0
2022-05-20,30.32,30.355,30.155,30.265,4136.0
2022-05-24,30.22,30.41,30.22,30.39,3975.0
2022-05-25,30.375,30.385,30.21,30.385,2746.0
2022-05-26,30.475,30.62,30.475,30.53,619.0
2022-05-27,30.59,30.745,30.565,30.7,4197.0
2022-05-30,30.83,30.845,30.655,30.835,1188.0
2022-05-31,30.51,30.59,30.365,30.365,1257.0
2022-06-01,30.43,30.43,30.275,30.375,1944.0
2022-06-02,30.475,30.475,30.345,30.43,2592.0
2022-06-03,30.275,30.275,30.045,30.065,725.0
2022-06-06,30.29,30.31,30.035,30.045,4452.0
2022-06-07,29.84,29.945,29.84,29.945,11902.0
2022-06-08,29.84,29.875,29.675,29.685,1231.0
2022-06-09,29.685,29.93,29.61,29.61,6194.0
2022-06-10,29.485,29.485,29.24,29.24,1698.0
2022-06-13,28.795,28.83,28.555,28.595,2396.0
2022-06-14,28.64,28.795,28.52,28.65,6806.0
2022-06-15,28.585,28.665,28.43,28.665,1290.0
2022-06-16,28.35,28.35,28.155,28.24,23313.0
2022-06-17,28.285,28.5,28.22,28.285,2597.0
2022-06-20,28.295,28.33,28.165,28.285,409.0
2022-06-21,28.375,28.405,28.285,28.34,992.0
2022-06-22,28.01,28.205,27.95,28.13,1938.0
2022-06-23,28.195,28.305,28.13,28.205,338.0
2022-06-24,28.52,28.64,28.52,28.53,2610.0
2022-06-27,28.655,28.665,28.53,28.555,1457.0
2022-06-28,28.9,28.9,28.595,28.83,230.0
2022-06-29,28.465,28.52,28.355,28.385,712.0
2022-06-30,28.135,28.27,27.97,28.255,1189.0
2022-07-04,28.105,28.27,28.105,28.21,2816.0
2022-07-05,27.995,28.27,27.995,28.27,2939.0
2022-07-06,28.355,28.385,28.3,28.385,611.0
2022-07-07,28.66,28.77,28.66,28.66,2994.0
2022-07-08,28.78,28.78,28.62,28.67,626.0
2022-07-11,28.615,28.615,28.41,28.44,1403.0
2022-07-12,28.365,28.51,28.365,28.475,1917.0
2022-07-13,28.115,28.215,28.115,28.18,914.0
2022-07-14,28.355,28.355,28.115,28.245,6379.0
2022-07-15,28.31,28.39,28.215,28.335,2708.0
2022-07-18,28.62,28.63,28.355,28.355,1137.0
2022-07-19,28.725,28.725,28.575,28.64,6698.0
2022-07-20,28.75,28.75,28.64,28.66,966.0
2022-07-21,28.66,28.965,28.66,28.965,6000.0
2022-07-22,29.165,29.165,29.025,29.025,1451.0
2022-07-25,29.11,29.11,28.98,29.025,7047.0
2022-07-26,28.955,28.955,28.9,28.9,816.0
2022-07-27,29.11,29.12,29.085,29.085,400.0
2022-07-28,29.32,29.48,29.295,29.47,4293.0
2022-07-29,29.46,29.6,29.46,29.55,1718.0
2022-08-02,29.81,29.83,29.59,29.59,1232.0
2022-08-03,29.48,29.57,29.34,29.57,10699.0
2022-08-04,29.59,29.61,29.59,29.61,1404.0
2022-08-05,29.645,29.645,29.55,29.58,977.0
2022-08-08,29.665,29.82,29.57,29.59,1734.0
2022-08-09,29.56,29.57,29.36,29.385,3988.0
2022-08-10,29.8,29.885,29.79,29.885,2187.0
2022-08-11,30.095,30.095,29.81,29.855,1342.0
2022-08-12,30.04,30.125,29.975,30.125,1961.0
2022-08-15,30.425,30.425,30.3,30.39,779.0
2022-08-16,30.28,30.28,30.095,30.28,1042.0
2022-08-17,30.115,30.14,30.07,30.095,672.0
2022-08-18,30.13,30.17,30.05,30.17,631.0
2022-08-19,29.845,29.895,29.745,29.755,3333.0
2022-08-22,29.665,29.7,29.525,29.525,12753.0
2022-08-23,29.47,29.61,29.395,29.395,1205.0
2022-08-24,29.55,29.55,29.395,29.395,411.0
2022-08-25,29.7,29.78,29.655,29.78,4325.0
2022-08-26,29.71,29.72,29.425,29.425,1608.0
2022-08-29,29.24,29.26,29.085,29.085,5079.0
2022-08-30,29.305,29.305,29.13,29.2,5561.0
2022-08-31,29.34,29.415,29.22,29.275,5600.0
2022-09-01,28.88,29.035,28.795,28.87,2185.0
2022-09-02,28.87,28.91,28.63,28.87,2491.0
2022-09-06,28.375,28.445,28.215,28.215,1746.0
2022-09-07,28.095,28.115,27.985,28.095,2477.0
2022-09-08,28.32,28.355,28.215,28.245,1915.0
2022-09-09,28.675,28.74,28.55,28.74,611.0
2022-09-12,28.825,28.825,28.715,28.74,80.0
2022-09-13,28.595,28.595,28.29,28.41,2289.0
2022-09-14,28.55,28.685,28.455,28.465,549.0
2022-09-15,28.345,28.485,28.28,28.345,655.0
2022-09-16,28.5,28.5,28.355,28.5,156.0
2022-09-19,28.345,28.5,28.32,28.5,4608.0
2022-09-20,28.445,28.475,28.355,28.375,1035.0
2022-09-21,28.41,28.475,28.365,28.375,499.0
2022-09-22,28.67,28.67,28.335,28.39,4706.0
2022-09-23,27.995,28.215,27.795,27.905,29177.0
2022-09-26,27.885,27.97,27.74,27.74,2423.0
2022-09-27,27.86,27.86,27.535,27.555,1678.0
2022-09-28,27.525,27.915,27.49,27.72,1325.0
2022-09-29,27.61,27.61,27.51,27.545,1215.0
2022-09-30,27.64,27.685,27.545,27.665,2062.0
2022-10-03,27.565,27.77,27.455,27.705,1698.0
2022-10-04,28.195,28.4,28.195,28.25,2930.0
2022-10-05,28.27,28.42,28.27,28.345,1000.0
2022-10-06,28.345,28.54,28.335,28.43,14395.0
2022-10-07,28.29,28.365,27.955,28.04,5359.0
2022-10-11,27.77,27.88,27.665,27.665,4085.0
2022-10-12,27.52,27.66,27.52,27.52,651.0
2022-10-13,27.315,27.675,27.165,27.51,1688.0
2022-10-14,27.9,27.9,27.545,27.61,2072.0
2022-10-17,27.565,27.685,27.565,27.565,2767.0
2022-10-18,27.66,27.66,27.595,27.595,411.0
2022-10-19,27.605,27.605,27.4,27.4,2315.0
2022-10-20,27.63,27.63,27.4,27.4,240.0
2022-10-21,27.085,27.64,27.085,27.4,381.0
2022-10-24,27.415,27.53,27.4,27.415,2599.0
2022-10-25,27.545,27.835,27.545,27.65,2931.0
2022-10-26,27.87,28.04,27.87,28.0,3844.0
2022-10-27,27.795,27.9,27.675,27.835,3015.0
2022-10-28,27.665,27.975,27.585,27.665,673.0
2022-10-31,28.01,28.01,27.835,27.845,682.0
2022-11-01,28.205,28.29,28.17,28.245,7565.0
2022-11-02,28.31,28.43,28.28,28.31,385.0
2022-11-03,28.105,28.12,27.955,28.01,1120.0
2022-11-04,28.18,28.27,28.15,28.27,1670.0
2022-11-07,28.53,28.595,28.39,28.455,3822.0
2022-11-08,28.83,28.83,28.635,28.67,2115.0
2022-11-09,28.475,28.67,28.445,28.495,1281.0
2022-11-10,29.115,29.46,29.115,29.42,5346.0
2022-11-11,29.85,30.06,29.765,30.015,19353.0
2022-11-14,29.71,30.135,29.29,29.865,1521.0
2022-11-15,30.2,30.285,30.165,30.285,491.0
2022-11-16,30.005,30.1,29.875,29.99,2194.0
2022-11-17,29.745,29.94,29.745,29.86,4314.0
2022-11-18,30.255,30.255,29.86,29.86,2803.0
2022-11-21,29.98,29.98,29.775,29.81,548.0
2022-11-22,30.1,30.2,30.1,30.2,130.0
2022-11-23,30.37,30.51,30.2,30.2,480.0
2022-11-24,30.805,30.815,30.71,30.71,4351.0
2022-11-25,30.71,30.75,30.59,30.6,274.0
2022-11-28,30.76,30.76,30.515,30.58,3736.0
2022-11-29,30.815,31.01,30.815,30.905,1050.0
2022-11-30,30.97,31.155,30.84,31.14,10328.0
2022-12-01,31.38,31.38,31.175,31.185,6997.0
2022-12-02,30.895,31.285,30.895,30.895,950.0
2022-12-05,30.98,30.99,30.825,30.825,739.0
2022-12-06,31.02,31.22,30.825,30.825,1471.0
2022-12-07,31.0,31.0,30.825,30.825,1002.0
2022-12-08,31.02,31.035,30.905,30.905,258.0
2022-12-09,31.23,31.435,31.23,31.23,1243.0
2022-12-12,31.35,31.35,31.155,31.23,278.0
2022-12-13,31.78,31.78,31.475,31.575,1156.0
2022-12-14,31.63,31.67,31.475,31.475,2409.0
2022-12-15,31.28,31.285,30.86,30.935,3030.0
2022-12-16,31.025,31.025,30.785,31.025,537.0
2022-12-19,30.98,31.075,30.83,30.83,910.0
2022-12-20,31.09,31.09,31.035,31.055,2707.0
2022-12-21,30.98,30.98,30.96,30.98,154.0
2022-12-22,31.23,31.23,30.925,30.98,1414.0
2022-12-23,31.025,31.025,30.84,30.895,2149.0
2022-12-28,30.72,30.88,30.62,30.675,4261.0
2022-12-29,30.93,31.005,30.705,30.985,455.0
2022-12-30,30.905,30.985,30.725,30.985,219.0
2023-01-03,31.035,31.25,30.92,30.93,6352.0
2023-01-04,31.025,31.045,30.725,30.725,12691.0
2023-01-05,30.61,30.68,30.585,30.585,1798.0
2023-01-06,30.895,31.06,30.64,31.06,2017.0
2023-01-09,31.305,31.345,31.11,31.11,1979.0
2023-01-10,31.145,31.145,31.005,31.035,1419.0
2023-01-11,31.175,31.4,31.035,31.035,706.0
2023-01-12,31.54,31.915,31.53,31.86,15759.0
2023-01-13,31.805,32.095,31.805,31.86,570.0
2023-01-16,32.055,32.075,31.885,32.055,810.0
2023-01-17,32.235,32.235,31.98,32.055,2242.0
2023-01-18,32.365,32.61,32.245,32.32,3742.0
2023-01-19,32.395,32.395,32.27,32.32,194.0
2023-01-20,32.365,32.495,32.31,32.495,2873.0
2023-01-23,32.515,32.645,32.245,32.56,1951.0
2023-01-24,32.555,32.77,32.555,32.77,4827.0
2023-01-25,32.665,33.005,32.6,32.945,1339.0
2023-01-26,32.91,32.995,32.86,32.91,4528.0
2023-01-27,33.07,33.07,32.86,32.86,1149.0
2023-01-30,32.89,32.975,32.89,32.945,882.0
2023-01-31,32.945,32.945,32.71,32.76,1351.0
2023-02-01,32.825,33.07,32.58,32.985,1836.0
2023-02-02,33.04,33.05,32.845,32.89,5384.0
2023-02-03,32.91,32.91,32.58,32.665,5531.0
2023-02-06,32.45,32.46,32.31,32.395,5631.0
2023-02-07,32.42,32.495,32.29,32.395,345.0
2023-02-08,32.545,32.72,32.545,32.545,1175.0
2023-02-09,32.77,32.825,32.525,32.635,2611.0
2023-02-10,32.48,32.56,32.26,32.375,1954.0
2023-02-13,32.29,32.375,32.205,32.205,2013.0
2023-02-14,32.31,32.485,32.13,32.15,1357.0
2023-02-15,32.03,32.035,31.88,31.88,2418.0
2023-02-16,32.245,32.245,31.88,31.88,3604.0
2023-02-17,32.065,32.12,31.885,32.035,1088.0
2023-02-21,32.03,32.03,31.88,31.88,1008.0
2023-02-22,31.745,31.86,31.645,31.645,5456.0
2023-02-23,31.81,31.87,31.69,31.83,606.0
2023-02-24,31.615,31.68,31.4,31.41,9090.0
2023-02-27,31.7,31.785,31.53,31.67,1932.0
2023-02-28,31.55,31.71,31.475,31.655,869.0
2023-03-01,31.96,31.96,31.655,31.655,314.0
2023-03-02,31.51,31.83,31.51,31.82,3745.0
2023-03-03,32.11,32.395,32.03,32.11,2555.0
2023-03-06,32.48,32.485,32.28,32.44,3184.0
2023-03-07,32.43,32.43,32.33,32.395,592.0
2023-03-08,32.525,32.59,32.525,32.59,532.0
2023-03-09,32.6,32.705,32.505,32.665,1827.0
2023-03-10,32.375,32.665,32.085,32.665,233.0
2023-03-13,31.895,31.925,31.72,31.785,2929.0
2023-03-14,31.54,31.615,31.465,31.55,1884.0
2023-03-15,31.295,31.325,31.13,31.185,37954.0
2023-03-16,31.38,31.595,31.165,31.595,349.0
2023-03-17,31.58,31.58,31.455,31.455,2011.0
2023-03-20,31.52,31.7,31.505,31.645,2105.0
2023-03-21,31.83,31.955,31.83,31.88,23660.0
2023-03-22,32.055,32.14,31.88,32.14,1444.0
2023-03-23,32.18,32.255,32.035,32.035,2700.0
2023-03-24,32.185,32.185,32.085,32.15,2613.0
2023-03-27,32.14,32.14,31.96,32.02,2123.0
2023-03-28,32.16,32.225,32.11,32.15,4445.0
2023-03-29,32.245,32.245,32.15,32.18,3563.0
2023-03-30,32.365,32.365,32.17,32.185,1222.0
2023-03-31,32.46,32.515,32.4,32.45,45700.0
2023-04-03,32.47,32.505,32.375,32.385,807.0
2023-04-04,32.4,32.535,32.355,32.44,2977.0
2023-04-05,32.235,32.335,32.165,32.165,1164.0
2023-04-06,32.165,32.6,31.565,32.1,4558.0
2023-04-10,32.165,32.225,31.96,32.165,2373.0
2023-04-11,32.495,32.495,32.225,32.28,5185.0
2023-04-12,32.645,32.645,32.335,32.345,1133.0
2023-04-13,32.61,32.61,32.345,32.345,703.0
2023-04-14,32.57,32.57,32.355,32.375,19284.0
2023-04-17,32.32,32.505,32.26,32.41,3225.0
2023-04-18,32.665,32.685,32.515,32.57,2336.0
2023-04-19,32.495,32.57,32.42,32.57,579.0
2023-04-20,32.58,32.6,32.57,32.59,5503.0
2023-04-21,32.815,32.855,32.665,32.665,841.0
2023-04-24,32.75,32.785,32.59,32.75,3012.0
2023-04-25,32.73,32.815,32.59,32.59,1030.0
2023-04-26,32.515,32.675,32.45,32.505,1667.0
2023-04-27,32.75,32.86,32.62,32.75,1410.0
2023-04-28,32.75,32.75,32.475,32.58,3322.0
2023-05-01,32.675,32.76,32.58,32.655,10758.0
2023-05-02,32.61,32.61,32.485,32.525,308.0
2023-05-03,32.525,32.76,32.525,32.655,295.0
2023-05-04,32.685,32.685,32.55,32.58,301.0
2023-05-05,32.61,32.675,32.57,32.675,559.0
2023-05-08,32.59,32.59,32.41,32.58,2104.0
2023-05-09,32.46,32.695,32.46,32.61,1907.0
2023-05-10,32.46,32.61,32.46,32.61,97.0
2023-05-11,32.59,32.71,32.545,32.71,288.0
2023-05-12,32.93,32.93,32.835,32.855,1050.0
2023-05-15,32.89,32.955,32.86,32.89,610.0
2023-05-16,32.75,32.805,32.695,32.795,12320.0
2023-05-17,32.675,32.825,32.675,32.825,3505.0
2023-05-18,32.88,32.91,32.845,32.91,2975.0
2023-05-19,33.04,33.155,33.04,33.135,450.0
2023-05-23,32.91,32.985,32.785,32.91,886.0
2023-05-24,32.72,32.815,32.57,32.72,952.0
2023-05-25,32.78,32.78,32.7,32.78,110.0
2023-05-26,32.835,33.06,32.78,32.78,515.0
2023-05-29,32.845,32.845,32.74,32.845,895.0
2023-05-30,32.855,32.89,32.675,32.675,714.0
2023-05-31,32.505,32.505,32.27,32.32,1112.0
2023-06-01,32.485,32.73,32.485,32.72,1542.0
2023-06-02,33.01,33.32,33.01,33.165,5073.0
2023-06-05,33.115,33.37,33.115,33.115,3444.0
2023-06-06,33.5,33.585,33.32,33.53,2875.0
2023-06-07,33.115,33.155,32.805,32.815,2361.0
2023-06-08,32.9,33.155,32.9,32.975,3739.0
2023-06-09,32.975,32.975,32.975,32.975,0.0
2023-06-12,33.265,33.47,33.265,33.47,680.0
2023-06-13,33.82,34.055,33.82,33.94,9396.0
2023-06-14,33.895,33.99,33.895,33.99,10392.0
2023-06-15,33.83,33.99,33.69,33.99,845.0
2023-06-16,33.97,33.97,33.615,33.615,4614.0
2023-06-19,33.315,33.55,33.305,33.39,2235.0
2023-06-20,33.405,33.47,33.245,33.285,2546.0
2023-06-21,33.19,33.34,33.19,33.285,300.0
2023-06-22,33.05,33.05,32.955,32.995,243.0
2023-06-23,32.47,32.47,32.235,32.325,6500.0
2023-06-26,32.215,32.365,32.215,32.215,403.0
2023-06-27,32.335,32.505,32.335,32.43,7850.0
2023-06-28,32.73,32.805,32.57,32.77,1575.0
2023-06-29,32.715,32.715,32.505,32.61,3790.0
2023-06-30,32.885,32.925,32.86,32.925,366.0
2023-07-04,32.83,33.04,32.82,32.915,837.0
2023-07-05,32.84,32.935,32.84,32.84,8918.0
2023-07-06,32.375,32.6,32.365,32.375,1157.0
2023-07-07,32.65,32.83,32.375,32.375,112.0
2023-07-10,32.585,32.705,32.585,32.695,916.0
2023-07-11,32.86,32.86,32.745,32.82,2194.0
2023-07-12,33.15,33.24,33.03,33.19,6241.0
2023-07-13,33.37,33.475,33.37,33.475,408.0
2023-07-14,33.52,33.55,33.34,33.55,574.0
2023-07-17,33.34,33.495,33.315,33.425,567.0
2023-07-18,33.615,33.655,33.615,33.645,1865.0
2023-07-19,33.675,33.79,33.55,33.6,7984.0
2023-07-20,33.39,33.475,33.275,33.33,847.0
2023-07-21,33.445,33.515,33.305,33.39,1202.0
2023-07-24,33.42,33.465,33.33,33.41,4692.0
2023-07-25,33.41,33.59,33.41,33.505,3003.0
2023-07-26,33.695,33.74,33.57,33.665,1560.0
2023-07-27,33.795,33.9,33.72,33.72,3808.0
2023-07-28,34.015,34.1,33.97,34.065,2131.0
2023-07-31,33.985,33.985,33.815,33.95,902.0
2023-08-01,33.685,33.91,33.655,33.685,8170.0
2023-08-02,33.445,33.445,33.135,33.16,1382.0
2023-08-03,33.125,33.145,32.85,33.145,911.0
2023-08-04,33.465,33.485,33.295,33.295,2982.0
2023-08-08,33.36,33.37,33.18,33.24,5652.0
2023-08-09,33.33,33.37,33.145,33.18,2334.0
2023-08-10,33.37,33.58,33.33,33.4,1037.0
2023-08-11,33.34,33.4,33.115,33.4,626.0
2023-08-14,32.925,33.4,32.745,33.4,1236.0
2023-08-15,32.84,32.84,32.605,32.61,7895.0
2023-08-16,32.525,32.6,32.32,32.32,6325.0
2023-08-17,32.515,32.515,32.32,32.375,332.0
2023-08-18,32.24,32.25,32.155,32.205,6653.0
2023-08-21,32.31,32.31,32.195,32.25,1702.0
2023-08-22,32.405,32.48,32.32,32.32,3992.0
2023-08-23,32.575,32.82,32.545,32.715,1236.0
2023-08-24,32.715,32.765,32.5,32.715,860.0
2023-08-25,32.82,32.82,32.595,32.69,973.0
2023-08-28,32.955,33.125,32.945,33.075,966.0
2023-08-29,33.18,33.285,33.15,33.15,1421.0
2023-08-30,33.275,33.36,33.19,33.19,10181.0
2023-08-31,33.315,33.34,33.315,33.34,300.0
2023-09-01,33.93,33.93,33.685,33.695,411.0
2023-09-05,33.7,33.91,33.695,33.79,1695.0
2023-09-06,33.74,33.835,33.665,33.665,569.0
2023-09-07,33.615,33.75,33.615,33.665,300.0
2023-09-08,33.53,33.665,33.285,33.665,98.0
2023-09-11,33.645,33.645,33.57,33.645,300.0
2023-09-12,33.425,33.58,33.425,33.465,422.0
2023-09-13,33.52,33.52,33.37,33.37,1100.0
2023-09-14,33.75,33.79,33.71,33.75,4131.0
2023-09-15,33.95,33.95,33.675,33.75,360.0
2023-09-18,33.515,33.655,33.485,33.645,595.0
2023-09-19,33.425,33.605,33.4,33.485,6846.0
2023-09-20,33.485,33.57,33.36,33.37,3162.0
2023-09-21,32.955,32.965,32.8,32.955,1797.0
2023-09-22,32.875,32.955,32.875,32.955,10.0
2023-09-25,32.68,32.82,32.65,32.755,3987.0
2023-09-26,32.64,32.64,32.42,32.42,562.0
2023-09-27,32.745,32.745,32.44,32.45,601.0
2023-09-28,32.375,32.58,32.35,32.52,15187.0
2023-09-29,32.605,32.605,32.35,32.455,1211.0
2023-10-02,32.415,32.52,32.3,32.3,4272.0
2023-10-03,31.985,32.055,31.84,31.88,2400.0
2023-10-04,31.85,31.87,31.65,31.69,332.0
2023-10-05,32.29,32.29,32.08,32.195,1501.0
2023-10-06,32.08,32.245,32.08,32.195,116.0
2023-10-10,32.445,32.635,32.3,32.465,848.0
2023-10-11,32.72,32.72,32.52,32.56,857.0
2023-10-12,32.875,32.875,32.645,32.645,1928.0
2023-10-13,32.595,32.615,32.29,32.375,3551.0
2023-10-16,32.245,32.36,32.13,32.35,3376.0
2023-10-17,32.415,32.54,32.415,32.48,2710.0
2023-10-18,32.3,32.395,32.13,32.13,4140.0
2023-10-19,32.185,32.185,31.985,31.985,642.0
2023-10-20,31.765,31.985,31.66,31.985,403.0
2023-10-23,31.335,31.555,31.31,31.335,1245.0
2023-10-24,31.605,31.91,31.605,31.835,1403.0
2023-10-25,32.025,32.025,31.84,31.94,947.0
2023-10-26,31.52,31.52,31.44,31.44,710.0
2023-10-27,31.87,31.87,31.44,31.44,6.0
2023-10-30,31.795,31.955,31.795,31.795,500.0
2023-10-31,31.92,31.92,31.795,31.795,4.0
2023-11-01,32.48,32.55,32.31,32.55,2195.0
2023-11-02,32.74,32.98,32.74,32.91,3952.0
2023-11-03,33.265,33.485,33.095,33.42,1548.0
2023-11-06,33.42,33.42,33.255,33.34,1327.0
2023-11-07,33.17,33.235,33.13,33.17,392.0
2023-11-08,33.17,33.17,33.17,33.17,0.0
2023-11-09,33.17,33.17,33.17,33.17,0.0
2023-11-10,33.045,33.045,32.875,32.875,1601.0
2023-11-13,32.96,33.015,32.855,33.0,1605.0
2023-11-14,33.255,33.59,33.255,33.38,269.0
2023-11-15,33.6,33.6,33.38,33.42,19961.0
2023-11-16,33.34,33.63,33.34,33.54,9678.0
2023-11-17,33.79,33.865,33.79,33.855,220.0
2023-11-20,33.885,34.075,33.885,33.895,1110.0
2023-11-21,33.915,34.075,33.82,33.895,977.0
2023-11-22,33.97,33.97,33.895,33.895,80.0
2023-11-23,33.96,33.97,33.96,33.96,130.0
2023-11-24,33.78,33.885,33.61,33.77,1025.0
2023-11-27,33.715,33.81,33.63,33.655,2430.0
2023-11-28,33.505,33.82,33.505,33.655,119.0
2023-11-29,33.685,33.705,33.685,33.705,533.0
2023-11-30,33.885,33.885,33.645,33.655,3510.0
2023-12-01,33.655,33.81,33.655,33.81,1160.0
2023-12-04,33.645,33.645,33.465,33.465,1364.0
2023-12-05,33.39,33.455,33.305,33.305,831.0
2023-12-06,33.645,33.79,33.645,33.645,2517.0
2023-12-07,33.645,33.925,33.645,33.75,463.0
2023-12-08,33.77,33.79,33.76,33.76,902.0
2023-12-11,33.75,33.885,33.685,33.83,4785.0
2023-12-12,33.735,33.99,33.735,33.83,159.0
2023-12-13,33.81,34.21,33.81,34.105,856.0
2023-12-14,34.23,34.285,34.165,34.18,1836.0
2023-12-15,34.06,34.17,33.78,34.06,1000.0
2023-12-18,34.06,34.06,33.855,33.865,1042.0
2023-12-19,33.98,34.095,33.945,34.03,3337.0
2023-12-20,34.17,34.17,34.02,34.02,6208.0
2023-12-21,34.05,34.2,34.05,34.19,4610.0
2023-12-22,34.165,34.275,34.155,34.26,2802.0
2023-12-27,34.325,34.45,34.055,34.26,259.0
2023-12-28,34.61,34.735,34.61,34.625,1329.0
2023-12-29,34.665,34.735,34.665,34.735,1134.0
2024-01-02,34.62,34.77,34.49,34.62,6243.0
2024-01-03,34.36,34.51,34.31,34.49,2262.0
2024-01-04,34.24,34.425,34.24,34.25,719.0
2024-01-05,34.32,34.625,34.32,34.455,287.0
2024-01-08,34.455,34.76,34.455,34.665,911.0
2024-01-09,34.52,34.625,34.52,34.58,1805.0
2024-01-10,34.665,34.885,34.655,34.81,1862.0
2024-01-11,34.87,35.04,34.87,34.915,12111.0
2024-01-12,35.09,35.36,35.08,35.205,12296.0
2024-01-15,35.435,35.53,35.33,35.485,4043.0
2024-01-16,35.12,35.12,34.83,34.83,5324.0
2024-01-17,34.36,34.445,34.26,34.35,3334.0
2024-01-18,34.385,34.635,34.375,34.57,582.0
2024-01-19,34.55,34.685,34.51,34.685,11453.0
2024-01-22,34.83,35.06,34.78,35.05,1663.0
2024-01-23,34.82,34.925,34.78,34.86,1509.0
2024-01-24,35.06,35.175,35.005,35.165,1166.0
2024-01-25,35.145,35.145,34.955,34.965,5055.0
2024-01-26,34.905,34.955,34.75,34.84,7176.0
2024-01-29,34.76,34.995,34.75,34.945,3985.0
2024-01-30,34.935,34.945,34.78,34.84,689.0
2024-01-31,34.875,35.12,34.87,34.905,1248.0
2024-02-01,35.13,35.13,35.005,35.1,6742.0
2024-02-02,35.135,35.29,35.07,35.29,3465.0
2024-02-05,35.08,35.3,35.06,35.29,1627.0
2024-02-06,35.05,35.28,35.01,35.215,1807.0
2024-02-07,35.265,35.35,35.265,35.265,713.0
2024-02-08,35.29,35.29,35.09,35.11,3907.0
2024-02-09,35.185,35.38,35.185,35.37,1200.0
2024-02-12,35.415,35.55,35.415,35.495,766.0
2024-02-13,35.57,35.57,35.33,35.33,5140.0
2024-02-14,35.54,35.62,35.37,35.55,1987.0
2024-02-15,35.65,35.765,35.6,35.695,843.0
2024-02-16,35.79,35.9,35.79,35.9,3197.0
2024-02-20,36.05,36.08,35.915,36.05,1117.0
2024-02-21,36.025,36.045,35.84,35.84,14077.0
2024-02-22,36.11,36.41,36.1,36.38,31539.0
2024-02-23,36.37,36.435,36.195,36.37,3366.0
2024-02-26,36.43,36.485,36.35,36.38,1715.0
2024-02-27,36.455,36.525,36.265,36.525,828.0
2024-02-28,36.445,36.445,36.255,36.36,1834.0
2024-02-29,36.525,36.68,36.475,36.565,8912.0
2024-03-01,36.84,37.035,36.715,36.985,2319.0
2024-03-04,36.94,37.045,36.87,36.975,10852.0
2024-03-05,37.055,37.055,36.94,36.95,6433.0
2024-03-06,37.17,37.4,37.16,37.295,12867.0
2024-03-07,37.305,37.335,37.245,37.325,14612.0
2024-03-08,37.545,37.545,37.35,37.41,39121.0
2024-03-11,36.95,36.95,36.705,36.805,6024.0
2024-03-12,36.89,37.075,36.86,37.075,6403.0
2024-03-13,36.91,36.92,36.815,36.91,1946.0
2024-03-14,37.025,37.025,36.815,36.83,144.0
2024-03-15,36.89,36.89,36.835,36.84,631.0
2024-03-18,37.075,37.21,37.035,37.13,1246.0
2024-03-19,37.305,37.345,37.13,37.345,32111.0
2024-03-20,37.48,37.48,37.295,37.385,2111.0
2024-03-21,37.655,37.77,37.555,37.76,7219.0
2024-03-22,37.865,37.925,37.76,37.855,1344.0
2024-03-25,37.565,37.675,37.4,37.605,8167.0
2024-03-26,37.655,37.76,37.585,37.68,3842.0
2024-03-27,37.8,37.8,37.665,37.8,320.0
2024-03-28,37.78,37.8,37.565,37.655,1405.0
2024-04-01,37.265,37.42,37.19,37.375,4782.0
2024-04-02,37.19,37.22,37.095,37.15,2816.0
2024-04-03,37.065,37.275,36.96,37.18,872.0
2024-04-04,37.44,37.44,37.025,37.025,2270.0
2024-04-05,37.285,37.285,37.19,37.25,2879.0
2024-04-08,37.45,37.48,37.275,37.4,1438.0
2024-04-09,37.605,37.625,37.345,37.545,5380.0
2024-04-10,37.18,37.19,36.975,36.975,6591.0
2024-04-11,37.47,37.52,37.23,37.48,4620.0
2024-04-12,37.355,37.355,37.025,37.065,4129.0
2024-04-15,37.2,37.365,36.89,36.94,923.0
2024-04-16,36.735,36.735,36.38,36.465,2029.0
2024-04-17,36.31,36.31,36.07,36.175,707.0
2024-04-18,36.265,36.27,36.04,36.04,1883.0
2024-04-19,36.01,36.01,35.79,35.8,766.0
2024-04-22,35.985,36.175,35.925,36.175,1073.0
2024-04-23,36.165,36.185,35.945,36.175,52.0
2024-04-24,36.525,36.59,36.34,36.34,6162.0
2024-04-25,35.945,35.955,35.685,35.85,847.0
2024-04-26,36.145,36.195,36.1,36.165,1137.0
2024-04-29,36.525,36.58,36.37,36.545,6385.0
2024-04-30,36.705,36.745,36.505,36.505,3084.0
2024-05-01,36.425,36.535,36.29,36.525,776.0
2024-05-02,36.85,36.9,36.695,36.86,5950.0
2024-05-03,37.18,37.285,37.12,37.24,4924.0
2024-05-06,37.24,37.545,37.23,37.365,14166.0
2024-05-07,37.43,37.51,37.4,37.43,1877.0
2024-05-08,37.12,37.255,37.085,37.25,3209.0
2024-05-09,37.105,37.105,36.96,37.005,2816.0
2024-05-10,37.16,37.16,37.005,37.005,41.0
2024-05-13,37.085,37.085,36.995,37.025,800.0
2024-05-14,36.94,37.095,36.94,37.085,5530.0
2024-05-15,37.315,37.375,37.18,37.355,453.0
2024-05-16,37.555,37.595,37.285,37.285,6901.0
2024-05-17,37.43,37.45,37.19,37.365,1172.0
2024-05-21,37.355,37.51,37.25,37.375,1070.0
2024-05-22,37.16,37.19,37.075,37.075,1230.0
2024-05-23,37.365,37.365,36.95,36.96,438.0
2024-05-24,37.14,37.14,36.94,37.065,612.0
2024-05-27,37.18,37.18,37.18,37.18,100.0
2024-05-28,37.365,37.365,37.12,37.17,1767.0
2024-05-29,36.785,36.785,36.62,36.69,3481.0
2024-05-30,36.795,36.805,36.64,36.725,194.0
2024-05-31,36.805,37.035,36.695,36.835,2197.0
2024-06-03,37.17,37.285,37.055,37.18,2210.0
2024-06-04,37.355,37.395,37.16,37.275,3431.0
2024-06-05,37.345,37.41,37.17,37.41,3921.0
2024-06-06,37.49,37.49,37.325,37.4,514.0
2024-06-07,37.265,37.4,37.16,37.305,3130.0
2024-06-10,37.53,37.585,37.295,37.5,6262.0
2024-06-11,37.295,37.295,36.995,37.12,2450.0
2024-06-12,37.51,37.52,37.325,37.325,813.0
2024-06-13,37.13,37.14,36.85,36.94,14263.0
2024-06-14,36.995,36.995,36.755,36.835,5120.0
2024-06-17,36.425,36.815,36.41,36.745,6345.0
2024-06-18,36.805,36.88,36.62,36.765,7492.0
2024-06-19,36.94,36.95,36.805,36.805,2121.0
2024-06-20,36.835,36.835,36.57,36.68,21606.0
2024-06-21,36.85,36.86,36.48,36.52,15498.0
2024-06-24,36.655,36.73,36.55,36.595,3691.0
2024-06-25,36.75,36.985,36.75,36.925,902.0
2024-06-26,36.975,36.975,36.89,36.915,5867.0
2024-06-27,36.975,37.14,36.975,37.035,89.0
2024-06-28,37.315,37.42,37.07,37.22,979.0
2024-07-02,37.15,37.275,37.14,37.275,4025.0
2024-07-03,37.385,37.56,37.285,37.45,291.0
2024-07-04,37.615,37.75,37.585,37.695,305.0
2024-07-05,37.74,37.85,37.725,37.83,4028.0
2024-07-08,37.715,37.76,37.57,37.57,2087.0
2024-07-09,37.85,37.87,37.665,37.78,478.0
2024-07-10,37.935,38.265,37.925,38.255,4743.0
2024-07-11,38.365,38.51,38.255,38.305,2195.0
2024-07-12,38.355,38.715,38.355,38.715,41835.0
2024-07-15,38.695,38.75,38.52,38.585,2140.0
2024-07-16,38.685,38.84,38.605,38.84,2802.0
2024-07-17,38.705,38.725,38.635,38.665,2403.0
2024-07-18,38.665,38.665,38.21,38.23,7841.0
2024-07-19,38.15,38.17,38.015,38.015,4107.0
2024-07-22,38.18,38.305,38.08,38.18,2749.0
2024-07-23,38.245,38.355,38.18,38.295,4525.0
2024-07-24,38.09,38.18,37.79,37.81,1372.0
2024-07-25,37.395,37.605,37.255,37.335,1066.0
2024-07-26,37.45,37.87,37.45,37.76,401.0
2024-07-29,37.925,37.965,37.78,37.915,1677.0
2024-07-30,38.07,38.07,37.9,37.905,310.0
2024-07-31,38.79,38.79,38.675,38.725,111.0
2024-08-01,37.86,38.08,37.335,37.56,20103.0
2024-08-02,36.645,36.645,36.045,36.305,15026.0
2024-08-06,35.17,35.345,34.83,35.13,12079.0
2024-08-07,36.13,36.16,35.365,35.365,2875.0
2024-08-08,35.995,36.16,35.87,36.11,2016.0
2024-08-09,35.955,36.19,35.935,36.19,3189.0
2024-08-12,36.18,36.395,36.18,36.335,8161.0
2024-08-13,36.76,37.07,36.76,37.07,246.0
2024-08-14,37.09,37.09,36.87,37.055,179.0
2024-08-15,37.4,37.715,37.4,37.665,630.0
2024-08-16,37.655,37.82,37.585,37.81,1625.0
2024-08-19,38.14,38.24,37.87,38.22,268.0
2024-08-20,38.18,38.18,38.055,38.055,126.0
2024-08-21,38.405,38.405,38.275,38.355,2790.0
2024-08-22,38.42,38.53,38.035,38.035,1782.0
2024-08-23,38.48,38.615,38.23,38.615,585.0
2024-08-26,38.255,38.49,38.18,38.18,1716.0
2024-08-27,38.395,38.43,38.27,38.325,104.0
2024-08-28,38.49,38.49,38.18,38.22,1615.0
2024-08-29,38.43,38.46,38.245,38.315,2001.0
2024-08-30,38.49,38.49,38.325,38.41,132.0
2024-09-03,38.49,38.49,37.965,37.965,2439.0
2024-09-04,37.695,37.85,37.45,37.685,1838.0
2024-09-05,37.86,37.87,37.655,37.75,32732.0
2024-09-06,37.615,37.615,36.88,36.89,6181.0
2024-09-09,37.5,37.675,37.355,37.43,1983.0
2024-09-10,37.57,37.57,37.345,37.54,1706.0
2024-09-11,37.54,37.575,37.14,37.575,1443.0
2024-09-12,37.83,38.045,37.615,38.045,669.0
2024-09-13,38.2,38.2,38.015,38.015,1147.0
2024-09-16,38.345,38.345,38.09,38.295,7294.0
2024-09-17,38.375,38.375,38.065,38.065,1240.0
2024-09-18,38.22,38.275,37.945,38.065,2446.0
2024-09-19,38.52,38.725,38.52,38.725,3045.0
2024-09-20,38.875,38.875,38.565,38.67,2659.0
2024-09-23,38.67,38.78,38.565,38.71,685.0
2024-09-24,38.67,38.67,38.425,38.535,4400.0
2024-09-25,38.435,38.435,38.29,38.31,2269.0
2024-09-26,39.43,39.51,39.19,39.51,5235.0
2024-09-27,39.16,39.265,38.99,39.0,929.0
2024-09-30,39.225,39.225,38.905,39.02,651.0
2024-10-01,39.245,39.245,38.76,38.865,272.0
2024-10-02,38.925,38.965,38.73,38.855,995.0
2024-10-03,38.545,38.78,38.435,38.74,1058.0
2024-10-04,39.03,39.18,38.885,39.18,1532.0
2024-10-07,38.925,39.12,38.865,38.975,2092.0
2024-10-08,38.99,39.03,38.875,39.02,1072.0
2024-10-09,38.785,39.07,38.77,39.01,2307.0
2024-10-10,38.835,39.07,38.835,39.06,904.0
2024-10-11,39.1,39.245,39.1,39.245,1742.0
2024-10-15,39.245,39.245,38.69,38.69,1438.0
2024-10-16,38.875,38.875,38.78,38.785,571.0
2024-10-17,38.875,39.03,38.7,38.7,1408.0
2024-10-18,39.0,39.0,38.845,38.985,871.0
2024-10-21,38.815,38.815,38.505,38.545,2286.0
2024-10-22,38.23,38.24,38.075,38.085,744.0
2024-10-23,37.585,37.725,37.51,37.555,795.0
2024-10-24,37.595,37.79,37.595,37.79,700.0
2024-10-25,37.92,38.005,37.81,37.81,2255.0
2024-10-28,37.81,38.045,37.8,38.045,1412.0
2024-10-29,38.2,38.405,38.2,38.29,11574.0
2024-10-30,38.19,38.31,38.075,38.135,68.0
2024-10-31,37.985,38.085,37.685,37.93,2403.0
2024-11-01,37.96,38.085,37.95,38.015,3320.0
2024-11-04,38.18,38.29,37.95,38.045,407.0
2024-11-05,38.145,38.31,38.145,38.31,747.0
2024-11-06,38.515,38.535,38.25,38.505,2337.0
2024-11-07,38.58,38.875,38.58,38.825,1096.0
2024-11-08,38.63,38.75,38.465,38.525,1717.0
2024-11-11,38.61,38.67,38.465,38.61,1457.0
2024-11-12,38.145,38.36,37.79,38.015,4194.0
2024-11-13,37.87,37.87,37.635,37.745,154.0
2024-11-14,37.985,37.995,37.86,37.95,1510.0
2024-11-15,37.9,38.005,37.79,37.94,1756.0
2024-11-18,38.17,38.17,37.91,38.055,1118.0
2024-11-19,37.91,37.975,37.76,37.96,1053.0
2024-11-20,37.87,37.87,37.635,37.76,1684.0
2024-11-21,37.755,38.015,37.755,37.94,348.0
2024-11-22,37.84,38.145,37.84,38.095,1557.0
2024-11-25,38.34,38.475,38.23,38.35,2676.0
2024-11-26,38.565,38.565,38.23,38.32,738.0
2024-11-27,38.515,38.515,38.23,38.23,281.0
2024-11-28,38.6,38.62,38.435,38.435,611.0
2024-11-29,38.805,38.855,38.76,38.815,270.0
2024-12-02,39.02,39.215,38.935,39.12,1396.0
2024-12-03,39.305,39.47,39.205,39.47,7661.0
2024-12-04,39.355,39.395,39.245,39.245,608.0
2024-12-05,39.09,39.225,39.03,39.05,1068.0
2024-12-06,39.315,39.315,39.13,39.195,476.0
2024-12-09,39.365,39.365,39.205,39.285,6804.0
2024-12-10,39.19,39.19,38.865,38.895,711.0
2024-12-11,39.335,39.335,39.1,39.295,641.0
2024-12-12,39.255,39.255,39.04,39.12,1494.0
2024-12-13,39.05,39.05,38.785,38.875,712.0
2024-12-16,38.78,38.825,38.64,38.76,606.0
2024-12-17,38.77,38.905,38.71,38.795,728.0
2024-12-18,38.945,38.945,38.165,38.165,6670.0
2024-12-19,38.37,38.385,38.025,38.035,981.0
2024-12-20,37.88,38.2,37.88,37.985,631.0
2024-12-23,38.19,38.2,38.015,38.2,1699.0
2024-12-24,38.25,38.27,38.17,38.26,2800.0
2024-12-27,38.425,38.65,38.425,38.64,9151.0
2024-12-30,38.325,38.47,38.265,38.345,2276.0
2024-12-31,38.48,38.51,38.165,38.225,6542.0
2025-01-02,38.43,38.61,38.245,38.295,809.0
2025-01-03,38.45,38.795,38.45,38.765,1639.0
2025-01-06,38.835,39.08,38.59,38.68,77628.0
2025-01-07,38.985,38.985,38.61,38.61,20704.0
2025-01-08,38.66,38.69,38.54,38.68,1653.0
2025-01-09,38.59,38.59,38.4,38.4,2413.0
2025-01-10,38.075,38.075,37.86,37.91,46244.0
2025-01-13,37.505,37.9,37.465,37.9,18034.0
2025-01-14,37.95,37.96,37.69,37.8,5778.0
2025-01-15,38.215,38.225,37.99,38.215,18654.0
2025-01-16,38.335,38.36,38.195,38.235,16859.0
2025-01-17,38.46,38.61,38.38,38.6,5996.0
2025-01-20,38.66,39.23,38.35,38.55,4890.0
2025-01-21,38.965,38.965,38.715,38.845,5114.0
2025-01-22,39.12,39.12,38.935,38.935,130.0
2025-01-23,38.895,39.06,38.875,39.06,2454.0
2025-01-24,39.17,39.385,39.17,39.3,1984.0
2025-01-27,39.12,39.16,38.975,39.03,18130.0
2025-01-28,39.005,39.26,39.005,39.21,5214.0
2025-01-29,39.23,39.435,39.22,39.22,20011.0
2025-01-30,39.495,40.0,39.495,39.91,2544.0
2025-01-31,40.0,40.0,39.545,39.545,1973.0
2025-02-03,39.24,39.515,39.24,39.3,8534.0
2025-02-04,39.05,39.1,38.945,39.05,1977.0
2025-02-05,39.21,39.465,39.015,39.425,755.0
2025-02-06,39.675,39.675,39.545,39.565,3268.0
2025-02-07,39.515,39.515,39.13,39.13,2531.0
2025-02-10,39.385,39.535,39.365,39.385,2338.0
2025-02-11,39.21,39.465,39.21,39.35,2388.0
2025-02-12,39.14,39.21,38.925,39.15,2202.0
2025-02-13,39.495,39.615,39.29,39.545,720.0
2025-02-14,39.635,39.635,39.425,39.495,1133.0
2025-02-18,39.645,39.88,39.645,39.8,1666.0
2025-02-19,39.665,39.77,39.645,39.72,1131.0
2025-02-20,39.645,39.8,39.575,39.685,2337.0
2025-02-21,39.525,39.75,39.395,39.425,3736.0
2025-02-24,39.575,39.595,39.365,39.415,3870.0
2025-02-25,39.655,39.81,39.575,39.73,1400.0
2025-02-26,39.9,40.185,39.83,39.87,458.0
2025-02-27,40.245,40.245,39.74,39.74,2601.0
2025-02-28,39.23,39.535,39.22,39.535,7723.0
2025-03-03,40.01,40.01,39.78,39.78,2431.0
2025-03-04,39.595,39.85,39.27,39.575,3926.0
2025-03-05,39.81,40.105,39.74,40.085,7950.0
2025-03-06,39.95,40.01,39.655,39.655,2368.0
2025-03-07,39.72,40.0,39.71,40.0,14227.0
2025-03-10,39.705,39.82,39.365,39.445,3058.0
2025-03-11,39.34,39.465,39.2,39.24,2553.0
2025-03-12,39.75,39.75,39.535,39.71,1831.0
2025-03-13,39.515,39.695,39.415,39.575,2600.0
2025-03-14,39.76,40.045,39.76,40.04,5223.0
2025-03-17,40.215,40.4,40.065,40.345,11240.0
2025-03-18,40.125,40.185,39.98,40.075,7161.0
2025-03-19,40.305,40.62,40.285,40.54,4145.0
2025-03-20,40.46,40.46,40.255,40.365,4266.0
2025-03-21,40.51,40.51,40.245,40.285,3799.0
2025-03-24,40.425,40.425,40.155,40.265,16873.0
2025-03-25,40.365,40.48,40.175,40.415,1801.0
2025-03-26,40.355,40.365,39.95,39.99,7475.0
2025-03-27,40.105,40.175,40.05,40.05,2742.0
2025-03-28,39.685,39.685,39.23,39.32,8251.0
2025-03-31,38.98,39.25,38.845,39.25,17017.0
2025-04-01,39.11,39.22,38.935,39.06,6060.0
2025-04-02,38.855,39.11,38.625,39.11,1721.0
2025-04-03,37.81,37.81,37.205,37.245,12237.0
2025-04-04,36.2,36.4,35.165,35.38,40881.0
2025-04-07,34.505,36.005,34.405,35.035,78194.0
2025-04-08,35.105,36.37,34.77,34.92,12682.0
2025-04-09,34.95,37.315,34.78,37.245,33138.0
2025-04-10,36.21,36.605,35.51,35.935,13528.0
2025-04-11,35.995,36.83,35.71,36.83,31510.0
2025-04-14,37.13,37.365,36.94,37.205,26119.0
2025-04-15,37.475,37.74,37.15,37.66,1526.0
2025-04-16,37.64,37.65,37.08,37.14,6180.0
2025-04-17,37.415,37.88,37.415,37.67,7741.0
2025-04-21,37.68,37.75,37.405,37.59,7712.0
2025-04-22,38.045,38.37,38.045,38.29,7617.0
2025-04-23,38.52,38.895,38.5,38.55,8040.0
2025-04-24,38.6,38.925,38.35,38.895,1611.0
2025-04-25,38.865,39.04,38.715,38.99,6727.0
2025-04-28,38.99,39.25,38.975,39.21,7089.0
2025-04-29,39.335,39.495,39.26,39.415,5082.0
2025-04-30,38.945,39.11,38.865,39.11,1984.0
2025-05-01,39.385,39.79,39.15,39.17,2445.0
2025-05-02,39.605,39.7,39.375,39.7,3874.0
2025-05-05,39.9,39.98,39.665,39.79,2544.0
2025-05-06,39.85,39.94,39.73,39.77,12251.0
2025-05-07,39.8,39.81,39.475,39.73,6272.0
2025-05-08,39.87,40.065,39.7,39.88,2711.0
2025-05-09,40.225,40.255,40.05,40.075,2543.0
2025-05-12,40.64,40.65,40.345,40.53,5163.0
2025-05-13,40.46,40.57,40.345,40.345,11191.0
2025-05-14,40.64,40.64,40.155,40.195,1149.0
2025-05-15,40.6,40.66,40.5,40.57,2711.0
2025-05-16,40.54,40.71,40.5,40.7,2060.0
2025-05-20,40.71,40.795,40.64,40.65,3721.0
2025-05-21,40.64,40.65,40.305,40.305,4922.0
2025-05-22,40.215,40.405,40.195,40.285,1018.0
2025-05-23,40.145,40.305,40.0,40.155,7672.0
2025-05-26,40.72,40.815,40.45,40.69,4128.0
2025-05-27,40.935,41.22,40.69,41.21,10945.0
2025-05-28,40.935,40.955,40.805,40.865,1696.0
2025-05-29,41.015,41.015,40.78,40.915,602.0
2025-05-30,40.855,40.915,40.53,40.72,6374.0
2025-06-02,40.915,41.17,40.73,41.17,2564.0
2025-06-03,41.005,41.035,40.935,41.035,2609.0
2025-06-04,40.935,41.115,40.885,41.075,3399.0
2025-06-05,41.115,41.19,40.805,40.905,3525.0
2025-06-06,41.26,41.26,41.065,41.16,3324.0
2025-06-09,41.19,41.36,41.15,41.26,9468.0
2025-06-10,41.5,41.525,41.18,41.3,3202.0
2025-06-11,41.22,41.43,41.15,41.2,11999.0
2025-06-12,41.32,41.34,41.15,41.25,4259.0
2025-06-13,41.055,41.065,40.77,40.835,5437.0
2025-06-16,41.135,41.33,40.935,41.085,2159.0
2025-06-17,41.005,41.005,40.71,40.78,479.0
2025-06-18,41.3,41.34,41.075,41.29,3507.0
2025-06-19,41.165,41.28,40.935,41.055,756.0
2025-06-20,41.735,42.285,40.81,40.81,12494.0
2025-06-23,40.76,41.2,40.74,41.1,3082.0
2025-06-24,41.51,41.735,41.49,41.735,4394.0
2025-06-25,41.615,41.735,41.555,41.585,1464.0
2025-06-26,41.855,42.055,41.835,41.965,715.0
2025-06-27,42.265,42.47,42.105,42.42,2860.0
2025-06-30,42.37,42.39,42.125,42.235,3702.0
2025-07-02,42.195,42.195,41.915,42.085,2133.0
2025-07-03,42.145,42.195,42.035,42.195,747.0
2025-07-04,42.045,42.34,41.955,42.115,2810.0
2025-07-07,41.955,41.965,41.42,41.48,5517.0
2025-07-08,41.895,41.925,41.675,41.925,3247.0
2025-07-09,42.045,42.055,41.855,42.025,904.0
2025-07-10,42.035,42.065,41.885,42.005,2448.0
2025-07-11,41.955,41.965,41.665,41.795,4243.0
2025-07-14,41.915,41.995,41.685,41.935,10988.0
2025-07-15,42.055,42.075,41.585,41.705,3734.0
2025-07-16,41.735,41.805,41.51,41.695,2990.0
2025-07-17,42.035,42.155,42.035,42.125,625.0
2025-07-18,42.135,42.155,41.835,41.875,1938.0
2025-07-21,42.255,42.295,41.975,42.115,6717.0
2025-07-22,42.215,42.215,42.005,42.075,1865.0
2025-07-23,43.175,43.305,42.94,43.225,3349.0
2025-07-24,43.435,43.475,43.305,43.315,11124.0
2025-07-25,43.205,43.475,43.03,43.195,8921.0
2025-07-28,42.97,42.97,42.63,42.7,4955.0
2025-07-29,42.82,42.92,42.74,42.81,4558.0
2025-07-30,43.165,43.475,42.56,42.9,2690.0
2025-07-31,43.03,43.03,42.7,42.8,2550.0
2025-08-01,42.73,42.73,42.41,42.59,3400.0
2025-08-05,43.445,43.475,43.09,43.245,16164.0
2025-08-06,43.605,43.685,43.365,43.595,5458.0
2025-08-07,44.07,44.09,43.815,43.9,5995.0
2025-08-08,44.29,44.42,44.06,44.33,8328.0
2025-08-11,44.47,44.55,44.3,44.41,23610.0
2025-08-12,44.725,45.105,44.56,45.045,8734.0
2025-08-13,45.095,45.125,44.825,45.045,8111.0
2025-08-14,44.895,44.895,44.715,44.835,20055.0
2025-08-15,45.095,45.385,45.095,45.265,6009.0
2025-08-18,45.285,45.405,45.055,45.325,8484.0
2025-08-19,45.355,45.375,45.065,45.105,10314.0
2025-08-20,45.205,45.225,44.915,45.165,8496.0
2025-08-21,44.935,45.055,44.895,44.945,4322.0
2025-08-22,45.265,45.57,45.065,45.48,3984.0
2025-08-25,45.345,45.345,45.085,45.115,4089.0
2025-08-26,45.035,45.035,44.735,44.965,4493.0
2025-08-27,44.795,44.825,44.675,44.775,3587.0
2025-08-28,45.015,45.105,45.015,45.095,5655.0
2025-08-29,44.855,44.855,44.55,44.6,4400.0
2025-09-02,44.45,44.56,44.34,44.56,5506.0
2025-09-03,44.54,44.6,44.34,44.49,17173.0
2025-09-04,44.52,45.005,44.51,44.955,1607.0
2025-09-05,45.49,45.49,45.165,45.335,5716.0
2025-09-08,45.69,45.86,45.47,45.81,3452.0
2025-09-09,45.69,45.74,45.445,45.74,8496.0
2025-09-10,46.15,46.17,45.93,46.11,1798.0
2025-09-11,46.305,46.565,46.18,46.505,5088.0
2025-09-12,46.485,46.485,46.21,46.345,13229.0
2025-09-15,46.535,46.555,46.345,46.405,5340.0
2025-09-16,46.515,46.535,46.23,46.405,2619.0
2025-09-17,46.485,46.505,46.21,46.325,4289.0
2025-09-18,46.325,46.655,46.175,46.495,4711.0
2025-09-19,46.43,46.43,46.12,46.19,8117.0
2025-09-22,46.39,46.53,46.19,46.53,13216.0
2025-09-23,46.65,46.67,46.41,46.47,7529.0
2025-09-24,46.52,46.59,46.34,46.41,1932.0
2025-09-25,46.27,46.38,46.12,46.38,2873.0
2025-09-26,46.37,46.42,46.04,46.32,6722.0
2025-09-29,46.59,46.61,46.37,46.54,4304.0
2025-09-30,46.46,46.49,46.21,46.44,4949.0
2025-10-01,46.81,46.83,46.52,46.69,5977.0
2025-10-02,46.93,46.95,46.7,46.86,6153.0
2025-10-03,47.24,47.61,47.21,47.43,6322.0
2025-10-06,47.86,48.1,47.83,47.99,15643.0
2025-10-07,47.75,47.83,47.27,47.4,9790.0
2025-10-08,47.35,47.36,47.01,47.26,7436.0
2025-10-09,47.43,47.48,47.2,47.34,4027.0
2025-10-10,46.97,47.72,45.7,45.8,8740.0
2025-10-14,46.32,47.0,46.26,46.8,7439.0
2025-10-15,47.24,47.61,47.14,47.35,15393.0
2025-10-16,47.62,47.81,47.5,47.64,54775.0
2025-10-17,47.67,47.77,47.49,47.7,1289.0
2025-10-20,48.24,48.56,48.21,48.47,5824.0
2025-10-21,48.2,48.22,47.96,48.02,12106.0
2025-10-22,47.77,48.0,47.64,47.72,6890.0
2025-10-23,47.72,48.07,47.72,47.87,9132.0
2025-10-24,48.08,48.25,48.08,48.11,4432.0
2025-10-27,48.58,48.76,48.47,48.66,13311.0
2025-10-28,48.76,48.82,48.61,48.72,8489.0
2025-10-29,48.56,48.61,48.23,48.38,7190.0
2025-10-30,48.33,48.55,48.33,48.42,1819.0
2025-10-31,48.82,48.82,48.55,48.73,7558.0
2025-11-03,49.03,49.13,48.73,48.73,8832.0
2025-11-04,48.79,48.87,48.61,48.61,16557.0
2025-11-05,48.71,48.9,48.57,48.85,4302.0
2025-11-06,48.83,48.83,48.5,48.69,5674.0
2025-11-07,48.37,48.37,48.0,48.27,10499.0
2025-11-10,48.45,48.79,48.44,48.73,15381.0
2025-11-11,48.66,48.83,48.57,48.73,3580.0
2025-11-12,48.77,49.04,48.77,48.95,6395.0
2025-11-13,48.88,48.88,48.32,48.32,14638.0
2025-11-14,48.41,48.81,48.35,48.63,13755.0
2025-11-17,48.42,48.42,47.91,48.0,14227.0
2025-11-18,47.0,47.22,46.94,46.99,12572.0
2025-11-19,46.76,47.23,46.76,47.19,3311.0
2025-11-20,47.53,47.53,46.64,46.64,9681.0
2025-11-21,47.0,47.49,46.91,47.36,5872.0
2025-11-24,47.27,47.8,47.27,47.78,21483.0
2025-11-25,47.64,47.81,47.35,47.77,23200.0
2025-11-26,48.13,48.26,48.05,48.16,7408.0