Date,Open,High,Low,Close,Volume
2013-04-03,17.645,17.645,17.46,17.46,200.0
2013-04-05,17.54,17.54,17.54,17.54,50.0
2013-04-09,17.875,17.875,17.7,17.76,1138.0
2013-04-10,17.98,17.98,17.98,17.98,97.0
2013-04-11,17.99,18.08,17.99,18.08,200.0
2013-04-12,18.13,18.13,18.095,18.095,900.0
2013-04-15,17.965,17.965,17.795,17.795,580.0
2013-04-16,17.84,17.885,17.84,17.84,578.0
2013-04-17,17.82,17.82,17.655,17.715,3993.0
2013-04-18,17.76,17.76,17.55,17.55,750.0
2013-04-19,17.75,17.75,17.75,17.75,16.0
2013-04-22,17.815,17.84,17.795,17.84,450.0
2013-04-24,18.015,18.015,18.015,18.015,250.0
2013-04-26,18.235,18.27,18.235,18.27,365.0
2013-04-29,18.28,18.375,18.28,18.28,190.0
2013-04-30,18.34,18.34,18.3,18.305,630.0
2013-05-01,18.175,18.22,18.165,18.165,2000.0
2013-05-02,18.235,18.36,18.235,18.36,8372.0
2013-05-03,18.65,18.65,18.65,18.65,40.0
2013-05-06,18.67,18.67,18.635,18.64,1069.0
2013-05-07,18.72,18.72,18.72,18.72,30.0
2013-05-08,18.825,18.845,18.825,18.845,550.0
2013-05-09,18.925,18.94,18.86,18.86,925.0
2013-05-10,19.075,19.075,19.01,19.01,930.0
2013-05-13,19.155,19.155,19.155,19.155,104.0
2013-05-14,19.235,19.235,19.235,19.235,440.0
2013-05-15,19.4,19.55,19.4,19.55,1125.0
2013-05-16,19.495,19.495,19.495,19.495,600.0
2013-05-17,19.64,19.64,19.535,19.56,1606.0
2013-05-21,19.815,19.86,19.755,19.86,1335.0
2013-05-22,19.93,19.93,19.71,19.71,200.0
2013-05-23,19.355,19.375,19.24,19.375,1406.0
2013-05-24,19.225,19.225,19.225,19.225,700.0
2013-05-27,19.295,19.295,19.295,19.295,127.0
2013-05-28,19.46,19.46,19.46,19.46,100.0
2013-05-29,19.225,19.225,19.225,19.225,100.0
2013-05-30,19.34,19.34,19.295,19.295,226.0
2013-06-03,18.95,18.95,18.82,18.89,235.0
2013-06-04,19.04,19.09,18.9,18.9,1055.0
2013-06-06,18.6,18.6,18.45,18.45,2280.0
2013-06-10,19.04,19.055,18.995,18.995,790.0
2013-06-12,18.785,18.785,18.52,18.52,760.0
2013-06-13,18.59,18.75,18.475,18.75,7210.0
2013-06-14,18.73,18.73,18.625,18.64,1145.0
2013-06-17,18.935,18.935,18.755,18.785,1298.0
2013-06-18,18.975,19.03,18.975,19.03,410.0
2013-06-19,19.285,19.285,18.875,18.875,9360.0
2013-06-20,18.63,18.63,18.39,18.39,2470.0
2013-06-21,18.495,18.495,18.3,18.38,250.0
2013-06-24,18.22,18.22,18.08,18.08,980.0
2013-06-25,18.36,18.36,18.36,18.36,78.0
2013-06-26,18.38,18.55,18.38,18.38,150.0
2013-06-27,18.77,18.85,18.77,18.785,1180.0
2013-06-28,18.77,18.955,18.77,18.92,225.0
2013-07-02,19.495,19.495,19.055,19.055,10453.0
2013-07-03,19.345,19.345,19.345,19.345,100.0
2013-07-04,19.38,19.38,19.38,19.38,450.0
2013-07-05,19.38,19.39,19.38,19.39,5920.0
2013-07-08,19.54,19.565,19.54,19.565,96.0
2013-07-09,19.755,19.755,19.68,19.68,925.0
2013-07-10,19.63,19.675,19.62,19.675,1100.0
2013-07-11,19.905,19.94,19.905,19.94,1075.0
2013-07-12,20.1,20.1,20.0,20.055,705.0
2013-07-15,20.09,20.09,20.065,20.065,515.0
2013-07-16,20.03,20.03,19.92,19.92,3289.0
2013-07-17,19.99,20.01,19.985,19.985,826.0
2013-07-18,20.185,20.185,20.125,20.16,4220.0
2013-07-19,20.16,20.16,20.07,20.1,2000.0
2013-07-22,20.1,20.1,20.03,20.07,665.0
2013-07-23,20.01,20.065,20.01,20.065,477.0
2013-07-24,20.065,20.065,20.03,20.065,234.0
2013-07-25,19.975,19.975,19.94,19.94,550.0
2013-07-26,19.875,19.95,19.875,19.95,300.0
2013-07-29,19.805,19.805,19.76,19.76,85.0
2013-07-30,19.875,19.875,19.85,19.875,145.0
2013-07-31,19.95,19.975,19.895,19.895,4925.0
2013-08-01,20.205,20.355,20.205,20.205,140.0
2013-08-02,20.375,20.47,20.34,20.47,4997.0
2013-08-06,20.54,20.54,20.25,20.25,1720.0
2013-08-07,20.09,20.09,20.09,20.09,3500.0
2013-08-08,20.03,20.03,20.01,20.03,160.0
2013-08-12,20.09,20.09,20.09,20.09,250.0
2013-08-13,20.135,20.135,20.135,20.135,50.0
2013-08-14,20.15,20.15,20.145,20.145,165.0
2013-08-15,20.03,20.03,20.03,20.03,500.0
2013-08-16,19.745,19.87,19.745,19.745,150.0
2013-08-19,19.76,19.76,19.76,19.76,100.0
2013-08-23,20.055,20.055,19.85,19.885,600.0
2013-08-26,19.885,19.885,19.885,19.885,100.0
2013-08-27,19.71,19.71,19.41,19.41,2130.0
2013-08-29,19.565,19.565,19.565,19.565,565.0
2013-09-03,19.585,19.585,19.585,19.585,400.0
2013-09-05,19.825,19.825,19.825,19.825,50.0
2013-09-06,19.76,19.76,19.76,19.76,100.0
2013-09-09,19.95,19.95,19.94,19.94,1650.0
2013-09-10,20.225,20.26,20.225,20.225,145.0
2013-09-11,20.205,20.285,20.205,20.285,250.0
2013-09-12,20.25,20.25,20.215,20.225,1603.0
2013-09-13,20.265,20.32,20.265,20.32,1000.0
2013-09-16,20.38,20.505,20.38,20.49,288.0
2013-09-18,20.5,20.79,20.455,20.79,1205.0
2013-09-19,20.925,20.925,20.765,20.8,1000.0
2013-09-20,20.62,20.62,20.62,20.62,0.0
2013-09-23,20.46,20.56,20.46,20.56,490.0
2013-09-24,20.55,20.655,20.55,20.56,302.0
2013-09-25,20.525,20.525,20.525,20.525,430.0
2013-09-26,20.615,20.615,20.615,20.615,50.0
2013-09-27,20.605,20.605,20.605,20.605,620.0
2013-09-30,20.435,20.515,20.435,20.435,510.0
2013-10-01,20.615,20.615,20.605,20.605,1615.0
2013-10-02,20.445,20.535,20.445,20.445,262.0
2013-10-03,20.54,20.54,20.34,20.39,2998.0
2013-10-04,20.435,20.435,20.435,20.435,300.0
2013-10-07,20.33,20.355,20.33,20.345,800.0
2013-10-08,20.215,20.215,20.03,20.03,560.0
2013-10-09,20.08,20.08,20.08,20.08,1.0
2013-10-10,20.38,20.455,20.38,20.455,350.0
2013-10-11,20.585,20.675,20.585,20.675,1050.0
2013-10-15,20.695,20.695,20.56,20.56,287.0
2013-10-16,20.62,20.755,20.62,20.73,608.0
2013-10-17,20.675,20.77,20.675,20.755,725.0
2013-10-18,21.01,21.01,20.905,20.905,850.0
2013-10-21,21.235,21.235,20.94,20.94,1478.0
2013-10-22,21.005,21.12,21.005,21.12,1375.0
2013-10-23,20.915,20.985,20.905,20.93,3449.0
2013-10-24,21.08,21.125,21.075,21.09,1060.0
2013-10-25,21.17,21.17,21.09,21.1,610.0
2013-10-28,21.09,21.155,21.09,21.125,2150.0
2013-10-29,21.19,21.205,21.19,21.205,2300.0
2013-10-30,21.27,21.27,21.215,21.26,1641.0
2013-10-31,21.225,21.25,21.225,21.25,1400.0
2013-11-01,21.41,21.41,21.2,21.27,545.0
2013-11-04,21.27,21.27,21.27,21.27,0.0
2013-11-05,21.135,21.27,21.135,21.27,3000.0
2013-11-06,21.59,21.59,21.26,21.32,1395.0
2013-11-07,21.285,21.285,20.895,20.96,985.0
2013-11-08,21.17,21.17,21.11,21.11,400.0
2013-11-11,21.145,21.19,21.145,21.145,280.0
2013-11-12,21.17,21.17,21.135,21.17,294.0
2013-11-13,21.18,21.32,21.18,21.32,176.0
2013-11-14,21.525,21.525,21.32,21.32,50.0
2013-11-15,21.615,21.65,21.615,21.65,2545.0
2013-11-18,21.785,21.785,21.64,21.64,1535.0
2013-11-19,21.51,21.51,21.51,21.51,104.0
2013-11-20,21.535,21.535,21.4,21.4,655.0
2013-11-21,21.56,21.56,21.56,21.56,750.0
2013-11-22,21.685,21.685,21.685,21.685,200.0
2013-11-25,21.745,21.745,21.685,21.685,4.0
2013-11-26,21.685,21.685,21.685,21.685,0.0
2013-11-27,21.925,21.925,21.685,21.685,195.0
2013-11-28,21.855,21.855,21.855,21.855,100.0
2013-11-29,22.005,22.085,21.995,22.085,1435.0
2013-12-02,22.095,22.095,21.89,21.89,3630.0
2013-12-03,21.685,21.695,21.515,21.605,665.0
2013-12-04,21.625,21.65,21.5,21.595,1156.0
2013-12-05,21.455,21.455,21.435,21.435,600.0
2013-12-06,21.535,21.675,21.535,21.665,483.0
2013-12-09,21.71,21.72,21.64,21.71,786.0
2013-12-10,21.59,21.63,21.59,21.595,365.0
2013-12-11,21.535,21.595,21.41,21.595,40.0
2013-12-12,21.395,21.435,21.34,21.34,984.0
2013-12-13,21.27,21.435,21.27,21.27,372.0
2013-12-16,21.535,21.535,21.525,21.525,6240.0
2013-12-17,21.365,21.47,21.355,21.41,900.0
2013-12-18,21.55,21.74,21.47,21.685,1114.0
2013-12-19,21.845,21.845,21.765,21.845,310.0
2013-12-20,21.89,21.89,21.89,21.89,325.0
2013-12-23,22.135,22.135,21.97,22.015,1500.0
2013-12-24,22.015,22.095,22.015,22.015,1055.0
2013-12-27,22.3,22.3,22.175,22.175,409.0
2013-12-30,22.37,22.37,22.3,22.37,225.0
2013-12-31,22.475,22.475,22.405,22.475,210.0
2014-01-02,22.235,22.235,22.12,22.235,211.0
2014-01-03,22.3,22.3,22.145,22.19,1255.0
2014-01-06,22.19,22.19,21.97,21.97,824.0
2014-01-07,22.255,22.255,22.21,22.255,355.0
2014-01-08,22.335,22.335,22.165,22.18,1908.0
2014-01-09,22.255,22.255,22.04,22.04,365.0
2014-01-10,22.12,22.27,22.04,22.04,147.0
2014-01-13,22.335,22.335,21.85,21.86,7114.0
2014-01-14,21.815,22.065,21.815,22.065,2279.0
2014-01-15,22.215,22.28,22.215,22.255,6042.0
2014-01-16,22.145,22.18,22.075,22.165,4897.0
2014-01-17,22.155,22.18,22.11,22.135,605.0
2014-01-20,22.135,22.135,22.03,22.135,1565.0
2014-01-21,22.28,22.28,22.145,22.28,175.0
2014-01-22,22.12,22.155,22.075,22.145,812.0
2014-01-23,22.05,22.05,21.78,21.78,2455.0
2014-01-24,21.675,21.675,21.44,21.495,3437.0
2014-01-27,21.39,21.495,21.245,21.495,140.0
2014-01-28,21.36,21.475,21.36,21.38,1281.0
2014-01-29,21.36,21.36,21.175,21.2,1166.0
2014-01-30,21.415,21.47,21.405,21.425,335.0
2014-01-31,21.12,21.21,21.04,21.19,2652.0
2014-02-03,21.175,21.175,20.505,20.575,930.0
2014-02-04,20.605,20.765,20.525,20.69,10139.0
2014-02-05,20.525,20.78,20.525,20.78,1889.0
2014-02-06,21.165,21.165,20.78,20.78,50.0
2014-02-07,21.415,21.45,21.315,21.415,1705.0
2014-02-10,21.415,21.44,21.345,21.405,1326.0
2014-02-11,21.61,21.675,21.61,21.675,102.0
2014-02-12,21.72,21.745,21.69,21.69,319.0
2014-02-13,21.55,21.63,21.55,21.63,1230.0
2014-02-14,21.63,21.63,21.63,21.63,0.0
2014-02-18,21.7,21.86,21.7,21.86,676.0
2014-02-19,21.915,21.915,21.745,21.915,135.0
2014-02-20,21.755,21.915,21.755,21.915,95.0
2014-02-21,21.905,21.915,21.845,21.87,464.0
2014-02-24,21.94,21.995,21.905,21.915,1812.0
2014-02-25,21.88,21.915,21.88,21.915,25.0
2014-02-26,22.03,22.03,22.005,22.005,380.0
2014-02-27,22.095,22.11,22.03,22.095,454.0
2014-02-28,21.97,22.235,21.97,22.155,540.0
2014-03-03,22.03,22.03,21.8,21.805,1205.0
2014-03-04,22.18,22.215,22.18,22.18,295.0
2014-03-05,22.19,22.19,22.18,22.18,500.0
2014-03-06,22.36,22.36,22.18,22.18,49.0
2014-03-07,22.245,22.245,22.245,22.245,1689.0
2014-03-10,22.18,22.245,22.085,22.245,148.0
2014-03-11,22.12,22.225,22.03,22.03,850.0
2014-03-12,21.915,21.925,21.915,21.915,167.0
2014-03-13,21.94,21.94,21.585,21.845,320.0
2014-03-14,21.515,21.845,21.515,21.845,5.0
2014-03-17,21.88,21.88,21.77,21.845,145.0
2014-03-18,21.845,21.87,21.825,21.845,301.0
2014-03-19,21.805,21.815,21.63,21.815,1149.0
2014-03-20,21.64,21.725,21.64,21.68,390.0
2014-03-21,21.8,21.8,21.62,21.68,340.0
2014-03-24,21.675,21.675,21.46,21.675,250.0
2014-03-25,21.485,21.675,21.485,21.675,130.0
2014-03-26,21.595,21.675,21.575,21.675,55.0
2014-03-27,21.675,21.675,21.675,21.675,0.0
2014-03-28,21.645,21.665,21.645,21.665,150.0
2014-03-31,21.665,21.79,21.665,21.735,1853.0
2014-04-01,21.78,21.995,21.78,21.925,580.0
2014-04-02,22.11,22.11,22.04,22.11,180.0
2014-04-03,22.1,22.1,21.985,22.02,1603.0
2014-04-04,21.825,22.02,21.825,22.02,30.0
2014-04-07,21.665,21.665,21.46,21.52,775.0
2014-04-08,21.52,21.52,21.52,21.52,0.0
2014-04-09,21.595,21.665,21.54,21.665,975.0
2014-04-10,21.665,21.665,21.665,21.665,0.0
2014-04-11,21.665,21.665,21.665,21.665,0.0
2014-04-14,21.06,21.06,21.06,21.06,130.0
2014-04-15,21.185,21.185,20.86,20.95,1467.0
2014-04-16,21.27,21.27,21.255,21.27,400.0
2014-04-17,21.61,21.61,21.27,21.27,35.0
2014-04-21,21.665,21.665,21.27,21.27,464.0
2014-04-22,21.64,21.765,21.64,21.675,980.0
2014-04-23,21.675,21.675,21.675,21.675,450.0
2014-04-24,21.675,21.675,21.675,21.675,0.0
2014-04-25,21.45,21.475,21.405,21.475,600.0
2014-04-28,21.29,21.475,21.29,21.475,70.0
2014-04-29,21.37,21.475,21.37,21.37,225.0
2014-04-30,21.435,21.435,21.37,21.37,90.0
2014-05-01,21.54,21.62,21.515,21.62,750.0
2014-05-02,21.62,21.62,21.62,21.62,0.0
2014-05-05,21.6,21.6,21.29,21.495,271.0
2014-05-06,21.415,21.415,21.405,21.405,690.0
2014-05-07,21.175,21.225,21.13,21.225,881.0
2014-05-08,21.405,21.405,21.225,21.225,90.0
2014-05-09,21.265,21.335,21.19,21.335,1078.0
2014-05-12,21.575,21.595,21.575,21.595,1800.0
2014-05-13,21.595,21.62,21.54,21.595,394.0
2014-05-14,21.585,21.585,21.47,21.585,474.0
2014-05-15,21.39,21.39,21.22,21.22,545.0
2014-05-16,21.21,21.405,21.21,21.31,615.0
2014-05-20,21.38,21.38,21.225,21.31,1695.0
2014-05-21,21.315,21.54,21.315,21.475,1365.0
2014-05-22,21.475,21.475,21.475,21.475,0.0
2014-05-23,21.575,21.8,21.575,21.575,520.0
2014-05-26,21.575,21.575,21.575,21.575,0.0
2014-05-27,21.96,21.985,21.575,21.575,215.0
2014-05-28,21.985,21.985,21.575,21.575,36.0
2014-05-29,21.995,21.995,21.97,21.97,332.0
2014-05-30,22.05,22.095,21.975,22.03,215.0
2014-06-02,22.215,22.215,22.03,22.03,185.0
2014-06-03,22.11,22.13,22.11,22.11,255.0
2014-06-04,22.145,22.155,22.145,22.155,190.0
2014-06-05,22.175,22.175,22.175,22.175,200.0
2014-06-06,22.18,22.335,22.18,22.335,655.0
2014-06-09,22.215,22.475,22.215,22.44,505.0
2014-06-10,22.34,22.385,22.34,22.34,335.0
2014-06-11,22.305,22.305,22.305,22.305,100.0
2014-06-12,22.245,22.27,22.245,22.245,150.0
2014-06-13,21.94,22.12,21.94,21.94,720.0
2014-06-16,21.985,22.145,21.985,22.085,570.0
2014-06-17,22.235,22.235,22.085,22.085,220.0
2014-06-18,22.39,22.39,22.2,22.2,65.0
2014-06-19,22.36,22.4,22.29,22.335,1150.0
2014-06-20,22.325,22.325,22.325,22.325,650.0
2014-06-23,22.235,22.28,22.235,22.28,1480.0
2014-06-24,22.36,22.36,22.28,22.28,35.0
2014-06-25,22.235,22.235,22.235,22.235,200.0
2014-06-26,22.155,22.19,22.155,22.19,551.0
2014-06-27,22.335,22.39,22.335,22.345,270.0
2014-06-30,22.405,22.405,22.345,22.345,1.0
2014-07-02,22.57,22.665,22.345,22.345,44.0
2014-07-03,22.875,22.885,22.345,22.345,95.0
2014-07-04,22.755,22.755,22.75,22.755,145.0
2014-07-07,22.755,22.755,22.755,22.755,0.0
2014-07-08,22.4,22.755,22.31,22.755,115.0
2014-07-09,22.46,22.535,22.39,22.535,460.0
2014-07-10,22.535,22.535,22.535,22.535,0.0
2014-07-11,22.28,22.535,22.28,22.535,60.0
2014-07-14,22.47,22.47,22.415,22.47,110.0
2014-07-15,22.47,22.47,22.47,22.47,0.0
2014-07-16,22.525,22.525,22.525,22.525,200.0
2014-07-17,22.58,22.58,22.415,22.415,750.0
2014-07-18,22.415,22.415,22.415,22.415,0.0
2014-07-21,22.335,22.335,22.335,22.335,100.0
2014-07-22,22.425,22.425,22.425,22.425,500.0
2014-07-23,22.425,22.425,22.425,22.425,0.0
2014-07-24,22.505,22.595,22.505,22.515,1650.0
2014-07-25,22.515,22.515,22.515,22.515,0.0
2014-07-28,22.245,22.515,22.245,22.515,35.0
2014-07-29,22.515,22.515,22.515,22.515,0.0
2014-07-30,22.515,22.515,22.515,22.515,0.0
2014-07-31,22.19,22.515,22.095,22.515,25.0
2014-08-01,21.975,22.515,21.86,22.515,70.0
2014-08-05,21.995,22.515,21.895,22.515,148.0
2014-08-06,21.79,21.87,21.79,21.79,3027.0
2014-08-07,21.575,21.575,21.575,21.575,200.0
2014-08-08,21.575,21.575,21.575,21.575,0.0
2014-08-11,21.575,21.575,21.575,21.575,0.0
2014-08-12,21.895,21.895,21.575,21.575,10.0
2014-08-13,22.015,22.015,22.005,22.005,239.0
2014-08-14,22.005,22.005,22.005,22.005,0.0
2014-08-15,22.235,22.235,22.005,22.005,1.0
2014-08-18,22.005,22.005,22.005,22.005,0.0
2014-08-19,22.505,22.505,22.415,22.415,918.0
2014-08-20,22.445,22.585,22.445,22.585,1600.0
2014-08-21,22.65,22.65,22.585,22.585,15.0
2014-08-22,22.585,22.585,22.585,22.585,0.0
2014-08-25,22.585,22.585,22.585,22.585,0.0
2014-08-26,22.685,22.695,22.685,22.695,365.0
2014-08-27,22.695,22.695,22.695,22.695,0.0
2014-08-28,22.695,22.695,22.695,22.695,0.0
2014-08-29,22.55,22.57,22.54,22.55,310.0
2014-09-02,22.615,22.615,22.55,22.55,40.0
2014-09-03,22.685,22.75,22.65,22.65,21605.0
2014-09-04,22.84,22.84,22.84,22.84,200.0
2014-09-05,22.875,22.875,22.795,22.795,133.0
2014-09-08,22.695,22.82,22.695,22.755,2231.0
2014-09-09,22.665,22.755,22.665,22.755,9.0
2014-09-10,22.755,22.755,22.755,22.755,0.0
2014-09-11,22.45,22.73,22.445,22.45,315.0
2014-09-12,22.45,22.45,22.45,22.45,0.0
2014-09-15,22.55,22.665,22.55,22.585,663.0
2014-09-16,22.585,22.585,22.585,22.585,0.0
2014-09-17,22.81,22.82,22.75,22.75,1500.0
2014-09-18,22.775,22.775,22.775,22.775,100.0
2014-09-19,22.8,22.8,22.785,22.785,735.0
2014-09-22,22.855,22.855,22.56,22.56,880.0
2014-09-23,22.39,22.56,22.39,22.56,3.0
2014-09-24,22.38,22.4,22.38,22.4,300.0
2014-09-25,22.335,22.4,22.3,22.4,106.0
2014-09-26,22.405,22.46,22.405,22.46,290.0
2014-09-29,22.36,22.36,22.265,22.265,9200.0
2014-09-30,22.23,22.23,22.155,22.21,1590.0
2014-10-01,22.23,22.23,21.835,21.86,3040.0
2014-10-02,21.94,21.94,21.735,21.745,345.0
2014-10-03,22.1,22.1,21.745,21.745,2.0
2014-10-06,21.995,22.075,21.985,22.075,3965.0
2014-10-07,21.85,21.85,21.77,21.85,125.0
2014-10-08,21.755,21.755,21.655,21.655,144.0
2014-10-09,21.52,21.52,21.52,21.52,200.0
2014-10-10,21.315,21.405,21.315,21.36,305.0
2014-10-14,21.18,21.36,21.125,21.36,35.0
2014-10-15,20.65,20.82,20.65,20.73,343.0
2014-10-16,20.73,20.73,20.73,20.73,0.0
2014-10-17,21.1,21.1,20.73,20.73,2.0
2014-10-20,21.225,21.225,21.195,21.195,600.0
2014-10-21,21.42,21.67,21.42,21.635,420.0
2014-10-22,21.7,21.79,21.645,21.79,670.0
2014-10-23,21.885,21.885,21.88,21.88,4200.0
2014-10-24,21.745,21.915,21.745,21.915,7588.0
2014-10-27,21.8,21.915,21.8,21.915,65.0
2014-10-28,22.05,22.05,21.915,21.915,95.0
2014-10-29,22.19,22.19,22.145,22.145,385.0
2014-10-30,22.145,22.3,22.145,22.28,515.0
2014-10-31,22.665,22.785,22.665,22.785,2580.0
2014-11-03,22.945,22.945,22.8,22.84,2305.0
2014-11-04,22.55,22.55,22.49,22.535,400.0
2014-11-05,22.65,22.665,22.63,22.64,1495.0
2014-11-06,22.73,22.84,22.705,22.84,6254.0
2014-11-07,22.74,22.755,22.705,22.75,468.0
2014-11-10,22.855,22.855,22.84,22.84,312.0
2014-11-11,22.845,22.845,22.845,22.845,200.0
2014-11-12,22.91,23.015,22.91,23.0,1200.0
2014-11-13,23.15,23.17,23.105,23.105,393.0
2014-11-14,23.135,23.24,23.125,23.125,410.0
2014-11-17,23.225,23.23,23.225,23.225,264.0
2014-11-18,23.285,23.285,23.225,23.225,60.0
2014-11-19,23.285,23.395,23.26,23.36,1558.0
2014-11-20,23.485,23.485,23.44,23.44,1524.0
2014-11-21,23.61,23.635,23.61,23.61,360.0
2014-11-24,23.76,23.76,23.705,23.76,610.0
2014-11-25,23.85,23.915,23.85,23.915,1325.0
2014-11-26,23.86,23.86,23.79,23.86,1309.0
2014-11-27,23.975,23.975,23.85,23.85,1463.0
2014-11-28,24.19,24.265,24.14,24.19,985.0
2014-12-01,24.095,24.14,24.055,24.055,2441.0
2014-12-02,24.23,24.37,24.065,24.13,49748.0
2014-12-03,24.2,24.2,24.155,24.165,9955.0
2014-12-04,24.175,24.185,24.1,24.165,1776.0
2014-12-05,24.235,24.36,24.235,24.345,282.0
2014-12-08,24.37,24.37,24.1,24.11,15468.0
2014-12-09,23.84,24.01,23.745,23.805,7639.0
2014-12-10,23.87,23.87,23.545,23.68,2171.0
2014-12-11,23.87,23.885,23.825,23.87,603.0
2014-12-12,23.535,23.58,23.485,23.485,1024.0
2014-12-15,23.7,23.7,23.215,23.295,1704.0
2014-12-16,23.375,23.375,23.07,23.07,618.0
2014-12-17,23.115,23.42,23.115,23.41,1829.0
2014-12-18,23.745,23.84,23.745,23.84,1150.0
2014-12-19,23.995,24.055,23.835,23.995,3309.0
2014-12-22,24.165,24.165,24.095,24.12,2176.0
2014-12-23,24.315,24.355,24.255,24.315,2306.0
2014-12-24,24.415,24.415,24.315,24.315,70.0
2014-12-29,24.425,24.515,24.425,24.47,1610.0
2014-12-30,24.38,24.38,24.2,24.2,23402.0
2014-12-31,24.42,24.42,24.2,24.265,3020.0
2015-01-02,24.085,24.095,24.085,24.085,348.0
2015-01-05,23.995,23.995,23.585,23.64,3852.0
2015-01-06,23.715,23.715,23.215,23.44,4365.0
2015-01-07,23.815,23.815,23.595,23.595,15511.0
2015-01-08,24.085,24.2,24.085,24.175,2766.0
2015-01-09,24.255,24.255,23.92,23.94,2746.0
2015-01-12,24.02,24.02,23.74,23.865,2947.0
2015-01-13,24.255,24.255,23.75,24.01,1676.0
2015-01-14,23.77,23.77,23.45,23.595,3496.0
2015-01-15,23.785,23.785,23.47,23.495,1586.0
2015-01-16,23.35,23.615,23.35,23.595,8647.0
2015-01-19,23.685,23.895,23.685,23.895,1843.0
2015-01-20,23.955,23.955,23.63,23.72,15242.0
2015-01-21,23.815,23.995,23.815,23.94,2158.0
2015-01-22,23.875,24.42,23.875,24.42,4279.0
2015-01-23,24.38,24.5,24.345,24.345,2422.0
2015-01-26,24.6,24.67,24.49,24.58,5810.0
2015-01-27,24.57,24.57,24.32,24.465,6112.0
2015-01-28,24.51,24.535,24.345,24.345,3603.0
2015-01-29,24.465,24.5,24.235,24.365,3104.0
2015-01-30,24.47,24.47,24.19,24.19,1700.0
2015-02-02,24.075,24.445,24.075,24.445,7842.0
2015-02-03,24.59,24.705,24.435,24.69,4769.0
2015-02-04,24.98,25.015,24.86,24.925,2630.0
2015-02-05,25.05,25.05,24.98,25.03,1643.0
2015-02-06,25.06,25.115,24.94,24.94,2735.0
2015-02-09,24.935,24.935,24.78,24.935,7443.0
2015-02-10,25.285,25.285,24.97,25.22,2553.0
2015-02-11,25.22,25.285,25.205,25.25,1364.0
2015-02-12,25.305,25.475,25.305,25.475,1759.0
2015-02-13,25.665,25.665,25.52,25.59,2912.0
2015-02-17,26.2,26.2,25.43,25.565,2781.0
2015-02-18,25.71,25.72,25.64,25.645,2133.0
2015-02-19,25.835,25.855,25.82,25.845,2107.0
2015-02-20,26.0,26.0,25.765,26.0,2079.0
2015-02-23,25.98,26.035,25.965,25.99,1992.0
2015-02-24,26.09,26.115,26.08,26.08,2333.0
2015-02-25,26.205,26.205,25.98,26.125,9329.0
2015-02-26,26.405,26.405,26.16,26.19,6657.0
2015-02-27,26.37,26.37,26.135,26.225,5696.0
2015-03-02,26.335,26.435,26.335,26.415,5446.0
2015-03-03,26.29,26.315,26.17,26.225,2707.0
2015-03-04,26.125,26.245,26.105,26.225,1770.0
2015-03-05,26.335,26.335,26.205,26.205,609.0
2015-03-06,26.325,26.325,26.115,26.115,3144.0
2015-03-09,26.16,26.28,26.08,26.125,1842.0
2015-03-10,25.925,25.925,25.82,25.835,6708.0
2015-03-11,26.025,26.025,25.945,25.945,983.0
2015-03-12,26.235,26.29,26.2,26.215,1890.0
2015-03-13,26.19,26.245,26.115,26.235,1815.0
2015-03-16,26.515,26.57,26.45,26.57,4988.0
2015-03-17,26.55,26.55,26.28,26.34,957.0
2015-03-18,26.2,26.605,26.2,26.55,2035.0
2015-03-19,26.585,26.585,26.48,26.585,150.0
2015-03-20,26.795,26.795,26.615,26.76,3899.0
2015-03-23,26.775,26.775,26.64,26.64,3901.0
2015-03-24,26.44,26.715,26.44,26.675,1267.0
2015-03-25,26.605,26.605,26.28,26.28,3720.0
2015-03-26,25.99,26.055,25.99,26.055,2255.0
2015-03-27,26.125,26.125,26.055,26.055,40.0
2015-03-30,26.15,26.515,26.15,26.515,2277.0
2015-03-31,26.385,26.415,26.305,26.335,2593.0
2015-04-01,26.405,26.405,26.07,26.115,2185.0
2015-04-02,26.34,26.34,26.325,26.325,900.0
2015-04-06,26.325,26.575,26.205,26.515,2072.0
2015-04-07,26.575,26.595,26.53,26.53,548.0
2015-04-08,26.64,26.64,26.53,26.64,3123.0
2015-04-09,26.765,26.775,26.715,26.715,4439.0
2015-04-10,26.855,26.94,26.81,26.93,2133.0
2015-04-13,26.92,26.92,26.72,26.72,3180.0
2015-04-14,26.66,26.695,26.65,26.65,938.0
2015-04-15,26.74,26.765,26.62,26.62,3666.0
2015-04-16,26.57,26.615,26.57,26.615,1400.0
2015-04-17,26.585,26.585,26.235,26.27,612.0
2015-04-20,26.45,26.515,26.45,26.515,1971.0
2015-04-21,26.62,26.73,26.62,26.685,7300.0
2015-04-22,26.665,26.695,26.66,26.685,594.0
2015-04-23,26.675,26.73,26.66,26.73,4509.0
2015-04-24,26.94,26.995,26.94,26.975,665.0
2015-04-27,26.9,27.045,26.875,26.875,3603.0
2015-04-28,26.785,26.785,26.57,26.695,1891.0
2015-04-29,26.675,26.675,26.56,26.56,2495.0
2015-04-30,26.525,26.525,26.215,26.305,1560.0
2015-05-01,26.395,26.575,26.395,26.575,698.0
2015-05-04,26.715,26.72,26.575,26.675,1201.0
2015-05-05,26.53,26.53,26.325,26.325,7500.0
2015-05-06,26.27,26.27,26.08,26.08,951.0
2015-05-07,26.01,26.235,26.01,26.235,2075.0
2015-05-08,26.72,26.74,26.705,26.72,1157.0
2015-05-11,26.765,26.765,26.57,26.62,3299.0
2015-05-12,27.045,27.045,26.62,26.62,18.0
2015-05-13,26.62,26.62,26.62,26.62,0.0
2015-05-14,26.48,26.48,26.405,26.435,938.0
2015-05-15,26.585,26.595,26.56,26.585,2150.0
2015-05-19,26.855,27.045,26.855,27.02,2369.0
2015-05-20,26.94,27.04,26.93,26.945,5367.0
2015-05-21,27.0,27.055,26.995,27.02,2523.0
2015-05-22,26.965,27.065,26.965,26.995,194.0
2015-05-25,27.085,27.175,27.085,27.1,625.0
2015-05-26,26.885,26.9,26.83,26.83,2170.0
2015-05-27,27.18,27.18,26.83,26.83,41.0
2015-05-28,27.1,27.1,27.045,27.065,5691.0
2015-05-29,26.965,26.965,26.785,26.82,1295.0
2015-06-01,27.065,27.065,26.75,26.75,1166.0
2015-06-02,26.65,26.875,26.65,26.81,2505.0
2015-06-03,27.045,27.065,26.84,26.84,955.0
2015-06-04,26.94,26.94,26.715,26.83,777.0
2015-06-05,26.575,26.72,26.57,26.675,1976.0
2015-06-08,26.56,26.56,26.34,26.56,1920.0
2015-06-09,26.2,26.385,26.2,26.315,1888.0
2015-06-10,26.575,26.705,26.56,26.685,1665.0
2015-06-11,26.855,26.855,26.81,26.81,1987.0
2015-06-12,26.76,26.76,26.605,26.605,1590.0
2015-06-15,26.46,26.48,26.405,26.46,663.0
2015-06-16,26.47,26.615,26.47,26.47,319.0
2015-06-17,26.665,26.665,26.495,26.54,534.0
2015-06-18,26.875,26.875,26.675,26.685,3692.0
2015-06-19,26.855,26.865,26.765,26.775,820.0
2015-06-22,27.685,27.685,27.005,27.095,5688.0
2015-06-23,27.275,27.305,27.24,27.305,641.0
2015-06-24,27.185,27.205,27.075,27.11,1694.0
2015-06-25,27.15,27.185,26.93,27.085,526.0
2015-06-26,26.95,27.165,26.95,27.12,1650.0
2015-06-29,26.665,26.665,26.41,26.41,1220.0
2015-06-30,26.55,26.55,26.365,26.475,1386.0
2015-07-02,26.765,26.765,26.62,26.705,463.0
2015-07-03,26.705,26.705,26.705,26.705,0.0
2015-07-06,26.54,26.595,26.485,26.485,879.0
2015-07-07,26.395,26.585,26.2,26.5,698.0
2015-07-08,26.085,26.095,25.985,25.985,565.0
2015-07-09,25.94,26.24,25.94,26.095,97915.0
2015-07-10,26.385,26.655,26.385,26.605,3095.0
2015-07-13,27.105,27.105,26.985,27.02,2388.0
2015-07-14,27.16,27.16,27.05,27.11,1707.0
2015-07-15,27.21,27.21,26.995,27.12,2016.0
2015-07-16,27.26,27.385,27.26,27.36,11843.0
2015-07-17,27.295,27.32,27.205,27.205,1133.0
2015-07-20,27.475,27.475,27.285,27.32,2155.0
2015-07-21,27.25,27.32,27.25,27.32,17.0
2015-07-22,27.25,27.25,27.24,27.24,125.0
2015-07-23,27.305,27.305,27.12,27.14,2022.0
2015-07-24,27.375,27.375,27.03,27.04,4265.0
2015-07-27,26.82,26.865,26.605,26.605,4132.0
2015-07-28,26.905,26.985,26.905,26.94,437.0
2015-07-29,27.075,27.16,27.075,27.14,6000.0
2015-07-30,27.15,27.265,27.13,27.265,1300.0
2015-07-31,27.45,27.45,27.405,27.42,555.0
2015-08-04,27.415,27.415,27.33,27.405,2400.0
2015-08-05,27.44,27.465,27.385,27.385,1415.0
2015-08-06,26.865,27.385,26.865,27.385,200.0
2015-08-07,26.975,27.075,26.875,26.975,414.0
2015-08-10,27.275,27.31,27.205,27.31,3950.0
2015-08-11,26.94,26.94,26.755,26.755,850.0
2015-08-12,26.52,26.52,26.14,26.285,33711.0
2015-08-13,26.53,26.755,26.53,26.71,2017.0
2015-08-14,26.72,26.755,26.705,26.72,1297.0
2015-08-17,26.665,26.905,26.665,26.665,289.0
2015-08-18,26.885,26.885,26.775,26.775,495.0
2015-08-19,26.72,26.81,26.72,26.72,462.0
2015-08-20,26.24,26.24,25.92,25.92,4465.0
2015-08-21,25.485,25.575,24.975,25.085,9066.0
2015-08-24,23.115,24.51,22.515,24.0,6304.0
2015-08-25,24.065,25.0,23.98,23.98,7663.0
2015-08-26,24.445,24.445,24.445,24.445,120.0
2015-08-27,25.145,25.455,25.075,25.41,1740.0
2015-08-28,25.42,25.465,25.29,25.29,3810.0
2015-08-31,25.19,25.29,25.19,25.29,100.0
2015-09-01,24.665,24.765,24.455,24.48,2377.0
2015-09-02,24.78,24.78,24.735,24.755,919.0
2015-09-03,25.01,25.02,25.01,25.01,110.0
2015-09-04,24.49,25.01,24.49,25.01,30.0
2015-09-08,25.03,25.21,25.03,25.21,2233.0
2015-09-09,25.375,25.375,25.21,25.21,1338.0
2015-09-10,25.13,25.34,25.13,25.145,1522.0
2015-09-11,25.135,25.185,25.1,25.135,875.0
2015-09-14,25.185,25.185,25.09,25.12,461.0
2015-09-15,25.22,25.455,25.055,25.345,1648.0
2015-09-16,25.61,25.785,25.61,25.755,628.0
2015-09-17,25.885,25.985,25.755,25.845,547.0
2015-09-18,25.53,25.54,25.53,25.53,2500.0
2015-09-21,25.565,25.565,25.355,25.39,1202.0
2015-09-22,25.39,25.39,25.39,25.39,0.0
2015-09-23,25.1,25.1,24.83,24.91,889.0
2015-09-24,24.73,24.73,24.73,24.73,100.0
2015-09-25,25.09,25.12,25.09,25.12,285.0
2015-09-28,24.88,24.88,24.155,24.165,2222.0
2015-09-29,24.12,24.145,24.0,24.0,3501.0
2015-09-30,24.7,24.8,24.59,24.8,470.0
2015-10-01,24.745,24.745,24.745,24.745,500.0
2015-10-02,24.68,25.12,24.68,25.12,1825.0
2015-10-05,25.545,25.645,25.54,25.64,753.0
2015-10-06,25.685,25.685,25.49,25.49,1705.0
2015-10-07,25.745,25.745,25.565,25.585,1930.0
2015-10-08,25.555,26.02,25.555,25.765,542.0
2015-10-09,25.94,26.0,25.94,25.94,650.0
2015-10-13,25.985,26.03,25.855,25.855,3231.0
2015-10-14,25.7,25.745,25.5,25.54,11512.0
2015-10-15,25.82,25.9,25.7,25.895,4225.0
2015-10-16,25.965,26.04,25.865,25.955,4659.0
2015-10-19,26.0,26.1,25.91,25.985,687.0
2015-10-20,26.15,26.15,26.03,26.1,2571.0
2015-10-21,26.185,26.185,26.095,26.1,1501.0
2015-10-22,26.32,26.475,26.3,26.45,990.0
2015-10-23,26.785,26.805,26.665,26.765,2795.0
2015-10-26,26.83,26.83,26.695,26.83,15441.0
2015-10-27,26.73,26.73,26.555,26.595,7289.0
2015-10-28,26.775,26.84,26.62,26.62,16605.0
2015-10-29,26.85,26.92,26.62,26.62,4631.0
2015-10-30,26.83,26.965,26.805,26.805,3352.0
2015-11-02,26.83,27.085,26.83,27.065,2326.0
2015-11-03,27.01,27.195,26.985,27.13,3557.0
2015-11-04,26.995,27.25,26.93,26.93,3250.0
2015-11-05,27.195,27.205,26.96,27.005,1435.0
2015-11-06,26.74,27.05,26.74,27.01,8248.0
2015-11-09,26.985,26.985,26.62,26.705,16755.0
2015-11-10,26.85,26.875,26.81,26.82,602.0
2015-11-11,27.01,27.01,26.885,26.965,1402.0
2015-11-12,26.62,26.82,26.575,26.575,5670.0
2015-11-13,26.165,26.22,26.03,26.03,2394.0
2015-11-16,26.0,26.355,25.955,26.255,2031.0
2015-11-17,26.43,26.55,26.395,26.395,1474.0
2015-11-18,26.55,26.765,26.465,26.465,1900.0
2015-11-19,26.83,26.84,26.71,26.805,2498.0
2015-11-20,26.995,27.005,26.93,26.93,784.0
2015-11-23,27.02,27.075,26.985,26.985,470.0
2015-11-24,26.82,26.965,26.81,26.94,2925.0
2015-11-25,26.875,27.12,26.875,27.075,2763.0
2015-11-26,27.16,27.295,27.16,27.295,405.0
2015-11-27,27.065,27.395,26.685,26.685,16415.0
2015-11-30,26.995,27.075,26.995,27.03,1917.0
2015-12-01,27.185,27.21,27.14,27.15,10660.0
2015-12-02,27.275,27.275,27.02,27.03,4386.0
2015-12-03,27.02,27.02,26.465,26.565,3012.0
2015-12-04,27.02,27.02,27.01,27.01,692.0
2015-12-07,26.885,26.895,26.71,26.85,4360.0
2015-12-08,26.575,26.71,26.565,26.64,3900.0
2015-12-09,26.595,26.74,26.24,26.255,2560.0
2015-12-10,26.35,26.51,26.295,26.4,685.0
2015-12-11,26.095,26.095,25.755,25.755,806.0
2015-12-14,25.855,25.855,25.655,25.71,3230.0
2015-12-15,26.23,26.23,25.895,26.085,18055.0
2015-12-16,26.365,26.585,26.255,26.395,18953.0
2015-12-17,26.765,26.765,26.365,26.375,5033.0
2015-12-18,26.31,26.31,25.855,25.895,6990.0
2015-12-21,26.1,26.1,25.84,25.845,2726.0
2015-12-22,26.14,26.14,25.9,26.055,1220.0
2015-12-23,26.265,26.35,26.265,26.34,3310.0
2015-12-24,26.43,26.43,26.3,26.43,1100.0
2015-12-29,26.465,26.51,26.115,26.465,1527.0
2015-12-30,26.74,26.74,26.365,26.365,1150.0
2015-12-31,26.245,26.245,26.19,26.245,230.0
2016-01-04,25.325,25.57,25.325,25.57,11816.0
2016-01-05,25.545,25.545,25.34,25.435,9906.0
2016-01-06,25.075,25.185,24.905,25.06,6352.0
2016-01-07,24.34,24.87,24.34,24.52,9476.0
2016-01-08,24.905,24.905,24.355,24.355,2404.0
2016-01-11,24.51,24.51,24.145,24.145,3800.0
2016-01-12,24.495,24.705,24.485,24.51,959.0
2016-01-13,24.485,24.54,23.89,23.89,2460.0
2016-01-14,23.81,24.3,23.58,24.295,3158.0
2016-01-15,23.71,23.71,23.28,23.28,20188.0
2016-01-18,23.3,23.3,23.29,23.29,503.0
2016-01-19,23.79,24.1,23.645,23.765,8411.0
2016-01-20,23.215,23.4,22.67,23.4,5068.0
2016-01-21,23.78,23.78,23.69,23.69,528.0
2016-01-22,24.3,24.3,24.11,24.265,5070.0
2016-01-25,24.295,24.295,23.93,23.93,1001.0
2016-01-26,24.175,24.175,23.975,24.13,4683.0
2016-01-27,24.175,24.395,24.175,24.355,1774.0
2016-01-28,24.495,24.495,24.165,24.22,21943.0
2016-01-29,24.355,24.62,24.355,24.62,584.0
2016-02-01,24.64,24.74,24.32,24.74,1386.0
2016-02-02,24.63,24.63,24.175,24.175,2070.0
2016-02-03,24.295,24.295,23.71,23.765,4081.0
2016-02-04,23.735,23.93,23.655,23.835,5059.0
2016-02-05,23.69,23.935,23.215,23.215,8056.0
2016-02-08,22.76,22.905,22.485,22.76,2100.0
2016-02-09,22.625,22.65,22.595,22.595,260.0
2016-02-10,22.685,22.74,22.67,22.68,1061.0
2016-02-11,22.44,22.44,22.105,22.395,5578.0
2016-02-12,22.58,22.725,22.44,22.44,2270.0
2016-02-16,23.215,23.38,23.215,23.355,834.0
2016-02-17,23.78,23.935,23.775,23.88,19056.0
2016-02-18,23.745,23.845,23.675,23.745,8695.0
2016-02-19,23.62,23.71,23.58,23.59,2206.0
2016-02-22,24.145,24.145,23.965,24.075,5052.0
2016-02-23,24.61,24.61,23.81,23.955,635.0
2016-02-24,23.81,23.92,23.39,23.745,5012.0
2016-02-25,24.04,24.09,23.955,24.09,744.0
2016-02-26,24.355,24.355,24.24,24.24,8802.0
2016-02-29,24.365,24.42,24.2,24.34,4076.0
2016-03-01,24.085,24.765,24.085,24.765,14142.0
2016-03-02,24.54,24.775,24.54,24.685,17893.0
2016-03-03,24.975,24.975,24.675,24.905,13917.0
2016-03-04,25.17,25.17,24.765,24.775,12769.0
2016-03-07,24.66,24.96,24.63,24.63,3505.0
2016-03-08,24.76,24.82,24.585,24.61,4348.0
2016-03-09,24.675,24.695,24.495,24.55,24182.0
2016-03-10,24.555,24.76,24.34,24.555,3056.0
2016-03-11,24.975,24.995,24.74,24.815,797.0
2016-03-14,25.125,25.285,25.015,25.285,3431.0
2016-03-15,25.125,25.13,24.895,25.075,4299.0
2016-03-16,25.215,25.34,25.085,25.225,12383.0
2016-03-17,25.195,25.325,24.83,25.315,3167.0
2016-03-18,25.38,25.38,25.18,25.235,2877.0
2016-03-21,25.185,25.325,25.025,25.07,2086.0
2016-03-22,25.305,25.305,25.17,25.225,6326.0
2016-03-23,25.125,25.285,25.125,25.205,2562.0
2016-03-24,25.025,25.085,24.86,24.995,6640.0
2016-03-28,25.34,25.34,25.285,25.295,1339.0
2016-03-29,25.215,25.535,25.185,25.49,2457.0
2016-03-30,25.69,25.69,25.405,25.405,3694.0
2016-03-31,25.495,25.55,25.495,25.545,3375.0
2016-04-01,25.305,25.415,25.085,25.085,7424.0
2016-04-04,25.495,25.495,24.95,25.205,1995.0
2016-04-05,24.83,24.875,24.62,24.72,10402.0
2016-04-06,24.875,25.075,24.85,24.995,975.0
2016-04-07,24.585,24.75,24.585,24.595,448.0
2016-04-08,24.74,24.94,24.595,24.875,4995.0
2016-04-11,25.005,25.005,24.675,24.72,5160.0
2016-04-12,24.595,25.03,24.595,25.03,2186.0
2016-04-13,25.415,25.415,25.225,25.315,4803.0
2016-04-14,25.535,25.535,25.235,25.47,1382.0
2016-04-15,25.515,25.515,25.125,25.27,2452.0
2016-04-18,25.28,25.47,25.28,25.47,1066.0
2016-04-19,25.545,25.725,25.545,25.545,1723.0
2016-04-20,25.69,25.77,25.68,25.68,2556.0
2016-04-21,25.59,25.68,25.58,25.68,110.0
2016-04-22,25.495,25.59,25.37,25.59,1800.0
2016-04-25,25.45,25.59,25.45,25.59,957.0
2016-04-26,25.195,25.635,25.195,25.45,40470.0
2016-04-27,25.225,25.65,25.225,25.65,5850.0
2016-04-28,25.505,25.505,25.13,25.13,642.0
2016-04-29,25.495,25.495,24.885,24.995,5065.0
2016-05-02,25.095,25.335,25.095,25.095,987.0
2016-05-03,24.985,25.18,24.895,25.085,4554.0
2016-05-04,24.915,25.125,24.72,24.72,15773.0
2016-05-05,24.76,25.05,24.75,24.765,5635.0
2016-05-06,24.72,24.72,24.72,24.72,100.0
2016-05-09,25.015,25.015,24.72,24.72,400.0
2016-05-10,25.27,25.45,25.27,25.45,3116.0
2016-05-11,25.38,25.38,24.995,25.38,1137.0
2016-05-12,24.87,25.225,24.87,24.97,2319.0
2016-05-13,24.905,24.96,24.775,24.905,1795.0
2016-05-16,24.72,24.995,24.72,24.995,1057.0
2016-05-17,24.995,24.995,24.63,24.63,5583.0
2016-05-18,24.63,24.84,24.54,24.765,6740.0
2016-05-19,24.4,24.63,24.385,24.395,2586.0
2016-05-20,24.495,24.94,24.495,24.715,1336.0
2016-05-24,24.94,25.14,24.905,25.14,2936.0
2016-05-25,25.075,25.315,25.06,25.06,1900.0
2016-05-26,25.505,25.505,25.225,25.315,892.0
2016-05-27,25.085,25.44,25.085,25.36,8740.0
2016-05-30,25.085,25.36,25.03,25.36,29.0
2016-05-31,25.59,25.59,25.25,25.315,3167.0
2016-06-01,25.35,25.35,25.13,25.13,6424.0
2016-06-02,25.305,25.315,25.17,25.315,1675.0
2016-06-03,25.125,25.215,25.03,25.215,4939.0
2016-06-06,25.205,25.38,25.07,25.13,916.0
2016-06-07,25.16,25.435,25.16,25.305,1412.0
2016-06-08,25.315,25.37,25.205,25.28,1549.0
2016-06-09,25.03,25.085,24.985,25.085,4497.0
2016-06-10,24.87,24.87,24.675,24.86,4650.0
2016-06-13,24.585,24.73,24.575,24.675,2270.0
2016-06-14,24.405,24.405,24.34,24.34,581.0
2016-06-15,24.495,24.805,24.475,24.475,225.0
2016-06-16,24.385,24.495,24.18,24.29,1958.0
2016-06-17,24.43,24.685,24.41,24.64,1884.0
2016-06-20,25.12,25.125,24.96,25.12,1949.0
2016-06-21,24.945,25.0,24.825,24.86,491.0
2016-06-22,25.12,25.155,24.825,24.86,3747.0
2016-06-23,24.915,25.265,24.915,25.09,2711.0
2016-06-24,23.835,24.285,23.835,24.08,1974.0
2016-06-27,23.53,23.565,23.165,23.265,7121.0
2016-06-28,23.805,23.96,23.795,23.805,542.0
2016-06-29,24.235,24.34,24.19,24.34,8004.0
2016-06-30,24.375,24.505,24.265,24.29,1099.0
2016-07-04,24.42,24.53,24.41,24.41,504.0
2016-07-05,24.495,24.495,24.12,24.31,5815.0
2016-07-06,24.21,24.21,24.045,24.18,1380.0
2016-07-07,24.22,24.52,24.22,24.22,818.0
2016-07-08,24.76,24.795,24.725,24.78,335.0
2016-07-11,24.95,25.23,24.95,25.145,1383.0
2016-07-12,25.275,25.615,25.275,25.505,7319.0
2016-07-13,25.375,25.43,25.255,25.375,769.0
2016-07-14,25.505,25.63,25.345,25.385,2410.0
2016-07-15,25.345,25.495,25.345,25.485,2891.0
2016-07-18,25.615,25.685,25.485,25.485,1484.0
2016-07-19,25.505,25.595,25.495,25.55,8204.0
2016-07-20,25.795,25.835,25.53,25.55,1456.0
2016-07-21,25.55,25.76,25.41,25.55,514.0
2016-07-22,25.64,25.87,25.64,25.64,509.0
2016-07-25,25.67,25.89,25.67,25.685,4671.0
2016-07-26,25.73,25.73,25.65,25.695,249.0
2016-07-27,25.78,25.96,25.695,25.96,8624.0
2016-07-28,25.87,25.98,25.56,25.945,3962.0
2016-07-29,26.005,26.005,25.685,25.685,1529.0
2016-08-02,25.835,25.835,25.255,25.495,11741.0
2016-08-03,25.44,25.455,25.365,25.365,438.0
2016-08-04,25.455,25.615,25.455,25.455,389.0
2016-08-05,25.63,25.945,25.63,25.63,281.0
2016-08-08,25.835,25.96,25.825,25.835,320.0
2016-08-09,25.835,26.055,25.835,25.88,1676.0
2016-08-10,25.89,26.035,25.77,25.96,633.0
2016-08-11,26.255,26.285,26.035,26.035,2143.0
2016-08-12,26.3,26.3,26.22,26.23,1304.0
2016-08-15,26.375,26.375,26.125,26.255,659.0
2016-08-16,26.22,26.22,25.99,25.99,4472.0
2016-08-17,25.99,26.08,25.87,25.87,2407.0
2016-08-18,26.09,26.09,25.895,25.915,660.0
2016-08-19,26.08,26.08,25.84,25.89,18421.0
2016-08-22,25.99,25.99,25.895,25.99,119.0
2016-08-23,25.96,26.015,25.96,25.97,2350.0
2016-08-24,26.055,26.055,25.95,26.005,1075.0
2016-08-25,25.925,25.95,25.915,25.945,1400.0
2016-08-26,25.66,25.86,25.66,25.695,554.0
2016-08-29,25.695,25.695,25.695,25.695,0.0
2016-08-30,26.055,26.135,26.005,26.045,2582.0
2016-08-31,26.035,26.035,25.76,25.915,746.0
2016-09-01,25.96,25.96,25.915,25.915,96.0
2016-09-02,25.96,25.96,25.915,25.915,75.0
2016-09-06,26.395,26.395,25.96,25.97,218.0
2016-09-07,25.96,26.165,25.96,26.055,1429.0
2016-09-08,25.96,26.055,25.95,26.055,116.0
2016-09-09,25.925,25.925,25.385,25.51,10162.0
2016-09-12,25.11,25.85,25.11,25.55,4911.0
2016-09-13,25.465,25.465,25.18,25.33,666.0
2016-09-14,25.355,25.505,25.125,25.365,1300.0
2016-09-15,25.265,25.32,25.265,25.32,400.0
2016-09-16,25.395,25.395,25.175,25.18,513.0
2016-09-19,25.19,25.455,25.19,25.19,514.0
2016-09-20,25.265,25.455,25.265,25.455,1586.0
2016-09-21,25.455,25.455,25.455,25.455,200.0
2016-09-22,25.98,25.98,25.77,25.95,13626.0
2016-09-23,25.785,25.905,25.605,25.825,14251.0
2016-09-26,25.685,25.685,25.265,25.365,12437.0
2016-09-27,25.87,25.87,25.375,25.73,4475.0
2016-09-28,25.75,25.825,25.75,25.825,800.0
2016-09-29,25.75,25.75,25.685,25.685,1077.0
2016-09-30,25.78,25.825,25.78,25.825,650.0
2016-10-03,25.825,25.825,25.825,25.825,246.0
2016-10-04,25.825,25.89,25.67,25.89,694.0
2016-10-05,25.715,26.18,25.715,26.06,5565.0
2016-10-06,25.88,25.88,25.75,25.795,3336.0
2016-10-07,25.825,25.825,25.615,25.78,2340.0
2016-10-11,25.74,25.74,25.505,25.575,3150.0
2016-10-12,25.575,25.675,25.575,25.65,995.0
2016-10-13,25.75,25.85,25.44,25.485,1436.0
2016-10-14,25.78,25.78,25.615,25.615,1176.0
2016-10-17,25.685,25.685,25.615,25.615,136.0
2016-10-18,25.66,25.825,25.66,25.67,458.0
2016-10-19,25.23,25.905,25.23,25.685,8152.0
2016-10-20,25.695,25.895,25.685,25.685,789.0
2016-10-21,25.785,25.785,25.74,25.785,2138.0
2016-10-24,26.015,26.09,26.005,26.09,2200.0
2016-10-25,25.915,26.035,25.835,25.835,516.0
2016-10-26,25.825,25.825,25.67,25.825,355.0
2016-10-27,25.695,25.78,25.685,25.685,823.0
2016-10-28,25.675,25.685,25.395,25.64,1031.0
2016-10-31,25.585,25.805,25.505,25.795,5095.0
2016-11-01,25.385,25.475,25.385,25.385,330.0
2016-11-02,25.41,25.41,25.015,25.23,1634.0
2016-11-03,25.145,25.245,25.015,25.045,4317.0
2016-11-04,25.045,25.045,24.825,24.915,7859.0
2016-11-07,25.0,25.51,25.0,25.41,1843.0
2016-11-08,25.505,25.815,25.505,25.605,662.0
2016-11-09,25.345,25.74,25.01,25.22,1614.0
2016-11-10,25.66,25.825,25.66,25.795,613.0
2016-11-11,25.75,25.795,25.54,25.795,1050.0
2016-11-14,25.64,25.99,25.64,25.99,3309.0
2016-11-15,26.155,26.155,26.005,26.015,3441.0
2016-11-16,25.705,26.015,25.705,25.87,2508.0
2016-11-17,26.015,26.145,26.005,26.145,440.0
2016-11-18,26.145,26.45,26.145,26.375,1265.0
2016-11-21,26.23,26.42,26.23,26.42,1064.0
2016-11-22,26.605,26.815,26.605,26.705,8997.0
2016-11-23,26.84,26.84,26.585,26.805,2412.0
2016-11-24,26.915,26.925,26.915,26.925,890.0
2016-11-25,26.925,27.015,26.925,26.925,731.0
2016-11-28,26.84,26.84,26.695,26.695,11448.0
2016-11-29,26.455,26.785,26.455,26.675,786.0
2016-11-30,26.95,26.95,26.835,26.95,1846.0
2016-12-01,26.23,26.785,26.23,26.595,1110.0
2016-12-02,26.63,26.63,26.495,26.495,365.0
2016-12-05,26.52,26.87,26.52,26.87,2902.0
2016-12-06,26.66,26.74,26.66,26.73,2165.0
2016-12-07,26.74,27.475,26.74,27.385,4170.0
2016-12-08,27.23,27.52,27.23,27.34,1448.0
2016-12-09,27.43,27.565,27.29,27.56,695.0
2016-12-12,27.485,27.51,27.345,27.43,2549.0
2016-12-13,27.56,27.805,27.56,27.715,9647.0
2016-12-14,27.65,27.73,27.395,27.395,1378.0
2016-12-15,27.52,27.725,27.52,27.725,1675.0
2016-12-16,27.375,27.62,27.255,27.32,8135.0
2016-12-19,27.17,27.615,27.17,27.52,4359.0
2016-12-20,27.53,27.53,27.53,27.53,100.0
2016-12-21,27.52,27.52,27.475,27.475,2550.0
2016-12-22,27.51,27.52,27.245,27.52,12416.0
2016-12-23,27.255,27.51,27.245,27.505,532.0
2016-12-28,27.48,27.48,27.24,27.24,2130.0
2016-12-29,27.24,27.24,27.045,27.075,1950.0
2016-12-30,27.335,27.335,27.25,27.335,2026.0
2017-01-03,27.205,27.335,27.205,27.335,95.0
2017-01-04,27.335,27.665,27.335,27.655,6737.0
2017-01-05,27.575,27.575,27.285,27.285,1066.0
2017-01-06,27.37,27.785,27.37,27.47,1947.0
2017-01-09,27.73,27.73,27.62,27.62,1229.0
2017-01-10,27.575,27.87,27.575,27.62,953.0
2017-01-11,27.87,27.87,27.47,27.705,2580.0
2017-01-12,27.76,27.76,27.51,27.705,83.0
2017-01-13,27.76,27.89,27.655,27.665,1394.0
2017-01-16,27.205,27.23,27.205,27.23,2775.0
2017-01-17,27.655,27.77,27.535,27.575,2351.0
2017-01-18,27.4,27.555,27.4,27.555,1163.0
2017-01-19,27.555,27.555,27.555,27.555,0.0
2017-01-20,27.835,27.84,27.435,27.76,1773.0
2017-01-23,27.575,27.575,27.47,27.47,430.0
2017-01-24,27.76,27.76,27.47,27.47,602.0
2017-01-25,27.73,28.02,27.705,27.76,3908.0
2017-01-26,27.86,27.9,27.825,27.825,1450.0
2017-01-27,27.9,27.9,27.815,27.88,2199.0
2017-01-30,27.535,27.72,27.48,27.72,5349.0
2017-01-31,27.405,27.535,27.405,27.405,305.0
2017-02-01,27.405,27.64,27.405,27.53,687.0
2017-02-02,27.64,27.715,27.53,27.53,205.0
2017-02-03,27.575,27.655,27.36,27.53,735.0
2017-02-06,27.53,27.595,27.415,27.5,9823.0
2017-02-07,27.64,27.64,27.25,27.48,4472.0
2017-02-08,27.26,27.63,27.205,27.61,10365.0
2017-02-09,27.63,27.795,27.49,27.61,932.0
2017-02-10,27.955,27.965,27.76,27.76,3295.0
2017-02-13,27.85,28.13,27.85,27.85,1253.0
2017-02-14,27.85,28.13,27.85,27.85,486.0
2017-02-15,28.035,28.13,27.98,28.13,1461.0
2017-02-16,28.24,28.24,27.805,28.1,7553.0
2017-02-17,28.055,28.075,27.85,27.85,634.0
2017-02-21,27.945,28.435,27.945,28.415,2231.0
2017-02-22,28.22,28.39,28.22,28.23,387.0
2017-02-23,28.22,28.275,28.205,28.205,1493.0
2017-02-24,28.065,28.205,27.9,28.075,2510.0
2017-02-27,27.915,28.13,27.915,28.075,2002.0
2017-02-28,28.205,28.21,27.925,28.155,8096.0
2017-03-01,28.4,28.545,28.325,28.425,1494.0
2017-03-02,28.575,28.585,28.335,28.535,1022.0
2017-03-03,28.445,28.455,28.275,28.455,542.0
2017-03-06,28.335,28.36,28.27,28.27,2077.0
2017-03-07,28.34,28.35,28.02,28.295,2353.0
2017-03-08,28.415,28.425,28.11,28.405,1135.0
2017-03-09,28.435,28.435,28.205,28.405,2277.0
2017-03-10,28.27,28.545,28.27,28.405,76.0
2017-03-13,28.25,28.535,28.25,28.405,102.0
2017-03-14,28.21,28.5,28.21,28.49,180.0
2017-03-15,28.27,28.545,28.27,28.49,224.0
2017-03-16,28.645,28.645,28.415,28.59,993.0
2017-03-17,28.415,28.59,28.415,28.59,139.0
2017-03-20,28.435,28.62,28.24,28.285,20479.0
2017-03-21,28.335,28.38,28.11,28.11,4320.0
2017-03-22,28.11,28.14,27.87,27.925,2165.0
2017-03-23,27.945,28.23,27.915,28.205,854.0
2017-03-24,28.14,28.27,28.1,28.1,327.0
2017-03-27,28.085,28.195,28.045,28.085,362.0
2017-03-28,28.13,28.59,28.13,28.295,1650.0
2017-03-29,28.455,28.675,28.455,28.455,181.0
2017-03-30,28.405,28.75,28.38,28.64,7307.0
2017-03-31,28.75,28.75,28.705,28.705,801.0
2017-04-03,28.655,28.655,28.295,28.59,676.0
2017-04-04,28.545,28.59,28.405,28.59,1185.0
2017-04-05,28.545,28.705,28.405,28.5,637.0
2017-04-06,28.455,28.555,28.26,28.455,4327.0
2017-04-07,28.535,28.535,28.305,28.455,282.0
2017-04-10,28.405,28.62,28.405,28.425,515.0
2017-04-11,28.62,28.63,28.22,28.455,41593.0
2017-04-12,28.535,28.535,28.155,28.455,541.0
2017-04-13,28.185,28.455,28.155,28.455,143.0
2017-04-17,28.435,28.435,28.12,28.35,753.0
2017-04-18,28.405,28.405,28.185,28.22,2556.0
2017-04-19,28.525,28.525,28.27,28.525,260.0
2017-04-20,28.455,28.76,28.405,28.455,10643.0
2017-04-21,28.645,28.645,28.455,28.46,1631.0
2017-04-24,28.73,29.0,28.73,29.0,3590.0
2017-04-25,29.01,29.01,29.0,29.0,41.0
2017-04-26,29.37,29.37,29.325,29.33,846.0
2017-04-27,29.46,29.575,29.425,29.515,9701.0
2017-04-28,29.25,29.48,29.25,29.425,1252.0
2017-05-01,29.575,29.58,29.21,29.555,3711.0
2017-05-02,29.555,29.555,29.555,29.555,0.0
2017-05-03,29.425,29.425,29.25,29.395,1702.0
2017-05-04,29.21,29.5,29.185,29.425,683.0
2017-05-05,29.34,29.515,29.275,29.515,1189.0
2017-05-08,29.6,29.655,29.6,29.655,600.0
2017-05-09,29.555,29.84,29.555,29.655,463.0
2017-05-10,29.7,29.7,29.555,29.555,195.0
2017-05-11,29.47,29.535,29.295,29.295,326.0
2017-05-12,29.565,29.575,29.295,29.295,187.0
2017-05-15,29.34,29.63,29.325,29.575,5403.0
2017-05-16,29.535,29.555,29.205,29.49,1190.0
2017-05-17,29.23,29.49,28.955,29.49,609.0
2017-05-18,28.665,29.165,28.665,29.075,604.0
2017-05-19,29.145,29.405,29.145,29.295,1070.0
2017-05-23,29.39,29.39,29.155,29.37,515.0
2017-05-24,29.305,29.405,29.145,29.37,224.0
2017-05-25,29.36,29.39,29.36,29.37,355.0
2017-05-26,29.6,29.62,29.34,29.37,1923.0
2017-05-29,29.63,29.765,29.63,29.765,198.0
2017-05-30,29.665,29.665,29.515,29.515,2275.0
2017-05-31,29.415,29.6,29.38,29.38,727.0
2017-06-01,29.61,29.84,29.61,29.84,325.0
2017-06-02,30.065,30.09,29.815,29.885,2774.0
2017-06-05,30.25,30.25,29.7,30.25,1891.0
2017-06-06,29.815,29.815,29.7,29.775,318.0
2017-06-07,29.75,29.795,29.515,29.71,452.0
2017-06-08,29.47,29.61,29.45,29.6,813.0
2017-06-09,29.425,29.6,29.23,29.425,1507.0
2017-06-12,29.415,29.415,29.21,29.35,1969.0
2017-06-13,29.61,29.645,29.445,29.58,1381.0
2017-06-14,29.7,29.7,29.325,29.33,3431.0
2017-06-15,29.33,29.415,29.11,29.265,5529.0
2017-06-16,29.24,29.325,29.155,29.325,2122.0
2017-06-19,29.61,29.685,29.435,29.685,1856.0
2017-06-20,29.6,29.6,29.175,29.445,3360.0
2017-06-21,29.46,29.46,29.12,29.12,5436.0
2017-06-22,29.33,29.445,29.24,29.425,8909.0
2017-06-23,29.33,29.33,29.19,29.19,1781.0
2017-06-26,29.49,29.49,29.265,29.425,5127.0
2017-06-27,29.285,29.33,29.05,29.245,2016.0
2017-06-28,29.31,29.31,29.245,29.245,11.0
2017-06-29,29.155,29.18,28.96,29.05,545.0
2017-06-30,29.24,29.305,29.175,29.285,583.0
2017-07-04,29.49,29.49,28.94,29.24,1195.0
2017-07-05,29.165,29.21,29.125,29.125,620.0
2017-07-06,29.06,29.09,28.96,29.09,245.0
2017-07-07,29.155,29.19,29.155,29.155,266.0
2017-07-10,29.135,29.295,29.125,29.275,1016.0
2017-07-11,29.035,29.295,29.035,29.285,3760.0
2017-07-12,29.31,29.515,29.31,29.395,1521.0
2017-07-13,29.59,29.59,29.505,29.59,857.0
2017-07-14,29.49,29.59,29.265,29.59,1171.0
2017-07-17,29.505,29.505,29.505,29.505,100.0
2017-07-18,29.505,29.555,29.31,29.47,1849.0
2017-07-19,29.565,29.74,29.45,29.565,2066.0
2017-07-20,29.805,29.815,29.565,29.565,346.0
2017-07-21,29.44,29.525,29.34,29.44,339.0
2017-07-24,29.24,29.44,29.24,29.44,515.0
2017-07-25,29.47,29.565,29.44,29.47,204.0
2017-07-26,29.775,29.775,29.405,29.47,209.0
2017-07-27,29.47,29.76,29.44,29.61,891.0
2017-07-28,29.47,29.58,29.47,29.47,500.0
2017-07-31,29.505,29.505,29.36,29.425,3023.0
2017-08-01,29.525,29.525,29.46,29.515,209.0
2017-08-02,29.5,29.57,29.45,29.57,2809.0
2017-08-03,29.675,29.72,29.675,29.695,650.0
2017-08-04,29.71,29.74,29.505,29.695,95.0
2017-08-08,29.6,29.695,29.6,29.695,50.0
2017-08-09,29.425,29.48,29.425,29.425,197.0
2017-08-10,29.2,29.2,29.19,29.2,111.0
2017-08-11,29.19,29.2,29.005,29.2,104.0
2017-08-14,28.97,29.44,28.96,29.375,4479.0
2017-08-15,29.37,29.37,29.22,29.285,609.0
2017-08-16,29.18,29.435,29.18,29.375,2482.0
2017-08-17,29.155,29.305,29.155,29.155,1259.0
2017-08-18,28.775,28.775,28.715,28.715,400.0
2017-08-21,28.595,28.765,28.56,28.765,609.0
2017-08-22,29.1,29.18,28.765,28.765,139.0
2017-08-23,28.91,28.985,28.91,28.91,306.0
2017-08-24,28.735,29.045,28.725,28.96,1540.0
2017-08-25,29.005,29.005,28.79,28.96,118.0
2017-08-28,29.015,29.025,28.68,28.78,3383.0
2017-08-29,28.645,28.95,28.635,28.635,815.0
2017-08-30,28.96,28.96,28.96,28.96,100.0
2017-08-31,29.06,29.135,28.94,28.94,5115.0
2017-09-01,29.33,29.33,28.94,28.94,305.0
2017-09-05,29.1,29.285,28.995,28.995,2903.0
2017-09-06,29.015,29.24,28.985,29.145,1824.0
2017-09-07,29.19,29.375,29.135,29.245,8571.0
2017-09-08,28.95,29.19,28.93,28.93,4260.0
2017-09-11,29.285,29.36,29.19,29.33,5055.0
2017-09-12,29.48,29.525,29.305,29.305,2382.0
2017-09-13,29.645,29.655,29.45,29.47,1526.0
2017-09-14,29.47,29.545,29.405,29.515,9807.0
2017-09-15,29.545,29.645,29.47,29.47,1686.0
2017-09-18,29.555,29.62,29.275,29.33,3658.0
2017-09-19,29.425,29.515,29.255,29.37,6123.0
2017-09-20,29.565,29.565,29.37,29.37,75.0
2017-09-21,29.45,29.665,29.425,29.505,946.0
2017-09-22,29.35,29.705,29.35,29.505,131.0
2017-09-25,29.655,29.665,29.405,29.405,988.0
2017-09-26,29.685,29.685,29.48,29.505,1065.0
2017-09-27,29.695,29.9,29.505,29.505,965.0
2017-09-28,29.73,29.75,29.62,29.73,542.0
2017-09-29,29.61,29.86,29.6,29.61,892.0
2017-10-02,29.99,29.99,29.71,29.76,8516.0
2017-10-03,30.045,30.075,29.98,30.045,1682.0
2017-10-04,29.99,30.215,29.99,30.215,684.0
2017-10-05,30.075,30.365,30.075,30.215,2235.0
2017-10-06,30.045,30.27,30.045,30.175,12264.0
2017-10-10,30.325,30.325,30.045,30.28,2277.0
2017-10-11,30.365,30.365,30.075,30.28,189.0
2017-10-12,30.12,30.27,30.095,30.12,1452.0
2017-10-13,30.205,30.345,30.16,30.305,3840.0
2017-10-16,30.215,30.215,30.075,30.13,8036.0
2017-10-17,30.25,30.27,30.095,30.12,2350.0
2017-10-18,30.39,30.4,30.165,30.39,277.0
2017-10-19,30.075,30.165,29.965,30.03,1653.0
2017-10-20,30.435,30.435,30.03,30.03,228.0
2017-10-23,30.315,30.315,30.12,30.12,1162.0
2017-10-24,30.045,30.24,30.045,30.215,1450.0
2017-10-25,30.185,30.335,30.15,30.185,2798.0
2017-10-26,30.065,30.465,30.065,30.185,502.0
2017-10-27,30.63,30.82,30.38,30.82,1409.0
2017-10-30,30.79,30.8,30.51,30.64,831.0
2017-10-31,30.585,30.79,30.585,30.69,2708.0
2017-11-01,30.865,30.9,30.69,30.9,13070.0
2017-11-02,30.91,30.91,30.69,30.9,278.0
2017-11-03,30.82,30.865,30.82,30.865,5073.0
2017-11-06,30.79,30.985,30.79,30.94,394.0
2017-11-07,31.06,31.07,30.865,30.865,422.0
2017-11-08,30.53,30.92,30.52,30.53,2966.0
2017-11-09,30.445,30.605,30.41,30.435,4056.0
2017-11-10,30.495,30.745,30.455,30.455,933.0
2017-11-13,30.82,30.82,30.455,30.455,62.0
2017-11-14,30.5,30.78,30.455,30.455,704.0
2017-11-15,30.445,30.625,30.205,30.205,1741.0
2017-11-16,30.79,30.91,30.79,30.865,1947.0
2017-11-17,30.605,30.875,30.605,30.865,1184.0
2017-11-20,30.78,31.105,30.78,30.975,570.0
2017-11-21,30.825,31.22,30.825,31.18,526.0
2017-11-22,30.96,31.17,30.96,31.17,663.0
2017-11-23,30.96,30.96,30.96,30.96,101.0
2017-11-24,30.965,31.145,30.96,31.145,698.0
2017-11-27,31.275,31.275,30.96,31.145,207.0
2017-11-28,31.225,31.395,31.155,31.235,550.0
2017-11-29,31.235,31.525,31.235,31.33,1705.0
2017-11-30,31.285,31.69,31.285,31.42,4210.0
2017-12-01,31.545,31.635,31.225,31.635,1100.0
2017-12-04,31.84,31.84,31.625,31.625,2116.0
2017-12-05,31.86,31.87,31.72,31.87,10324.0
2017-12-06,31.375,31.375,31.365,31.365,1000.0
2017-12-07,31.645,31.645,31.42,31.645,1025.0
2017-12-08,31.83,31.915,31.795,31.795,600.0
2017-12-11,31.635,31.795,31.625,31.795,516.0
2017-12-12,32.01,32.015,31.69,31.7,597.0
2017-12-13,31.98,31.98,31.7,31.71,2839.0
2017-12-14,32.065,32.065,31.945,32.01,4248.0
2017-12-15,32.08,32.11,31.815,31.98,4523.0
2017-12-18,31.935,32.38,31.935,32.325,2725.0
2017-12-19,32.075,32.54,32.065,32.35,890.0
2017-12-20,32.335,32.345,32.165,32.215,13417.0
2017-12-21,32.48,32.49,32.13,32.455,1412.0
2017-12-22,32.445,32.445,32.11,32.26,2277.0
2017-12-27,32.12,32.4,32.12,32.26,1140.0
2017-12-28,32.4,32.4,32.11,32.185,355.0
2017-12-29,32.02,32.27,32.02,32.185,28.0
2018-01-02,31.745,32.41,31.745,32.41,1180.0
2018-01-03,32.73,32.73,32.41,32.54,899.0
2018-01-04,32.73,32.87,32.635,32.86,803.0
2018-01-05,32.86,33.095,32.86,33.085,405.0
2018-01-08,33.28,33.28,32.905,33.095,699.0
2018-01-09,33.095,33.245,33.085,33.095,1972.0
2018-01-10,33.255,33.255,33.02,33.095,781.0
2018-01-11,32.915,33.42,32.915,33.245,2165.0
2018-01-12,33.48,33.87,33.48,33.565,1341.0
2018-01-15,33.405,33.535,33.02,33.27,14073.0
2018-01-16,33.975,34.005,33.42,33.515,15518.0
2018-01-17,33.75,33.805,33.48,33.805,2089.0
2018-01-18,33.78,33.78,33.77,33.78,6900.0
2018-01-19,33.965,34.085,33.87,34.08,1281.0
2018-01-22,34.17,34.285,33.945,34.02,4364.0
2018-01-23,34.36,34.5,34.32,34.46,10064.0
2018-01-24,34.555,34.64,34.155,34.155,1575.0
2018-01-25,34.525,34.525,34.17,34.285,2862.0
2018-01-26,34.52,34.545,34.34,34.51,2219.0
2018-01-29,34.47,34.64,34.445,34.52,2103.0
2018-01-30,34.435,34.45,34.05,34.405,2230.0
2018-01-31,34.395,34.395,34.07,34.135,5956.0
2018-02-01,34.18,34.245,34.095,34.135,1555.0
2018-02-02,33.205,34.155,33.195,33.63,6278.0
2018-02-05,33.18,33.74,32.525,33.125,3772.0
2018-02-06,32.27,33.47,32.27,32.915,3347.0
2018-02-07,33.3,33.525,33.075,33.245,33336.0
2018-02-08,33.345,33.345,32.3,32.31,1021.0
2018-02-09,32.11,32.45,31.195,31.315,3023.0
2018-02-12,32.3,32.795,32.3,32.785,648.0
2018-02-13,32.525,32.785,32.385,32.785,206.0
2018-02-14,32.335,32.89,32.335,32.71,1388.0
2018-02-15,33.03,33.34,32.71,32.71,726.0
2018-02-16,33.055,33.49,33.055,33.31,3395.0
2018-02-20,33.33,33.44,32.945,32.945,1213.0
2018-02-21,33.365,33.555,33.195,33.195,2158.0
2018-02-22,33.29,33.29,32.87,32.88,5066.0
2018-02-23,33.32,33.345,33.105,33.105,3488.0
2018-02-26,33.655,33.77,33.49,33.715,1119.0
2018-02-27,33.835,33.835,33.255,33.74,1420.0
2018-02-28,33.46,33.47,33.195,33.245,957.0
2018-03-01,32.975,32.975,32.13,32.375,2804.0
2018-03-02,32.02,32.42,31.895,32.075,2352.0
2018-03-05,31.98,32.785,31.98,32.26,491.0
2018-03-06,33.01,33.01,32.68,32.965,3758.0
2018-03-07,33.705,33.705,32.54,32.54,6654.0
2018-03-08,32.955,32.955,32.775,32.955,902.0
2018-03-09,33.02,33.28,32.955,32.955,1980.0
2018-03-12,33.225,33.45,33.18,33.42,4430.0
2018-03-13,33.48,33.48,33.055,33.055,4491.0
2018-03-14,32.965,33.27,32.915,32.965,3666.0
2018-03-15,33.34,33.345,32.965,33.245,2829.0
2018-03-16,33.27,33.3,33.195,33.195,775.0
2018-03-19,32.775,32.775,32.54,32.615,7390.0
2018-03-20,32.795,33.04,32.775,32.775,708.0
2018-03-21,32.925,33.13,32.915,32.915,1074.0
2018-03-22,32.4,32.56,32.27,32.27,6391.0
2018-03-23,32.02,32.02,31.68,32.0,212.0
2018-03-26,32.225,32.345,31.645,32.345,1401.0
2018-03-27,32.325,32.675,31.895,31.895,20841.0
2018-03-28,32.4,32.4,31.7,31.87,775.0
2018-03-29,32.215,32.27,32.12,32.26,1047.0
2018-04-02,31.98,31.98,31.195,31.205,774.0
2018-04-03,31.81,31.87,31.495,31.625,20065.0
2018-04-04,31.625,32.3,31.625,31.625,1117.0
2018-04-05,32.495,32.87,32.495,32.495,279.0
2018-04-06,32.31,32.71,31.875,32.02,14046.0
2018-04-09,32.57,32.635,32.205,32.205,893.0
2018-04-10,32.495,32.68,32.335,32.59,2404.0
2018-04-11,32.485,32.675,32.39,32.39,4269.0
2018-04-12,32.59,32.675,32.42,32.59,411.0
2018-04-13,32.59,32.69,32.375,32.59,854.0
2018-04-16,32.58,32.75,32.46,32.75,3612.0
2018-04-17,32.775,33.17,32.775,32.775,908.0
2018-04-18,33.14,33.345,33.14,33.15,1481.0
2018-04-19,33.03,33.095,32.965,32.965,1138.0
2018-04-20,33.215,33.215,32.965,32.965,138.0
2018-04-23,33.055,33.055,33.055,33.055,100.0
2018-04-24,33.055,33.055,32.89,32.89,13800.0
2018-04-25,32.605,32.815,32.57,32.57,674.0
2018-04-26,32.775,33.215,32.775,33.15,3725.0
2018-04-27,33.245,33.245,33.245,33.245,500.0
2018-04-30,33.58,33.59,33.14,33.33,12909.0
2018-05-01,33.055,33.055,33.055,33.055,155.0
2018-05-02,33.195,33.195,33.055,33.055,50.0
2018-05-03,32.775,32.975,32.68,32.775,961.0
2018-05-04,32.775,33.555,32.775,33.525,7945.0
2018-05-07,33.31,33.34,33.31,33.31,1426.0
2018-05-08,33.215,33.31,33.16,33.31,840.0
2018-05-09,33.515,33.62,33.34,33.34,3707.0
2018-05-10,33.42,33.75,33.415,33.665,5069.0
2018-05-11,33.655,33.855,33.555,33.555,13050.0
2018-05-14,33.92,33.935,33.555,33.555,680.0
2018-05-15,33.63,33.72,33.48,33.685,825.0
2018-05-16,33.89,33.89,33.89,33.89,100.0
2018-05-17,33.9,34.095,33.9,33.9,555.0
2018-05-18,33.985,33.985,33.685,33.92,988.0
2018-05-22,33.955,34.01,33.785,33.955,208.0
2018-05-23,33.995,34.005,33.645,33.645,4170.0
2018-05-24,33.89,33.935,33.645,33.645,480.0
2018-05-25,33.665,33.855,33.665,33.855,2032.0
2018-05-28,34.095,34.095,33.715,34.095,700.0
2018-05-29,33.72,33.73,33.525,33.535,1003.0
2018-05-30,33.695,33.74,33.535,33.535,396.0
2018-05-31,33.62,33.705,33.31,33.31,1052.0
2018-06-01,33.88,33.9,33.87,33.9,907.0
2018-06-04,34.125,34.125,34.125,34.125,0.0
2018-06-05,34.135,34.35,34.03,34.135,5200.0
2018-06-06,34.575,34.65,34.135,34.135,2196.0
2018-06-07,34.5,34.575,34.32,34.575,430.0
2018-06-08,34.425,34.675,34.405,34.575,1361.0
2018-06-11,34.82,34.875,34.62,34.715,6855.0
2018-06-12,34.66,34.82,34.62,34.62,11100.0
2018-06-13,34.79,34.8,34.75,34.79,312.0
2018-06-14,35.22,35.22,34.79,34.79,1100.0
2018-06-15,34.975,35.24,34.975,35.175,2631.0
2018-06-18,35.11,35.115,34.9,35.11,1595.0
2018-06-19,34.78,35.11,34.62,35.11,215.0
2018-06-20,34.885,35.015,34.715,34.75,1550.0
2018-06-21,34.5,34.745,34.5,34.65,3604.0
2018-06-22,34.76,34.76,34.58,34.735,600.0
2018-06-25,34.19,34.31,33.64,33.85,1781.0
2018-06-26,33.83,34.215,33.83,33.85,572.0
2018-06-27,33.885,33.885,33.885,33.885,100.0
2018-06-28,33.725,33.82,33.565,33.82,837.0
2018-06-29,33.82,33.82,33.82,33.82,0.0
2018-07-03,34.05,34.055,33.99,33.99,13148.0
2018-07-04,33.615,34.38,33.615,33.805,11227.0
2018-07-05,33.755,34.04,33.755,33.795,12566.0
2018-07-06,33.84,34.245,33.84,34.17,5945.0
2018-07-09,34.465,34.53,34.31,34.32,5975.0
2018-07-10,34.69,34.71,34.49,34.49,16191.0
2018-07-11,34.49,34.53,34.255,34.38,7150.0
2018-07-12,34.775,34.775,34.5,34.7,1365.0
2018-07-13,34.955,34.955,34.64,34.885,1740.0
2018-07-16,34.795,34.97,34.67,34.885,1583.0
2018-07-17,35.3,35.31,34.725,35.3,736.0
2018-07-18,35.01,35.085,35.0,35.0,551.0
2018-07-19,34.885,35.03,34.885,35.03,327.0
2018-07-20,34.81,34.81,34.81,34.81,100.0
2018-07-23,34.81,34.81,34.81,34.81,0.0
2018-07-24,34.885,34.885,34.51,34.51,859.0
2018-07-25,34.735,35.13,34.54,34.84,2177.0
2018-07-26,34.925,34.925,34.575,34.84,7708.0
2018-07-27,34.84,34.84,34.425,34.625,6238.0
2018-07-30,34.37,34.625,34.37,34.625,236.0
2018-07-31,34.625,34.7,34.37,34.7,2386.0
2018-08-01,34.64,34.7,34.255,34.7,843.0
2018-08-02,34.03,34.7,34.03,34.7,1340.0
2018-08-03,34.605,34.615,34.425,34.605,470.0
2018-08-07,34.745,34.745,34.735,34.745,165.0
2018-08-08,34.795,34.97,34.795,34.925,386.0
2018-08-09,35.075,35.105,34.915,35.03,961.0
2018-08-10,34.765,34.81,34.51,34.52,305.0
2018-08-13,34.51,34.595,34.405,34.51,437.0
2018-08-14,34.04,34.595,34.04,34.04,253.0
2018-08-15,34.49,34.49,34.235,34.49,500.0
2018-08-16,34.395,34.555,34.33,34.33,1700.0
2018-08-17,34.38,34.38,34.125,34.33,601.0
2018-08-20,34.68,34.68,34.405,34.49,664.0
2018-08-21,34.795,35.02,34.795,34.88,626.0
2018-08-22,34.98,35.045,34.84,34.915,1418.0
2018-08-23,34.88,34.885,34.745,34.745,678.0
2018-08-24,34.745,34.935,34.745,34.885,32876.0
2018-08-27,35.395,35.395,34.885,34.885,719.0
2018-08-28,35.375,35.47,35.375,35.405,726.0
2018-08-29,35.49,35.49,35.405,35.405,23.0
2018-08-30,35.47,35.47,35.395,35.405,1031.0
2018-08-31,35.455,35.455,35.405,35.405,481.0
2018-09-04,35.17,35.2,35.045,35.2,2210.0
2018-09-05,35.17,35.17,34.715,34.8,524.0
2018-09-06,34.68,35.0,34.615,34.615,203.0
2018-09-07,34.97,34.97,34.625,34.625,1147.0
2018-09-10,34.86,34.905,34.605,34.905,2407.0
2018-09-11,34.885,34.885,34.745,34.82,516.0
2018-09-12,35.125,35.18,34.735,34.82,2458.0
2018-09-13,35.285,35.3,34.82,34.82,440.0
2018-09-14,35.21,35.215,35.055,35.055,663.0
2018-09-17,35.15,35.21,34.935,35.055,4701.0
2018-09-18,35.045,35.455,35.045,35.455,2517.0
2018-09-19,35.245,35.545,35.235,35.545,4461.0
2018-09-20,35.66,35.66,35.545,35.545,1560.0
2018-09-21,35.64,36.035,35.64,36.03,1674.0
2018-09-24,35.415,35.435,35.275,35.435,2613.0
2018-09-25,35.785,35.785,35.435,35.435,326.0
2018-09-26,35.65,35.875,35.385,35.405,30931.0
2018-09-27,35.455,35.99,35.405,35.405,44.0
2018-09-28,35.925,35.96,35.64,35.64,4527.0
2018-10-01,35.96,36.045,35.67,35.67,14116.0
2018-10-02,35.615,35.67,35.215,35.545,2143.0
2018-10-03,35.215,35.215,35.075,35.215,4100.0
2018-10-04,34.885,34.885,34.425,34.51,6617.0
2018-10-05,34.295,34.51,34.295,34.51,117.0
2018-10-09,34.01,34.405,34.0,34.15,2619.0
2018-10-10,33.915,33.915,33.0,33.0,5440.0
2018-10-11,32.605,32.905,32.105,32.105,5147.0
2018-10-12,32.815,32.815,32.33,32.565,414.0
2018-10-15,33.18,33.18,32.405,32.815,7156.0
2018-10-16,33.245,33.555,32.815,32.815,907.0
2018-10-17,33.35,33.415,33.17,33.17,1993.0
2018-10-18,33.03,33.03,32.415,32.415,200.0
2018-10-19,32.895,32.895,32.245,32.285,3555.0
2018-10-22,32.615,32.615,32.305,32.37,2200.0
2018-10-23,32.145,32.615,31.765,31.905,3638.0
2018-10-24,32.425,32.425,31.68,31.68,241.0
2018-10-25,31.765,32.445,31.765,32.435,1234.0
2018-10-26,31.68,31.69,31.275,31.635,1514.0
2018-10-29,31.905,31.915,31.7,31.905,7300.0
2018-10-30,31.295,31.905,31.115,31.905,90.0
2018-10-31,32.0,32.2,32.0,32.2,2400.0
2018-11-01,32.135,32.35,32.135,32.245,4409.0
2018-11-02,33.15,33.15,32.245,32.245,916.0
2018-11-05,32.615,32.775,32.4,32.73,3846.0
2018-11-06,32.765,32.915,32.765,32.765,960.0
2018-11-07,33.16,33.565,32.98,33.31,6932.0
2018-11-08,33.52,33.66,33.49,33.55,6197.0
2018-11-09,32.99,33.2,32.99,33.145,5017.0
2018-11-12,33.145,33.145,33.145,33.145,0.0
2018-11-13,32.975,32.975,32.33,32.425,1665.0
2018-11-14,32.65,32.65,32.245,32.245,777.0
2018-11-15,32.275,32.275,31.785,31.785,1750.0
2018-11-16,31.775,32.22,31.775,32.22,800.0
2018-11-19,31.87,31.87,31.305,31.72,8517.0
2018-11-20,30.87,31.34,30.84,30.84,1470.0
2018-11-21,31.18,31.585,31.18,31.18,5500.0
2018-11-22,31.115,31.455,31.085,31.115,1900.0
2018-11-23,31.585,31.585,31.165,31.165,1015.0
2018-11-26,31.89,31.89,31.165,31.165,1779.0
2018-11-27,31.935,31.935,31.165,31.165,401.0
2018-11-28,32.06,32.68,32.06,32.485,4173.0
2018-11-29,32.53,32.595,32.35,32.35,418.0
2018-11-30,31.99,32.36,31.99,31.99,366.0
2018-12-03,33.255,33.33,33.085,33.235,1148.0
2018-12-04,33.19,33.235,32.22,33.235,1606.0
2018-12-05,32.155,33.235,32.155,33.235,9.0
2018-12-06,31.74,31.74,31.67,31.74,150.0
2018-12-07,32.155,32.155,31.69,32.155,330.0
2018-12-10,31.05,31.165,31.02,31.165,471.0
2018-12-11,31.68,31.68,31.21,31.21,1000.0
2018-12-12,31.825,32.06,31.785,32.06,797.0
2018-12-13,31.915,32.01,31.86,32.01,560.0
2018-12-14,31.51,31.51,31.35,31.35,850.0
2018-12-17,30.605,30.785,30.305,30.315,7978.0
2018-12-18,30.68,31.0,30.505,31.0,4077.0
2018-12-19,30.975,31.02,30.02,30.24,2282.0
2018-12-20,30.05,30.125,29.495,29.51,804.0
2018-12-21,29.595,29.595,28.815,28.815,2687.0
2018-12-24,28.85,28.85,28.57,28.57,36153.0
2018-12-27,28.615,28.615,28.615,28.615,140.0
2018-12-28,29.79,30.13,29.79,29.79,254.0
2018-12-31,29.92,29.99,29.76,29.76,1004.0
2019-01-02,29.79,30.415,29.79,30.415,2520.0
2019-01-03,29.995,30.005,29.455,29.675,595.0
2019-01-04,30.375,30.375,29.675,29.675,1000.0
2019-01-07,30.14,31.21,30.14,30.635,3400.0
2019-01-08,31.515,31.525,30.635,30.635,6264.0
2019-01-09,31.6,31.735,31.2,31.655,16206.0
2019-01-10,31.39,31.6,31.23,31.23,3488.0
2019-01-11,31.58,31.665,31.285,31.655,9118.0
2019-01-14,31.26,31.58,31.24,31.24,2079.0
2019-01-15,31.335,31.56,31.315,31.56,1079.0
2019-01-16,31.665,31.675,31.485,31.655,1580.0
2019-01-17,31.185,31.695,31.155,31.695,1734.0
2019-01-18,31.725,32.36,31.725,32.035,6797.0
2019-01-21,31.865,32.12,31.865,32.095,972.0
2019-01-22,31.865,32.055,31.64,31.675,4308.0
2019-01-23,31.77,31.8,31.45,31.77,253.0
2019-01-24,31.62,31.865,31.62,31.865,1000.0
2019-01-25,32.105,32.36,31.99,31.99,4489.0
2019-01-28,31.96,31.96,31.865,31.865,400.0
2019-01-29,31.77,31.83,31.63,31.79,699.0
2019-01-30,32.32,32.32,31.79,31.79,3429.0
2019-01-31,32.245,32.72,32.245,32.48,1635.0
2019-02-01,32.425,32.49,32.055,32.055,708.0
2019-02-04,32.3,32.3,32.16,32.215,1593.0
2019-02-05,32.67,32.825,32.53,32.67,2818.0
2019-02-06,32.91,32.91,32.285,32.31,2887.0
2019-02-07,32.2,32.425,31.8,31.83,4000.0
2019-02-08,31.675,31.705,31.665,31.675,329.0
2019-02-11,31.83,32.01,31.83,32.01,194.0
2019-02-12,32.275,32.385,32.265,32.385,1524.0
2019-02-13,32.52,32.765,32.5,32.755,624.0
2019-02-14,32.455,32.945,32.33,32.69,2427.0
2019-02-15,32.37,32.85,32.37,32.37,450.0
2019-02-19,32.615,32.955,32.615,32.655,6278.0
2019-02-20,33.005,33.125,32.91,33.005,2057.0
2019-02-21,33.145,33.145,32.805,32.935,7829.0
2019-02-22,33.145,33.145,33.05,33.09,721.0
2019-02-25,33.145,33.385,33.11,33.3,6507.0
2019-02-26,33.195,33.3,33.11,33.195,1394.0
2019-02-27,33.22,33.22,33.165,33.195,1230.0
2019-02-28,33.145,33.145,32.88,33.005,5483.0
2019-03-01,33.22,33.45,33.11,33.4,12778.0
2019-03-04,33.24,33.39,32.955,33.24,732.0
2019-03-05,33.675,33.675,33.125,33.43,2327.0
2019-03-06,33.26,33.305,33.06,33.26,3857.0
2019-03-07,32.93,32.93,32.49,32.74,6014.0
2019-03-08,32.34,32.51,32.17,32.205,830.0
2019-03-11,32.095,32.92,32.095,32.74,1600.0
2019-03-12,32.995,32.995,32.74,32.74,2600.0
2019-03-13,33.04,33.06,32.935,33.05,2245.0
2019-03-14,32.965,33.025,32.755,32.965,1104.0
2019-03-15,33.26,33.26,32.965,32.965,699.0
2019-03-18,32.87,33.39,32.87,32.87,1929.0
2019-03-19,33.675,33.83,33.48,33.48,1719.0
2019-03-20,33.325,33.325,33.21,33.325,245.0
2019-03-21,33.685,33.735,33.325,33.325,254.0
2019-03-22,33.25,33.355,33.11,33.11,913.0
2019-03-25,33.375,33.375,32.9,33.06,1469.0
2019-03-26,33.82,33.82,33.06,33.06,3900.0
2019-03-27,33.345,33.545,33.345,33.345,575.0
2019-03-28,33.42,33.48,33.315,33.48,2348.0
2019-03-29,33.6,33.76,33.6,33.67,10285.0
2019-04-01,34.34,34.35,34.085,34.115,15315.0
2019-04-02,34.35,34.37,34.125,34.18,652.0
2019-04-03,34.38,34.595,34.38,34.54,1444.0
2019-04-04,33.695,34.615,33.695,34.615,1395.0
2019-04-05,34.5,34.855,34.465,34.615,360.0
2019-04-08,34.805,34.93,34.69,34.93,700.0
2019-04-09,34.92,34.92,34.56,34.795,1584.0
2019-04-10,34.835,34.835,34.635,34.655,1900.0
2019-04-11,34.69,34.975,34.69,34.815,2863.0
2019-04-12,34.88,34.975,34.88,34.88,273.0
2019-04-15,35.025,35.025,34.88,34.88,200.0
2019-04-16,35.195,35.535,35.195,35.335,6004.0
2019-04-17,35.66,35.79,35.365,35.66,1738.0
2019-04-18,35.61,35.82,35.545,35.715,1915.0
2019-04-22,35.705,35.925,35.705,35.925,900.0
2019-04-23,35.82,36.0,35.82,35.87,668.0
2019-04-24,35.965,35.99,35.725,35.86,3547.0
2019-04-25,36.105,36.105,35.66,35.8,1303.0
2019-04-26,35.705,35.945,35.705,35.905,7347.0
2019-04-29,35.735,35.905,35.735,35.905,339.0
2019-04-30,35.79,35.875,35.66,35.725,1521.0
2019-05-01,35.925,35.965,35.545,35.565,6900.0
2019-05-02,35.12,35.565,35.12,35.565,103.0
2019-05-03,35.945,35.945,35.78,35.945,1100.0
2019-05-06,35.45,35.6,35.42,35.43,695.0
2019-05-07,35.48,35.48,34.995,35.43,231.0
2019-05-08,35.005,35.165,35.005,35.005,1710.0
2019-05-09,34.74,35.005,34.585,35.005,1000.0
2019-05-10,34.35,34.495,34.35,34.35,122.0
2019-05-13,33.875,34.0,33.64,34.0,1630.0
2019-05-14,34.085,34.31,34.085,34.085,609.0
2019-05-15,34.245,34.245,34.245,34.245,600.0
2019-05-16,34.635,34.71,34.55,34.71,1400.0
2019-05-17,34.73,34.74,34.54,34.74,617.0
2019-05-21,34.4,34.74,34.265,34.74,1000.0
2019-05-22,34.035,34.74,34.035,34.74,50.0
2019-05-23,34.105,34.105,33.48,33.48,3550.0
2019-05-24,33.59,33.8,33.59,33.8,140.0
2019-05-27,33.945,33.945,33.925,33.945,300.0
2019-05-28,33.95,33.95,33.62,33.63,400.0
2019-05-29,33.66,33.66,33.21,33.525,2786.0
2019-05-30,33.84,33.84,33.59,33.59,800.0
2019-05-31,33.385,33.45,32.87,33.45,3100.0
2019-06-03,32.995,33.45,32.7,33.45,202.0
2019-06-04,33.505,33.505,33.385,33.48,1239.0
2019-06-05,34.045,34.045,33.48,33.48,58.0
2019-06-06,34.03,34.03,33.98,33.98,126.0
2019-06-07,33.98,34.295,33.98,34.105,3198.0
2019-06-10,34.295,34.955,34.295,34.475,2301.0
2019-06-11,34.495,34.495,34.475,34.475,2.0
2019-06-12,34.475,34.475,34.475,34.475,0.0
2019-06-13,34.855,34.855,34.57,34.855,235.0
2019-06-14,34.76,34.825,34.615,34.815,718.0
2019-06-17,34.815,35.11,34.665,34.94,1320.0
2019-06-18,35.155,35.57,35.025,35.025,1300.0
2019-06-19,35.27,35.505,35.27,35.505,200.0
2019-06-20,35.525,35.585,35.505,35.505,550.0
2019-06-21,35.595,35.6,35.325,35.325,20906.0
2019-06-24,35.325,35.325,34.82,35.285,1817.0
2019-06-25,34.935,35.2,34.485,35.125,35181.0
2019-06-26,35.085,35.125,34.8,35.125,1567.0
2019-06-27,35.22,35.22,35.125,35.125,100.0
2019-06-28,35.075,35.595,35.075,35.325,5484.0
2019-07-02,36.03,36.03,35.585,35.775,560.0
2019-07-03,35.9,36.09,35.85,36.09,1519.0
2019-07-04,36.08,36.09,36.08,36.09,100.0
2019-07-05,35.89,36.05,35.785,35.785,688.0
2019-07-08,35.955,35.955,35.785,35.785,76.0
2019-07-09,35.86,36.165,35.86,36.06,1700.0
2019-07-10,36.225,36.345,36.09,36.345,640.0
2019-07-11,36.29,36.345,36.26,36.345,300.0
2019-07-12,36.44,36.595,36.44,36.45,1300.0
2019-07-15,36.615,36.625,36.52,36.52,1000.0
2019-07-16,36.5,36.52,36.33,36.52,180.0
2019-07-17,36.48,36.585,36.47,36.585,700.0
2019-07-18,36.23,36.23,36.135,36.205,2232.0
2019-07-19,36.89,36.89,36.06,36.06,120.0
2019-07-22,36.185,36.405,36.04,36.185,380.0
2019-07-23,36.5,36.5,36.185,36.185,389.0
2019-07-24,36.585,36.645,36.185,36.185,200.0
2019-07-25,36.365,36.365,36.33,36.33,400.0
2019-07-26,36.645,36.645,36.33,36.33,47.0
2019-07-29,36.24,36.33,36.24,36.33,17.0
2019-07-30,36.165,36.33,36.165,36.33,27.0
2019-07-31,35.9,36.185,35.565,35.705,1156.0
2019-08-01,35.515,35.955,35.505,35.955,719.0
2019-08-02,35.115,35.115,34.6,34.915,476.0
2019-08-06,34.455,34.455,33.895,34.455,4583.0
2019-08-07,33.78,34.495,33.78,33.78,1204.0
2019-08-08,34.4,35.115,34.4,34.4,697.0
2019-08-09,35.18,35.18,34.655,34.655,622.0
2019-08-12,34.925,34.925,34.495,34.56,360.0
2019-08-13,34.075,35.0,34.075,34.56,1202.0
2019-08-14,34.485,34.485,34.485,34.485,100.0
2019-08-15,34.18,34.18,33.625,33.625,501.0
2019-08-16,33.855,33.855,33.855,33.855,100.0
2019-08-19,34.76,34.76,34.275,34.43,1714.0
2019-08-20,34.465,34.465,34.265,34.36,1630.0
2019-08-21,34.755,35.095,34.755,34.755,4064.0
2019-08-22,34.675,34.725,34.675,34.725,1600.0
2019-08-23,34.77,34.77,34.685,34.685,138.0
2019-08-26,34.685,34.685,34.685,34.685,0.0
2019-08-27,34.535,34.535,34.535,34.535,100.0
2019-08-28,34.62,34.62,34.495,34.535,513.0
2019-08-29,35.02,35.355,32.25,35.145,3200.0
2019-08-30,34.925,34.925,34.85,34.85,400.0
2019-09-03,34.13,35.05,34.13,34.85,1900.0
2019-09-04,35.18,35.28,35.105,35.21,2400.0
2019-09-05,35.595,35.785,35.535,35.705,2987.0
2019-09-06,36.25,36.345,36.25,36.345,1400.0
2019-09-09,36.205,36.205,35.91,35.915,700.0
2019-09-10,36.45,36.45,35.755,35.995,649.0
2019-09-11,35.945,36.355,35.88,36.355,3400.0
2019-09-12,36.225,36.28,36.225,36.28,300.0
2019-09-13,36.335,36.835,36.3,36.395,2600.0
2019-09-16,36.395,36.395,36.27,36.27,1000.0
2019-09-17,36.165,36.185,35.9,36.185,506.0
2019-09-18,35.965,36.28,35.965,36.27,330.0
2019-09-19,36.05,36.05,35.955,36.05,523.0
2019-09-20,35.68,36.09,35.67,36.09,645.0
2019-09-23,36.08,36.08,35.69,35.69,601.0
2019-09-24,35.84,35.84,35.44,35.44,453.0
2019-09-25,35.565,35.63,35.565,35.565,561.0
2019-09-26,36.005,36.005,35.555,35.565,180.0
2019-09-27,35.715,36.195,35.67,35.67,2825.0
2019-09-30,35.735,35.805,35.735,35.805,700.0
2019-10-01,35.705,35.89,35.42,35.89,2397.0
2019-10-02,35.2,35.2,34.76,34.76,1150.0
2019-10-03,34.725,34.77,34.725,34.76,251.0
2019-10-04,35.22,35.22,34.86,35.22,367.0
2019-10-07,35.42,35.565,35.115,35.115,6400.0
2019-10-08,34.965,34.965,34.965,34.965,300.0
2019-10-09,35.325,35.6,35.325,35.6,5000.0
2019-10-10,35.4,35.735,35.4,35.42,1059.0
2019-10-11,35.81,36.53,35.81,36.28,600.0
2019-10-15,36.375,36.545,36.375,36.545,300.0
2019-10-16,36.69,36.7,36.69,36.69,264.0
2019-10-17,35.88,36.69,35.88,36.69,550.0
2019-10-18,36.75,36.76,36.395,36.76,1334.0
2019-10-21,36.76,36.91,36.76,36.91,800.0
2019-10-22,36.91,36.91,36.71,36.75,597.0
2019-10-23,36.52,36.75,36.335,36.75,400.0
2019-10-24,36.71,36.71,36.47,36.47,365.0
2019-10-25,36.625,36.635,36.625,36.635,301.0
2019-10-28,36.87,36.89,36.69,36.87,1100.0
2019-10-29,36.94,36.995,36.5,36.5,1100.0
2019-10-30,36.615,36.835,36.615,36.835,1034.0
2019-10-31,36.835,36.835,36.835,36.835,0.0
2019-11-01,36.805,36.855,36.75,36.855,747.0
2019-11-04,37.11,37.39,37.005,37.195,2852.0
2019-11-05,37.055,37.475,37.055,37.275,790.0
2019-11-06,37.215,37.33,36.87,36.88,3041.0
2019-11-07,37.835,37.835,37.235,37.38,4735.0
2019-11-08,37.235,37.235,37.1,37.1,600.0
2019-11-11,37.825,37.825,37.1,37.1,37.0
2019-11-12,36.93,37.37,36.7,36.88,2035.0
2019-11-13,37.13,37.14,36.855,36.855,520.0
2019-11-14,37.055,37.1,36.76,36.825,805.0
2019-11-15,36.825,36.825,36.825,36.825,0.0
2019-11-18,36.95,37.215,36.95,36.95,1100.0
2019-11-19,36.95,36.95,36.635,36.825,1473.0
2019-11-20,36.805,36.805,36.3,36.3,1017.0
2019-11-21,37.39,37.39,36.415,36.415,1050.0
2019-11-22,36.435,36.48,36.415,36.415,1016.0
2019-11-25,36.89,37.205,36.89,37.205,1600.0
2019-11-26,37.285,37.285,37.205,37.205,600.0
2019-11-27,37.475,37.475,37.33,37.475,404.0
2019-11-28,37.57,37.57,37.475,37.475,1.0
2019-11-29,37.38,38.315,37.38,37.39,3165.0
2019-12-02,37.32,37.32,36.605,36.605,4770.0
2019-12-03,36.53,36.805,36.145,36.805,5191.0
2019-12-04,36.585,36.815,36.585,36.815,300.0
2019-12-05,36.805,36.9,36.52,36.545,10403.0
2019-12-06,37.055,37.255,36.88,37.065,3686.0
2019-12-09,36.67,37.39,36.67,37.015,340.0
2019-12-10,36.985,37.235,36.775,37.045,3988.0
2019-12-11,37.185,37.185,36.845,37.045,1108.0
2019-12-12,37.185,37.56,37.185,37.205,1420.0
2019-12-13,37.58,37.58,37.205,37.205,400.0
2019-12-16,37.475,38.105,37.475,37.99,1206.0
2019-12-17,37.665,37.895,37.665,37.895,1200.0
2019-12-18,37.95,38.02,37.695,38.02,893.0
2019-12-19,37.8,38.035,37.8,38.035,351.0
2019-12-20,37.605,37.97,37.605,37.92,476.0
2019-12-23,37.76,37.77,37.76,37.77,200.0
2019-12-24,37.77,37.77,37.77,37.77,0.0
2019-12-27,38.095,38.4,38.095,38.245,5700.0
2019-12-30,37.78,37.98,37.6,37.925,1353.0
2019-12-31,37.505,37.925,37.505,37.925,100.0
2020-01-02,38.06,38.25,37.895,37.895,448.0
2020-01-03,38.105,38.205,37.86,37.86,1100.0
2020-01-06,37.55,37.76,37.38,37.76,6700.0
2020-01-07,37.79,38.05,37.79,37.925,300.0
2020-01-08,37.705,38.26,37.705,38.03,5830.0
2020-01-09,38.205,38.205,38.03,38.03,2.0
2020-01-10,38.125,38.125,38.125,38.125,300.0
2020-01-13,38.425,38.425,38.27,38.425,996.0
2020-01-14,38.375,38.71,38.215,38.215,3449.0
2020-01-15,39.135,39.135,38.135,38.23,7364.0
2020-01-16,38.595,38.595,38.23,38.23,700.0
2020-01-17,38.645,38.805,38.57,38.74,3767.0
2020-01-20,38.73,38.95,38.665,38.865,804.0
2020-01-21,38.51,38.645,38.32,38.615,1050.0
2020-01-22,38.48,38.48,38.47,38.47,200.0
2020-01-23,38.125,38.49,38.125,38.415,3243.0
2020-01-24,38.55,38.55,38.09,38.09,708.0
2020-01-27,37.665,37.665,37.015,37.08,1167.0
2020-01-28,37.465,37.62,37.35,37.61,2540.0
2020-01-29,37.975,37.975,37.655,37.655,501.0
2020-01-30,37.215,37.395,36.955,37.175,15700.0
2020-01-31,37.415,37.415,36.9,36.9,2660.0
2020-02-03,36.9,36.9,36.9,36.9,0.0
2020-02-04,38.06,38.08,37.885,38.08,3294.0
2020-02-05,38.135,38.28,38.05,38.05,928.0
2020-02-06,38.5,38.51,38.5,38.51,2700.0
2020-02-07,38.115,38.115,37.895,37.895,2000.0
2020-02-10,37.86,38.22,37.86,37.865,782.0
2020-02-11,37.465,38.73,37.465,38.25,7938.0
2020-02-12,38.595,38.8,38.595,38.8,2470.0
2020-02-13,38.825,38.94,38.575,38.635,4252.0
2020-02-14,38.45,38.635,38.45,38.635,500.0
2020-02-18,38.385,38.585,38.185,38.31,6298.0
2020-02-19,38.645,38.925,38.31,38.31,1575.0
2020-02-20,39.135,39.135,38.345,38.345,1090.0
2020-02-21,38.375,38.375,38.07,38.07,7850.0
2020-02-24,36.59,36.81,36.56,36.81,3814.0
2020-02-25,36.62,37.245,35.975,35.975,2581.0
2020-02-26,36.19,36.445,35.615,35.62,2966.0
2020-02-27,34.68,34.78,34.22,34.575,14766.0
2020-02-28,34.825,34.835,33.28,33.74,2968.0
2020-03-02,33.725,34.51,33.625,34.51,1350.0
2020-03-03,34.99,35.23,34.22,35.23,1400.0
2020-03-04,35.02,35.02,34.69,34.905,1480.0
2020-03-05,33.935,33.935,33.615,33.625,259.0
2020-03-06,33.235,33.485,32.695,33.005,1105.0
2020-03-09,31.18,31.93,31.18,31.315,18913.0
2020-03-10,32.15,32.15,30.775,31.66,3750.0
2020-03-11,31.805,31.805,30.875,30.9,3881.0
2020-03-12,27.485,28.62,27.255,27.265,1564.0
2020-03-13,26.95,28.965,26.95,27.995,15225.0
2020-03-16,22.26,26.375,22.26,25.04,4993.0
2020-03-17,25.135,26.52,22.17,26.385,1216.0
2020-03-18,23.025,24.225,23.025,23.505,1100.0
2020-03-19,22.41,26.0,22.065,26.0,8964.0
2020-03-20,25.93,26.99,25.675,25.675,8669.0
2020-03-23,24.505,25.645,24.39,24.395,20833.0
2020-03-24,27.36,27.39,26.525,27.095,4208.0
2020-03-25,28.84,29.375,28.84,29.375,3590.0
2020-03-26,29.915,29.915,28.755,29.51,4660.0
2020-03-27,28.78,28.78,28.275,28.275,475.0
2020-03-30,28.38,28.78,27.955,28.78,1050.0
2020-03-31,28.735,28.735,28.31,28.31,683.0
2020-04-01,27.295,27.35,26.95,27.295,796.0
2020-04-02,27.735,30.69,26.7,26.93,43517.0
2020-04-03,26.94,26.94,26.355,26.765,300.0
2020-04-06,27.535,28.935,27.535,28.77,3278.0
2020-04-07,30.42,30.42,29.355,29.355,6168.0
2020-04-08,29.26,30.115,29.25,29.98,1250.0
2020-04-09,30.615,30.94,30.42,30.845,1133.0
2020-04-13,30.845,30.845,30.05,30.05,1080.0
2020-04-14,31.13,31.13,30.845,30.99,1537.0
2020-04-15,29.8,30.555,29.27,29.98,30448.0
2020-04-16,29.885,30.71,29.885,30.25,2315.0
2020-04-17,31.63,31.63,31.055,31.41,1819.0
2020-04-20,31.275,31.42,31.055,31.42,28758.0
2020-04-21,31.42,31.42,30.02,30.02,4539.0
2020-04-22,30.02,30.02,30.02,30.02,0.0
2020-04-23,30.75,30.75,30.02,30.02,200.0
2020-04-24,30.855,31.265,30.855,30.89,1480.0
2020-04-27,30.845,31.725,30.845,31.68,6316.0
2020-04-28,31.735,32.16,31.735,31.91,2267.0
2020-04-29,32.14,33.425,32.14,33.425,806.0
2020-04-30,32.525,32.525,32.035,32.265,1264.0
2020-05-01,31.66,31.725,31.23,31.23,758.0
2020-05-04,30.7,31.075,30.605,30.72,15530.0
2020-05-05,31.755,31.825,31.355,31.38,1115.0
2020-05-06,31.71,31.71,31.22,31.4,4246.0
2020-05-07,31.37,31.46,31.37,31.46,282.0
2020-05-08,31.735,32.63,31.735,32.63,1827.0
2020-05-11,32.695,32.755,32.255,32.255,449.0
2020-05-12,32.57,32.87,31.88,31.88,7039.0
2020-05-13,31.84,31.84,30.96,31.085,9269.0
2020-05-14,30.45,31.495,30.42,31.495,5489.0
2020-05-15,31.44,31.745,31.285,31.285,500.0
2020-05-19,32.235,33.29,32.235,33.02,1221.0
2020-05-20,33.06,33.06,33.06,33.06,100.0
2020-05-21,33.52,33.52,32.985,33.405,1001.0
2020-05-22,33.405,33.405,33.405,33.405,0.0
2020-05-25,33.84,34.06,33.225,33.27,3373.0
2020-05-26,34.335,34.335,34.335,34.335,1509.0
2020-05-27,33.96,34.7,33.96,34.7,1242.0
2020-05-28,35.055,35.065,35.055,35.065,500.0
2020-05-29,34.74,34.74,34.08,34.74,856.0
2020-06-01,34.665,35.16,34.665,35.16,7660.0
2020-06-02,35.495,35.495,35.335,35.43,4102.0
2020-06-03,35.89,36.325,35.89,36.265,4567.0
2020-06-04,35.4,36.265,35.4,36.265,1359.0
2020-06-05,36.62,37.05,36.61,37.05,14979.0
2020-06-08,36.915,37.04,36.715,37.04,2550.0
2020-06-09,36.81,36.915,36.39,36.39,3010.0
2020-06-10,36.285,36.68,36.285,36.535,1954.0
2020-06-11,34.845,34.845,34.22,34.22,1700.0
2020-06-12,34.605,35.45,34.54,34.73,1252.0
2020-06-15,34.53,34.98,34.53,34.98,1150.0
2020-06-16,35.63,35.755,35.45,35.67,9123.0
2020-06-17,36.085,36.085,35.755,35.755,620.0
2020-06-18,35.45,35.585,35.365,35.575,6200.0
2020-06-19,35.555,35.575,35.21,35.575,600.0
2020-06-22,35.065,35.45,35.055,35.45,600.0
2020-06-23,35.91,36.025,35.91,35.91,149.0
2020-06-24,35.785,35.785,34.815,35.015,2081.0
2020-06-25,34.67,35.065,34.66,34.66,1115.0
2020-06-26,34.65,34.68,34.535,34.65,938.0
2020-06-29,34.94,34.94,34.825,34.825,3745.0
2020-06-30,35.045,35.045,35.045,35.045,200.0
2020-07-02,35.835,36.105,35.835,36.105,3022.0
2020-07-03,36.105,36.105,36.105,36.105,0.0
2020-07-06,36.055,36.23,36.055,36.23,353.0
2020-07-07,36.47,36.47,36.17,36.17,1007.0
2020-07-08,36.045,36.045,35.815,35.895,1400.0
2020-07-09,36.025,36.19,35.71,36.19,494.0
2020-07-10,36.19,36.21,36.19,36.21,2804.0
2020-07-13,36.21,37.23,35.885,36.7,5033.0
2020-07-14,36.0,36.7,36.0,36.7,900.0
2020-07-15,37.335,37.365,36.78,37.365,4181.0
2020-07-16,37.365,37.365,37.365,37.365,0.0
2020-07-17,36.535,36.75,36.53,36.75,400.0
2020-07-20,36.845,36.98,36.66,36.845,1042.0
2020-07-21,36.98,37.405,36.835,37.345,4240.0
2020-07-22,37.095,37.095,37.095,37.095,300.0
2020-07-23,36.74,37.095,36.74,37.095,26.0
2020-07-24,36.75,36.75,36.545,36.545,380.0
2020-07-27,37.095,37.095,36.5,36.535,3700.0
2020-07-28,36.67,36.71,36.51,36.71,1302.0
2020-07-29,36.72,36.835,36.72,36.785,444.0
2020-07-30,36.285,36.845,36.285,36.585,4821.0
2020-07-31,36.095,36.355,36.085,36.085,2603.0
2020-08-04,36.535,37.135,36.535,37.065,670.0
2020-08-05,37.51,37.555,37.065,37.065,209.0
2020-08-06,37.575,37.815,37.065,37.065,4241.0
2020-08-07,37.805,37.805,37.27,37.605,1003.0
2020-08-10,37.895,38.21,37.895,37.905,957.0
2020-08-11,37.52,38.79,37.52,37.52,658.0
2020-08-12,38.48,38.48,37.52,37.52,47.0
2020-08-13,38.675,39.135,38.595,39.135,1198.0
2020-08-14,39.135,39.135,39.135,39.135,0.0
2020-08-17,38.905,39.145,38.665,39.105,647.0
2020-08-18,39.075,39.31,38.79,38.79,336.0
2020-08-19,38.55,38.875,38.55,38.79,220.0
2020-08-20,38.49,38.845,38.49,38.79,667.0
2020-08-21,38.845,39.06,38.72,39.06,749.0
2020-08-24,39.105,39.71,39.105,39.71,3561.0
2020-08-25,39.57,39.615,39.315,39.54,5192.0
2020-08-26,39.82,40.03,39.54,39.54,920.0
2020-08-27,40.135,40.145,39.635,39.945,682.0
2020-08-28,40.04,40.115,39.635,39.945,4200.0
2020-08-31,40.455,40.455,40.0,40.02,2632.0
2020-09-01,39.915,40.125,39.915,40.05,12648.0
2020-09-02,39.825,40.915,39.825,40.72,1615.0
2020-09-03,41.155,41.155,39.2,39.2,5730.0
2020-09-04,40.175,40.48,38.645,40.205,1233.0
2020-09-08,38.51,39.105,38.51,38.865,9220.0
2020-09-09,39.01,39.895,39.01,39.615,4995.0
2020-09-10,39.115,40.115,39.115,39.615,458.0
2020-09-11,39.445,39.685,39.23,39.29,2869.0
2020-09-14,40.02,40.02,39.685,39.685,600.0
2020-09-15,39.71,40.345,39.71,40.25,3249.0
2020-09-16,40.28,40.355,39.75,40.29,2144.0
2020-09-17,39.5,40.29,39.5,40.29,600.0
2020-09-18,39.51,39.51,38.7,38.7,1519.0
2020-09-21,37.645,38.405,37.645,38.0,2337.0
2020-09-22,38.24,38.94,38.24,38.43,833.0
2020-09-23,39.03,39.51,39.01,39.03,1203.0
2020-09-24,37.855,38.47,37.855,38.47,1263.0
2020-09-25,37.98,38.97,37.98,38.47,2195.0
2020-09-28,38.915,39.7,38.47,38.47,1260.0
2020-09-29,39.02,39.415,39.01,39.02,3565.0
2020-09-30,39.54,39.7,39.24,39.25,700.0
2020-10-01,39.585,39.915,39.54,39.54,500.0
2020-10-02,39.685,39.865,38.97,39.21,778.0
2020-10-05,39.925,40.32,39.21,39.21,895.0
2020-10-06,39.79,40.26,39.79,40.26,360.0
2020-10-07,40.3,40.31,40.3,40.3,2800.0
2020-10-08,41.03,41.03,40.3,40.3,989.0
2020-10-09,40.29,41.01,40.29,40.705,1240.0
2020-10-13,41.23,41.27,40.705,40.705,895.0
2020-10-14,40.55,40.945,40.55,40.705,346.0
2020-10-15,40.405,40.705,40.405,40.705,201.0
2020-10-16,40.74,40.885,40.74,40.885,500.0
2020-10-19,41.27,41.27,40.405,40.46,2630.0
2020-10-20,40.845,40.845,40.82,40.845,400.0
2020-10-21,40.395,40.845,40.395,40.845,1042.0
2020-10-22,40.895,40.895,40.355,40.355,1019.0
2020-10-23,40.355,40.46,40.355,40.46,400.0
2020-10-26,41.345,41.355,39.645,40.27,3675.0
2020-10-27,40.205,40.27,39.72,40.27,3600.0
2020-10-28,38.96,39.365,38.94,38.94,780.0
2020-10-29,39.47,39.47,39.145,39.27,4131.0
2020-10-30,38.94,38.94,38.43,38.675,3622.0
2020-11-02,39.185,39.185,38.675,38.675,297.0
2020-11-03,39.835,40.085,39.7,39.7,918.0
2020-11-04,40.935,40.935,39.7,39.7,6.0
2020-11-05,41.365,41.75,41.365,41.705,1201.0
2020-11-06,41.715,41.83,41.375,41.83,2145.0
2020-11-09,43.77,43.77,42.895,43.225,10210.0
2020-11-10,42.725,42.725,42.03,42.33,13545.0
2020-11-11,42.655,42.75,42.615,42.665,832.0
2020-11-12,42.58,42.58,41.85,42.04,18984.0
2020-11-13,42.59,42.8,42.425,42.8,4291.0
2020-11-16,43.1,43.885,43.1,43.32,1424.0
2020-11-17,43.32,43.375,42.945,43.24,9789.0
2020-11-18,43.395,43.395,43.1,43.115,2105.0
2020-11-19,42.55,42.645,42.55,42.615,8189.0
2020-11-20,43.115,43.115,42.615,42.615,600.0
2020-11-23,43.56,43.56,42.81,43.29,2850.0
2020-11-24,43.77,44.09,43.385,44.04,2188.0
2020-11-25,45.255,45.27,43.405,43.405,11320.0
2020-11-26,43.665,43.665,43.405,43.405,677.0
2020-11-27,43.385,43.945,43.385,43.75,1045.0
2020-11-30,43.29,43.29,43.08,43.1,2440.0
2020-12-01,43.81,43.905,43.55,43.55,1200.0
2020-12-02,43.62,43.675,43.32,43.5,2100.0
2020-12-03,43.08,44.0,43.07,43.685,4807.0
2020-12-04,44.145,44.155,43.645,43.735,3682.0
2020-12-07,43.915,43.915,43.725,43.78,5151.0
2020-12-08,43.695,43.77,43.31,43.76,1059.0
2020-12-09,44.175,44.175,43.59,43.8,3861.0
2020-12-10,43.685,43.725,43.51,43.725,1024.0
2020-12-11,43.695,43.695,43.405,43.695,5000.0
2020-12-14,44.06,44.06,43.745,43.965,1403.0
2020-12-15,43.985,44.13,43.965,44.13,335.0
2020-12-16,44.32,44.425,44.31,44.425,1462.0
2020-12-17,44.55,44.55,44.35,44.485,1386.0
2020-12-18,44.495,44.495,44.185,44.435,885.0
2020-12-21,44.54,44.54,43.425,43.82,991.0
2020-12-22,43.82,43.82,43.5,43.715,762.0
2020-12-23,44.03,44.11,43.715,43.715,2707.0
2020-12-24,43.715,43.715,43.715,43.715,0.0
2020-12-29,44.31,44.475,44.3,44.435,988.0
2020-12-30,44.705,44.765,44.655,44.745,630.0
2020-12-31,44.25,44.745,44.25,44.465,732.0
2021-01-04,45.305,45.305,44.33,44.34,1730.0
2021-01-05,44.54,44.765,44.27,44.745,18322.0
2021-01-06,44.175,45.495,44.165,45.015,1443.0
2021-01-07,45.92,45.93,45.555,45.835,2679.0
2021-01-08,46.845,46.845,46.075,46.39,5510.0
2021-01-11,46.19,46.635,45.985,46.265,5002.0
2021-01-12,45.795,46.51,45.795,46.41,3558.0
2021-01-13,46.085,46.77,46.085,46.335,2909.0
2021-01-14,46.815,46.815,46.2,46.305,2735.0
2021-01-15,46.055,46.055,45.59,45.795,2322.0
2021-01-18,45.86,46.21,45.86,46.13,2550.0
2021-01-19,46.13,46.22,45.975,46.075,1709.0
2021-01-20,46.575,47.03,46.575,47.0,2484.0
2021-01-21,47.56,47.56,47.055,47.165,3569.0
2021-01-22,47.0,47.055,46.825,46.885,1247.0
2021-01-25,47.315,47.315,46.245,46.66,9012.0
2021-01-26,46.905,47.045,46.845,46.91,3145.0
2021-01-27,48.165,48.165,45.545,45.725,27718.0
2021-01-28,45.7,46.18,45.69,45.69,25137.0
2021-01-29,46.15,47.22,44.81,45.15,1923.0
2021-02-01,45.68,45.96,45.265,45.88,6281.0
2021-02-02,46.335,47.0,46.335,47.0,2179.0
2021-02-03,47.0,47.26,47.0,47.155,3850.0
2021-02-04,47.46,47.48,47.29,47.46,1435.0
2021-02-05,47.845,47.965,47.46,47.46,1100.0
2021-02-08,48.475,48.485,47.965,48.475,1042.0
2021-02-09,48.09,48.185,48.04,48.04,1218.0
2021-02-10,47.81,48.02,47.75,47.935,2768.0
2021-02-11,48.09,48.155,47.78,48.01,1017.0
2021-02-12,47.31,48.0,47.31,47.925,1299.0
2021-02-16,48.675,48.675,48.05,48.09,1371.0
2021-02-17,48.27,48.27,47.355,47.355,6289.0
2021-02-18,47.335,48.02,47.335,47.335,1661.0
2021-02-19,47.51,48.1,47.51,47.865,1202.0
2021-02-22,47.46,47.52,47.0,47.365,2064.0
2021-02-23,46.275,46.95,45.565,46.365,3494.0
2021-02-24,47.105,47.105,46.38,46.96,4622.0
2021-02-25,47.075,47.075,45.715,45.715,11739.0
2021-02-26,45.755,45.96,45.39,45.95,2260.0
2021-03-01,45.96,46.78,45.95,46.77,5942.0
2021-03-02,46.265,46.77,46.265,46.49,1841.0
2021-03-03,46.49,46.555,45.795,45.89,6889.0
2021-03-04,45.845,45.845,44.56,44.82,3158.0
2021-03-05,44.84,45.525,43.81,45.17,3940.0
2021-03-08,44.775,45.59,44.775,45.31,15792.0
2021-03-09,46.38,46.545,46.035,46.46,1006.0
2021-03-10,46.72,46.96,46.44,46.71,4783.0
2021-03-11,47.55,47.55,47.2,47.375,4097.0
2021-03-12,47.145,47.395,47.145,47.385,581.0
2021-03-15,47.915,47.935,47.365,47.935,4720.0
2021-03-16,48.415,48.415,47.56,47.71,6117.0
2021-03-17,47.54,48.125,47.435,48.125,2325.0
2021-03-18,47.845,48.06,47.635,47.915,909.0
2021-03-19,47.71,47.72,46.99,47.45,1181.0
2021-03-22,47.48,47.79,47.445,47.585,1406.0
2021-03-23,47.81,47.81,46.94,47.325,1366.0
2021-03-24,47.01,47.085,46.265,46.265,3357.0
2021-03-25,46.025,46.65,45.805,46.65,4161.0
2021-03-26,46.895,46.95,46.39,46.67,3960.0
2021-03-29,47.02,47.075,46.825,46.98,1735.0
2021-03-30,47.045,47.47,47.045,47.385,1530.0
2021-03-31,47.47,47.895,47.47,47.71,1607.0
2021-04-01,47.905,48.08,47.855,47.905,17494.0
2021-04-05,49.205,49.205,48.63,48.675,1494.0
2021-04-06,49.11,49.11,48.87,48.975,1395.0
2021-04-07,48.775,48.85,48.475,48.62,644.0
2021-04-08,49.15,49.15,48.52,48.975,1936.0
2021-04-09,48.62,49.045,48.62,48.975,3223.0
2021-04-12,49.545,49.545,49.005,49.16,1425.0
2021-04-13,48.955,49.64,48.925,49.63,1189.0
2021-04-14,49.64,49.755,49.35,49.35,2851.0
2021-04-15,50.99,50.99,49.38,49.67,4914.0
2021-04-16,50.045,50.15,49.67,49.67,723.0
2021-04-19,49.775,49.775,49.44,49.495,313.0
2021-04-20,49.08,49.13,48.465,48.675,1935.0
2021-04-21,49.06,49.205,48.86,49.16,1571.0
2021-04-22,49.4,49.4,48.84,49.295,4255.0
2021-04-23,48.91,49.565,48.91,49.37,1826.0
2021-04-26,48.965,49.525,48.965,49.465,2588.0
2021-04-27,49.58,49.65,48.84,49.445,1183.0
2021-04-28,49.58,49.68,49.555,49.555,1640.0
2021-04-29,49.195,49.475,49.16,49.35,2724.0
2021-04-30,49.33,49.41,49.015,49.16,426.0
2021-05-03,49.725,50.005,49.15,49.255,2714.0
2021-05-04,48.53,48.655,48.145,48.38,2051.0
2021-05-05,48.35,48.985,48.35,48.765,2990.0
2021-05-06,48.35,48.87,48.35,48.705,732.0
2021-05-07,49.16,49.195,48.79,49.185,5488.0
2021-05-10,49.755,49.755,48.46,48.46,4065.0
2021-05-11,47.25,47.81,47.25,47.705,1667.0
2021-05-12,47.29,47.29,46.605,46.605,1166.0
2021-05-13,46.99,47.325,46.4,46.98,1039.0
2021-05-14,47.335,47.655,47.28,47.605,2041.0
2021-05-17,46.875,47.905,46.875,47.31,1672.0
2021-05-18,47.8,47.82,47.49,47.645,9122.0
2021-05-19,47.18,47.18,46.38,46.94,2174.0
2021-05-20,47.46,47.75,47.46,47.46,1048.0
2021-05-21,47.855,47.895,47.5,47.635,7879.0
2021-05-25,47.81,48.195,47.81,48.115,891.0
2021-05-26,48.1,48.58,48.1,48.57,4928.0
2021-05-27,48.775,48.82,48.62,48.755,5725.0
2021-05-28,48.675,48.945,48.675,48.84,2659.0
2021-05-31,48.675,48.87,48.675,48.84,622.0
2021-06-01,49.265,49.265,49.11,49.195,1113.0
2021-06-02,49.18,49.18,49.005,49.11,445.0
2021-06-03,48.85,48.965,48.725,48.89,881.0
2021-06-04,49.07,49.205,48.89,48.89,423.0
2021-06-07,48.955,49.15,48.8,48.975,1394.0
2021-06-08,49.37,49.44,49.205,49.44,5382.0
2021-06-09,49.735,49.735,48.975,49.015,7903.0
2021-06-10,49.13,49.17,48.83,48.955,666.0
2021-06-11,49.11,49.315,49.1,49.265,1514.0
2021-06-14,49.565,49.63,49.13,49.225,1054.0
2021-06-15,49.33,49.33,49.11,49.11,5887.0
2021-06-16,54.045,54.045,48.915,49.015,516.0
2021-06-17,48.945,49.39,48.945,49.38,418.0
2021-06-18,48.945,49.05,48.675,48.945,1114.0
2021-06-21,49.245,49.43,48.56,49.14,1711.0
2021-06-22,49.185,49.67,49.18,49.545,3013.0
2021-06-23,49.94,49.94,49.43,49.545,920.0
2021-06-24,49.765,50.015,49.765,49.985,521.0
2021-06-25,50.085,50.605,49.985,49.985,209.0
2021-06-28,50.675,50.675,50.085,50.675,260.0
2021-06-29,50.365,50.45,50.275,50.335,1708.0
2021-06-30,50.315,50.315,50.095,50.245,1501.0
2021-07-02,50.925,50.925,50.4,50.4,1532.0
2021-07-05,50.71,50.71,50.44,50.675,524.0
2021-07-06,50.44,50.44,49.705,50.12,1349.0
2021-07-07,50.675,50.675,49.86,50.1,1325.0
2021-07-08,49.525,49.525,48.76,49.28,10684.0
2021-07-09,49.3,50.2,49.3,50.2,8705.0
2021-07-12,49.675,50.605,49.675,50.595,1391.0
2021-07-13,50.675,50.76,50.22,50.665,759.0
2021-07-14,50.345,50.45,50.18,50.345,1905.0
2021-07-15,50.53,50.535,49.88,50.53,344.0
2021-07-16,49.785,49.785,49.395,49.395,352.0
2021-07-19,48.81,49.28,48.16,48.945,3634.0
2021-07-20,48.43,49.33,48.43,48.945,87.0
2021-07-21,48.945,49.83,48.945,49.83,8327.0
2021-07-22,49.84,50.12,49.765,50.12,1918.0
2021-07-23,50.18,50.345,50.055,50.345,537.0
2021-07-26,50.595,50.595,49.88,50.065,945.0
2021-07-27,50.18,50.18,48.97,49.195,4579.0
2021-07-28,49.66,49.955,49.66,49.88,550.0
2021-07-29,50.22,50.22,50.17,50.22,439.0
2021-07-30,49.57,49.88,49.57,49.61,8565.0
2021-08-03,47.83,49.91,47.83,49.805,1064.0
2021-08-04,49.445,49.93,49.435,49.445,201.0
2021-08-05,49.86,50.11,49.84,50.045,6778.0
2021-08-06,50.285,50.285,49.775,49.92,476.0
2021-08-09,50.47,50.47,49.63,49.93,22467.0
2021-08-10,49.91,50.035,49.91,49.91,209.0
2021-08-11,50.085,50.275,49.985,50.275,4422.0
2021-08-12,50.4,50.4,49.88,50.245,470.0
2021-08-13,50.15,50.245,49.95,50.245,101.0
2021-08-16,49.785,49.785,49.135,49.63,1323.0
2021-08-17,49.06,49.06,48.355,48.52,1193.0
2021-08-18,48.635,48.74,48.585,48.585,403.0
2021-08-19,47.89,47.89,47.35,47.53,1415.0
2021-08-20,47.54,47.54,47.28,47.445,105612.0
2021-08-23,47.91,48.43,47.91,48.265,7581.0
2021-08-24,48.18,48.545,48.18,48.315,3325.0
2021-08-25,48.895,49.185,48.895,48.99,1600.0
2021-08-26,48.99,48.99,48.99,48.99,400.0
2021-08-27,48.8,49.05,48.8,48.815,270.0
2021-08-30,48.815,49.28,48.815,49.195,2223.0
2021-08-31,49.31,49.505,49.28,49.395,5385.0
2021-09-01,49.195,49.785,49.185,49.785,650.0
2021-09-02,49.995,50.095,49.705,49.785,802.0
2021-09-03,49.455,49.765,49.455,49.455,450.0
2021-09-07,50.015,50.19,49.965,50.035,4323.0
2021-09-08,50.025,50.025,49.675,49.805,1193.0
2021-09-09,50.035,50.055,49.805,49.83,616.0
2021-09-10,49.955,49.955,49.83,49.83,1.0
2021-09-13,50.245,50.245,49.25,49.495,1195.0
2021-09-14,49.405,49.64,49.205,49.495,1250.0
2021-09-15,48.925,49.54,48.905,49.3,871.0
2021-09-16,49.04,49.475,49.04,49.28,324.0
2021-09-17,49.765,49.765,49.3,49.58,399.0
2021-09-20,48.52,48.52,47.63,47.94,3377.0
2021-09-21,48.615,48.78,48.615,48.615,498.0
2021-09-22,49.01,49.435,49.01,49.395,6204.0
2021-09-23,49.58,49.765,49.58,49.765,351.0
2021-09-24,49.435,49.65,49.385,49.65,393.0
2021-09-27,50.1,50.1,49.88,49.88,549.0
2021-09-28,48.945,49.88,48.925,49.88,373.0
2021-09-29,49.62,49.705,49.0,49.435,786.0
2021-09-30,49.05,49.05,48.605,48.605,358.0
2021-10-01,48.555,48.835,48.275,48.79,1221.0
2021-10-04,48.075,48.23,47.85,48.15,620.0
2021-10-05,47.63,48.615,47.63,48.15,679.0
2021-10-06,47.94,48.12,47.83,48.12,558.0
2021-10-07,48.935,49.32,48.935,49.155,892.0
2021-10-08,48.77,49.32,48.77,49.175,735.0
2021-10-12,49.115,49.64,49.115,49.58,1403.0
2021-10-13,49.58,50.035,49.525,49.65,2063.0
2021-10-14,50.49,50.49,48.315,50.41,1141.0
2021-10-15,50.51,50.97,50.51,50.895,479.0
2021-10-18,51.215,51.37,50.915,51.37,1160.0
2021-10-19,51.67,51.67,51.28,51.34,1778.0
2021-10-20,51.64,51.64,51.475,51.475,555.0
2021-10-21,51.455,51.675,51.455,51.675,168.0
2021-10-22,51.61,51.94,51.61,51.675,427.0
2021-10-25,52.21,52.42,52.17,52.335,630.0
2021-10-26,52.635,52.79,52.49,52.49,1155.0
2021-10-27,52.875,52.875,52.49,52.575,872.0
2021-10-28,52.81,52.97,52.665,52.895,3981.0
2021-10-29,53.0,53.0,51.96,52.7,3327.0
2021-11-01,53.715,53.715,52.825,53.525,445.0
2021-11-02,53.36,53.745,53.36,53.745,851.0
2021-11-03,53.725,54.365,53.725,53.745,803.0
2021-11-04,54.955,55.11,54.81,54.935,763.0
2021-11-05,55.1,55.3,55.08,55.1,615.0
2021-11-08,55.03,55.03,54.53,54.69,1843.0
2021-11-09,57.41,57.41,53.725,53.805,1088.0
2021-11-10,53.55,54.255,53.34,53.63,2676.0
2021-11-11,53.765,54.015,53.755,53.795,931.0
2021-11-12,54.23,54.23,53.795,53.795,287.0
2021-11-15,57.28,57.28,54.015,54.24,4333.0
2021-11-16,55.06,55.06,54.24,54.24,378.0
2021-11-17,55.26,55.26,54.835,54.875,1671.0
2021-11-18,54.4,55.28,54.4,55.08,518.0
2021-11-19,54.625,55.475,54.625,55.205,2906.0
2021-11-22,55.27,55.68,54.655,55.435,50587.0
2021-11-23,55.0,55.0,54.305,55.0,693.0
2021-11-24,53.995,54.595,53.995,54.595,105.0
2021-11-25,54.905,54.915,54.41,54.905,6000.0
2021-11-26,53.83,53.83,52.15,52.15,1242.0
2021-11-29,53.1,53.255,53.1,53.1,280.0
2021-11-30,53.05,53.05,52.285,52.375,2821.0
2021-12-01,52.375,53.27,51.91,51.96,9309.0
2021-12-02,52.395,52.395,52.045,52.065,15190.0
2021-12-03,51.735,51.735,51.05,51.31,676.0
2021-12-06,51.165,52.395,51.155,52.395,9532.0
2021-12-07,52.635,53.725,52.635,53.64,26961.0
2021-12-08,52.845,53.64,52.845,53.64,412.0
2021-12-09,53.775,53.775,52.925,52.925,561.0
2021-12-10,52.7,53.01,52.7,52.925,286.0
2021-12-13,52.44,53.06,51.995,52.18,1356.0
2021-12-14,51.715,51.94,51.455,51.455,321.0
2021-12-15,51.455,51.455,51.455,51.455,200.0
2021-12-16,51.94,51.94,51.695,51.715,1556.0
2021-12-17,51.215,51.36,50.73,51.07,4670.0
2021-12-20,49.66,50.355,49.65,50.1,3406.0
2021-12-21,50.585,51.36,50.585,51.06,15544.0
2021-12-22,51.55,51.88,51.495,51.88,1030.0
2021-12-23,52.21,52.645,51.89,52.595,3140.0
2021-12-24,52.605,52.605,52.595,52.595,4.0
2021-12-29,53.4,53.4,52.7,52.935,770.0
2021-12-30,52.65,53.375,52.65,52.99,8357.0
2021-12-31,52.93,53.17,52.93,52.93,7380.0
2022-01-04,53.605,54.045,53.605,53.925,641.0
2022-01-05,54.205,54.255,53.16,53.16,1936.0
2022-01-06,52.96,53.125,52.835,53.115,1718.0
2022-01-07,52.735,52.95,52.255,52.455,1937.0
2022-01-10,52.09,52.09,50.935,50.965,7188.0
2022-01-11,52.57,52.57,50.965,50.965,1.0
2022-01-12,52.775,52.88,52.6,52.765,1507.0
2022-01-13,52.745,53.415,51.895,52.715,2516.0
2022-01-14,51.44,51.77,51.37,51.37,2223.0
2022-01-17,52.715,52.715,51.285,51.285,185.0
2022-01-18,50.705,51.16,50.705,50.975,5356.0
2022-01-19,51.49,51.49,50.435,50.5,2853.0
2022-01-20,50.985,50.985,49.98,49.98,4557.0
2022-01-21,49.805,49.95,48.75,48.76,3284.0
2022-01-24,48.285,48.515,46.93,48.21,11012.0
2022-01-25,48.335,48.74,47.635,48.625,1064.0
2022-01-26,48.72,48.925,47.9,47.91,890.0
2022-01-27,48.14,48.14,47.145,47.145,1301.0
2022-01-28,47.645,47.645,46.93,47.56,3646.0
2022-01-31,48.335,49.465,48.335,49.435,3700.0
2022-02-01,49.67,49.795,49.34,49.71,9182.0
2022-02-02,50.28,50.28,49.36,49.36,1079.0
2022-02-03,49.32,49.32,48.565,48.635,1369.0
2022-02-04,48.635,49.28,48.38,49.28,1477.0
2022-02-07,54.545,54.545,48.8,49.28,4234.0
2022-02-08,48.8,49.515,48.74,49.29,662.0
2022-02-09,49.855,50.5,49.29,49.29,734.0
2022-02-10,49.65,50.24,49.445,49.98,339.0
2022-02-11,49.185,49.415,47.975,48.275,482.0
2022-02-14,48.43,48.43,47.955,48.11,25927.0
2022-02-15,49.135,49.245,49.03,49.245,408.0
2022-02-16,49.205,49.515,48.905,49.245,643.0
2022-02-17,48.845,49.245,48.225,49.245,342.0
2022-02-18,48.335,48.335,47.445,47.77,1330.0
2022-02-22,47.425,47.425,46.165,46.275,8963.0
2022-02-23,46.265,46.265,45.365,45.885,1233.0
2022-02-24,43.155,44.86,43.155,44.28,1000.0
2022-02-25,45.75,46.495,45.285,46.4,710.0
2022-02-28,46.235,46.39,45.855,46.255,2268.0
2022-03-01,46.37,46.37,45.41,45.46,716.0
2022-03-02,45.78,46.195,45.43,45.46,785.0
2022-03-03,45.975,45.975,44.8,45.975,1883.0
2022-03-04,44.115,44.115,43.545,43.64,343.0
2022-03-07,43.455,43.59,41.91,41.93,1821.0
2022-03-08,41.81,42.99,41.61,42.16,1699.0
2022-03-09,43.845,43.88,43.155,43.61,2549.0
2022-03-10,43.245,43.285,42.945,43.165,540.0
2022-03-11,43.88,43.88,42.545,42.835,664.0
2022-03-14,42.48,42.835,42.48,42.835,40.0
2022-03-15,42.78,42.78,42.53,42.555,173.0
2022-03-16,44.405,45.19,44.405,44.81,1514.0
2022-03-17,45.17,45.625,44.965,45.235,760.0
2022-03-18,46.01,46.57,45.235,45.235,115.0
2022-03-21,46.825,46.825,46.215,46.215,309.0
2022-03-22,46.855,46.855,46.66,46.67,15113.0
2022-03-23,46.67,46.67,46.67,46.67,0.0
2022-03-24,46.485,46.725,46.38,46.67,207.0
2022-03-25,46.41,46.87,46.33,46.41,507.0
2022-03-28,47.075,47.31,46.845,47.31,2348.0
2022-03-29,48.37,48.615,48.225,48.38,2263.0
2022-03-30,48.335,48.38,47.935,48.38,430.0
2022-03-31,47.25,47.27,47.105,47.115,667.0
2022-04-01,47.8,47.8,46.99,47.045,2351.0
2022-04-04,47.645,47.965,47.045,47.045,674.0
2022-04-05,47.3,47.3,46.88,47.045,205.0
2022-04-06,46.455,46.455,45.73,45.98,709.0
2022-04-07,45.935,45.935,45.635,45.635,1011.0
2022-04-08,45.575,46.0,45.41,45.945,1266.0
2022-04-11,45.12,45.945,44.78,45.945,567.0
2022-04-12,45.225,45.315,45.17,45.17,1301.0
2022-04-13,45.15,45.77,45.15,45.625,1603.0
2022-04-14,45.625,45.625,45.39,45.555,4615.0
2022-04-18,45.48,45.535,45.21,45.46,3696.0
2022-04-19,45.895,46.445,45.895,45.895,2469.0
2022-04-20,46.445,46.465,46.215,46.445,995.0
2022-04-21,47.145,47.145,45.71,46.445,34.0
2022-04-22,45.38,45.48,44.705,44.715,5152.0
2022-04-25,43.775,44.6,43.765,43.775,171.0
2022-04-26,43.795,43.795,43.36,43.775,449.0
2022-04-27,43.815,43.815,43.155,43.155,7531.0
2022-04-28,43.575,44.375,43.525,43.575,2397.0
2022-04-29,44.405,44.405,43.545,44.055,741.0
2022-05-02,43.35,43.555,42.855,43.465,34204.0
2022-05-03,43.4,43.775,43.4,43.6,670.0
2022-05-04,43.07,43.41,42.985,43.41,850.0
2022-05-05,43.845,43.845,42.17,43.41,500.0
2022-05-06,42.265,43.41,41.475,43.41,310.0
2022-05-09,41.33,41.33,40.06,40.06,3226.0
2022-05-10,41.3,41.3,39.875,40.37,3120.0
2022-05-11,40.165,40.545,39.2,39.48,1237.0
2022-05-12,39.035,39.315,39.035,39.315,525.0
2022-05-13,40.35,41.19,40.35,40.815,2434.0
2022-05-16,40.465,40.585,40.465,40.585,183.0
2022-05-17,40.71,41.475,40.71,41.475,1306.0
2022-05-18,40.64,40.64,39.075,40.01,4303.0
2022-05-19,39.045,39.79,39.045,39.645,534.0
2022-05-20,39.845,39.845,38.375,38.85,115.0
2022-05-24,38.22,38.85,38.22,38.85,79.0
2022-05-25,38.995,39.345,38.995,39.19,667.0
2022-05-26,39.74,40.785,39.74,40.64,4398.0
2022-05-27,40.785,41.54,40.785,41.475,3975.0
2022-05-30,42.11,42.22,41.475,41.475,147.0
2022-05-31,41.755,42.48,41.755,42.295,191.0
2022-06-01,42.355,42.355,41.88,41.9,409.0
2022-06-02,42.255,43.02,42.255,43.02,571.0
2022-06-03,42.15,42.17,42.15,42.15,1065.0
2022-06-06,42.21,42.665,42.19,42.665,407.0
2022-06-07,42.365,42.73,41.62,42.665,6588.0
2022-06-08,42.575,42.955,42.575,42.575,540.0
2022-06-09,42.47,42.595,42.255,42.47,159.0
2022-06-10,40.765,41.0,40.73,40.73,200.0
2022-06-13,39.065,39.065,38.91,38.985,282.0
2022-06-14,39.255,39.255,38.655,38.985,123.0
2022-06-15,38.945,39.995,38.945,39.685,382.0
2022-06-16,38.055,39.685,38.03,39.685,99.0
2022-06-17,38.795,39.685,38.715,39.685,41.0
2022-06-20,38.9,39.685,38.9,39.685,119.0
2022-06-21,39.47,39.78,39.315,39.315,38391.0
2022-06-22,39.53,39.605,39.095,39.095,30689.0
2022-06-23,39.325,39.625,39.325,39.615,2516.0
2022-06-24,39.73,39.73,39.73,39.73,0.0
2022-06-27,40.81,40.81,40.81,40.81,500.0
2022-06-28,40.05,40.81,40.05,40.81,147.0
2022-06-29,39.995,40.01,39.76,39.835,257.0
2022-06-30,39.215,39.835,39.06,39.835,24.0
2022-07-04,39.82,39.835,39.525,39.835,67.0
2022-07-05,39.265,40.295,39.265,39.68,342.0
2022-07-06,39.73,40.42,39.73,40.255,1469.0
2022-07-07,40.955,41.09,40.955,41.09,216.0
2022-07-08,41.39,41.39,41.06,41.09,18.0
2022-07-11,41.05,41.05,40.16,40.325,1399.0
2022-07-12,40.175,40.175,39.8,40.175,4763.0
2022-07-13,39.585,40.185,39.585,40.175,69.0
2022-07-14,39.575,39.975,39.575,39.665,330.0
2022-07-15,40.43,40.44,39.665,39.665,161.0
2022-07-18,41.45,41.45,40.615,40.855,7998.0
2022-07-19,41.35,41.835,41.35,41.35,292.0
2022-07-20,42.135,42.135,41.825,42.07,3371.0
2022-07-21,42.275,42.555,42.275,42.555,1155.0
2022-07-22,43.185,43.185,42.38,42.555,43.0
2022-07-25,42.285,42.555,42.175,42.555,186.0
2022-07-26,41.65,42.555,41.275,42.555,216.0
2022-07-27,41.835,42.67,41.835,42.11,3054.0
2022-07-28,42.615,43.125,42.265,42.845,515.0
2022-07-29,43.185,43.67,43.185,43.67,450.0
2022-08-02,43.67,44.32,43.145,43.865,5501.0
2022-08-03,44.105,44.64,44.105,44.105,1779.0
2022-08-04,44.64,44.765,44.535,44.67,4502.0
2022-08-05,44.29,44.29,44.05,44.29,261.0
2022-08-08,44.93,44.93,44.07,44.07,1358.0
2022-08-09,43.785,44.07,43.4,44.07,316.0
2022-08-10,44.31,44.525,44.31,44.31,975.0
2022-08-11,44.815,44.815,44.31,44.31,275.0
2022-08-12,44.31,45.28,44.27,44.535,1066.0
2022-08-15,45.565,45.7,45.565,45.7,673.0
2022-08-16,45.505,46.05,45.505,45.805,352.0
2022-08-17,45.26,45.795,45.26,45.475,2207.0
2022-08-18,45.33,45.6,45.255,45.255,1588.0
2022-08-19,45.455,45.465,44.64,45.455,190.0
2022-08-22,44.28,44.28,43.545,43.545,1361.0
2022-08-23,44.03,44.03,43.65,43.65,2542.0
2022-08-24,43.99,44.245,43.65,43.65,391.0
2022-08-25,44.435,44.435,44.155,44.435,312.0
2022-08-26,44.545,44.545,43.145,43.145,541.0
2022-08-29,43.175,43.3,43.07,43.07,405.0
2022-08-30,42.7,43.07,42.36,43.07,116.0
2022-08-31,42.485,43.07,42.485,43.07,234.0
2022-09-01,41.68,41.68,41.68,41.68,100.0
2022-09-02,41.955,42.195,41.68,41.68,121.0
2022-09-06,41.595,41.825,41.595,41.68,49.0
2022-09-07,42.11,42.945,42.11,42.945,7826.0
2022-09-08,42.955,42.955,42.945,42.945,10.0
2022-09-09,43.535,43.795,42.945,42.945,335.0
2022-09-12,44.4,44.4,44.09,44.135,1946.0
2022-09-13,43.125,44.135,42.525,44.135,317.0
2022-09-14,43.0,43.0,42.485,42.945,204.0
2022-09-15,43.05,43.05,42.515,43.05,300.0
2022-09-16,42.31,42.31,41.945,42.135,738.0
2022-09-19,42.03,42.76,42.03,42.135,240.0
2022-09-20,42.215,42.42,41.825,42.01,467.0
2022-09-21,42.04,42.04,41.165,41.165,668.0
2022-09-22,40.515,40.66,40.33,40.525,740.0
2022-09-23,39.835,40.525,39.185,40.525,233.0
2022-09-26,40.12,40.12,39.41,39.42,8010.0
2022-09-27,40.35,40.35,39.42,39.42,12.0
2022-09-28,39.42,40.07,39.42,40.07,214.0
2022-09-29,39.235,39.235,39.235,39.235,100.0
2022-09-30,38.645,39.335,38.565,38.605,3633.0
2022-10-03,38.49,39.05,38.49,38.49,255.0
2022-10-04,39.845,40.33,39.845,40.165,2837.0
2022-10-05,39.885,40.33,39.885,40.04,2516.0
2022-10-06,40.15,40.15,39.995,39.995,1100.0
2022-10-07,39.02,39.02,38.69,38.69,250.0
2022-10-11,38.47,38.69,37.79,38.69,270.0
2022-10-12,38.18,38.4,38.025,38.245,12070.0
2022-10-13,37.52,38.545,37.245,38.545,1347.0
2022-10-14,38.39,38.39,37.81,37.81,605.0
2022-10-17,38.41,39.06,38.41,39.05,34187.0
2022-10-18,39.595,39.595,39.09,39.11,1701.0
2022-10-19,38.915,38.915,38.47,38.915,5308.0
2022-10-20,38.41,38.915,38.205,38.915,115.0
2022-10-21,38.52,38.935,38.52,38.885,992.0
2022-10-24,39.39,39.39,38.04,38.48,962.0
2022-10-25,39.515,39.515,39.515,39.515,900.0
2022-10-26,40.03,40.03,39.645,39.645,419.0
2022-10-27,39.555,39.655,39.39,39.39,314.0
2022-10-28,39.11,39.5,39.08,39.5,1093.0
2022-10-31,39.14,39.625,39.13,39.42,591.0
2022-11-01,39.595,39.655,39.545,39.545,5862.0
2022-11-02,39.12,39.5,38.71,38.71,567.0
2022-11-03,38.295,38.635,38.195,38.52,7804.0
2022-11-04,39.205,39.79,39.05,39.17,2803.0
2022-11-07,39.75,39.75,38.925,38.975,1147.0
2022-11-08,38.975,39.515,38.975,39.14,1152.0
2022-11-09,38.77,38.81,38.38,38.38,1346.0
2022-11-10,40.41,40.44,39.77,40.44,632.0
2022-11-11,40.8,41.44,40.8,41.43,2885.0
2022-11-14,41.265,41.285,41.03,41.07,3778.0
2022-11-15,41.76,41.925,41.32,41.515,8945.0
2022-11-16,41.215,41.215,40.81,41.02,3609.0
2022-11-17,40.825,40.875,40.825,40.875,169.0
2022-11-18,40.855,40.895,40.855,40.875,165.0
2022-11-21,40.585,40.585,40.45,40.535,1435.0
2022-11-22,40.39,40.71,40.39,40.71,162.0
2022-11-23,40.875,41.265,40.875,40.905,4151.0
2022-11-24,41.185,41.305,41.185,41.185,612.0
2022-11-25,41.07,41.14,40.99,41.04,1697.0
2022-11-28,41.165,41.165,40.69,40.69,2026.0
2022-11-29,41.09,41.165,40.955,41.04,1730.0
2022-11-30,41.585,42.43,41.31,42.41,6232.0
2022-12-01,42.155,42.295,42.13,42.245,3075.0
2022-12-02,42.09,42.44,42.0,42.225,10648.0
2022-12-05,43.1,43.1,41.44,41.565,10453.0
2022-12-06,41.475,41.475,40.925,40.99,2430.0
2022-12-07,41.0,41.03,40.875,40.915,29437.0
2022-12-08,41.42,41.42,41.295,41.34,917.0
2022-12-09,41.44,41.44,41.39,41.44,1602.0
2022-12-12,40.865,41.31,40.835,41.31,2290.0
2022-12-13,41.37,41.515,41.37,41.37,146.0
2022-12-14,41.525,41.605,41.215,41.35,2114.0
2022-12-15,40.265,40.49,40.225,40.33,4600.0
2022-12-16,40.225,40.225,39.73,39.915,1359.0
2022-12-19,39.855,40.01,39.35,39.525,810.0
2022-12-20,38.885,39.015,38.885,38.955,2025.0
2022-12-21,39.03,39.555,39.03,39.44,2446.0
2022-12-22,39.175,39.175,38.36,38.74,1557.0
2022-12-23,38.905,39.015,38.84,39.015,5491.0
2022-12-28,39.105,39.105,38.4,38.4,4457.0
2022-12-29,39.105,39.165,39.105,39.165,200.0
2022-12-30,38.755,38.755,38.63,38.65,256.0
2023-01-03,38.665,39.29,38.665,38.94,867.0
2023-01-04,39.575,40.225,39.575,39.985,7723.0
2023-01-05,39.865,40.08,39.865,39.865,2866.0
2023-01-06,40.0,40.79,39.73,40.285,200.0
2023-01-09,41.345,41.345,40.93,41.065,1496.0
2023-01-10,41.055,41.105,40.82,41.105,14471.0
2023-01-11,41.57,41.95,41.105,41.105,74.0
2023-01-12,42.605,42.605,41.855,41.865,1613.0
2023-01-13,41.875,42.08,41.875,42.07,525.0
2023-01-16,42.1,42.1,42.02,42.02,700.0
2023-01-17,42.41,42.41,42.205,42.37,356.0
2023-01-18,42.605,42.605,42.145,42.155,2300.0
2023-01-19,41.69,41.69,41.415,41.58,818.0
2023-01-20,41.93,42.275,41.93,42.275,1065.0
2023-01-23,42.195,42.985,42.195,42.77,1863.0
2023-01-24,42.995,42.995,42.8,42.8,1300.0
2023-01-25,42.585,43.15,42.35,43.005,905.0
2023-01-26,43.58,43.675,43.46,43.675,3800.0
2023-01-27,43.98,44.545,43.98,44.535,1372.0
2023-01-30,43.705,43.705,43.52,43.52,1005.0
2023-01-31,43.46,44.125,43.46,44.125,242.0
2023-02-01,44.145,45.09,43.85,44.97,6058.0
2023-02-02,45.44,45.75,45.265,45.49,2930.0
2023-02-03,44.945,45.44,44.945,45.44,1405.0
2023-02-06,44.72,44.795,44.37,44.67,6022.0
2023-02-07,44.25,44.815,44.155,44.815,7405.0
2023-02-08,44.475,44.6,44.38,44.525,610.0
2023-02-09,45.165,45.205,44.545,44.7,720.0
2023-02-10,43.88,44.075,43.685,43.82,4215.0
2023-02-13,43.305,44.475,43.305,44.39,1928.0
2023-02-14,44.77,44.825,44.39,44.39,7.0
2023-02-15,44.395,45.02,44.395,44.98,3200.0
2023-02-16,45.13,45.14,44.73,44.75,812.0
2023-02-17,44.39,44.575,44.39,44.39,809.0
2023-02-21,43.9,43.9,43.435,43.48,2728.0
2023-02-22,43.59,43.59,43.345,43.48,289.0
2023-02-23,43.53,43.53,43.49,43.49,201.0
2023-02-24,42.78,42.79,42.655,42.67,4405.0
2023-02-27,43.22,43.23,43.1,43.12,363.0
2023-02-28,43.355,43.5,43.315,43.315,11342.0
2023-03-01,43.17,43.21,43.015,43.015,2186.0
2023-03-02,42.67,43.045,42.0,43.045,1960.0
2023-03-03,43.265,43.815,43.245,43.815,7100.0
2023-03-06,43.805,43.95,43.46,43.6,9303.0
2023-03-07,43.52,43.57,43.08,43.17,2156.0
2023-03-08,42.79,43.12,42.79,43.005,1693.0
2023-03-09,43.045,43.045,41.91,41.91,30045.0
2023-03-10,42.125,42.125,41.53,41.66,4546.0
2023-03-13,40.755,41.6,40.755,41.455,4264.0
2023-03-14,42.115,42.115,41.53,41.62,24613.0
2023-03-15,41.16,41.425,40.82,41.345,5648.0
2023-03-16,41.445,42.225,41.445,42.105,2978.0
2023-03-17,41.715,41.825,41.475,41.54,555.0
2023-03-20,41.735,41.845,41.735,41.735,1329.0
2023-03-21,42.485,42.84,42.485,42.67,223.0
2023-03-22,42.67,42.975,42.37,42.645,644.0
2023-03-23,42.575,42.575,42.4,42.4,2729.0
2023-03-24,41.825,42.515,41.825,42.235,6749.0
2023-03-27,42.46,42.46,42.215,42.43,1130.0
2023-03-28,42.585,42.585,42.485,42.485,510.0
2023-03-29,42.585,43.11,42.575,43.09,3576.0
2023-03-30,43.725,43.87,43.62,43.755,2981.0
2023-03-31,44.27,44.525,44.27,44.27,237.0
2023-04-03,44.26,44.455,44.095,44.095,4311.0
2023-04-04,44.58,44.77,44.035,44.085,820.0
2023-04-05,43.44,43.49,43.365,43.375,2658.0
2023-04-06,43.345,43.48,43.345,43.395,2374.0
2023-04-10,43.425,43.55,43.425,43.55,3277.0
2023-04-11,43.765,43.99,43.645,43.805,922.0
2023-04-12,43.775,43.775,43.18,43.18,3815.0
2023-04-13,43.52,44.065,43.52,43.98,624.0
2023-04-14,44.2,44.2,43.93,43.98,3112.0
2023-04-17,44.185,44.3,43.98,43.98,61.0
2023-04-18,44.535,44.535,44.425,44.465,3350.0
2023-04-19,44.39,44.525,44.39,44.465,49.0
2023-04-20,44.035,44.035,43.755,43.755,900.0
2023-04-21,43.62,44.2,43.62,44.035,180.0
2023-04-24,44.015,44.115,44.015,44.015,156.0
2023-04-25,46.055,46.055,43.265,43.99,2388.0
2023-04-26,43.52,43.53,43.5,43.5,201.0
2023-04-27,43.51,44.175,43.51,44.085,411.0
2023-04-28,43.735,44.145,43.735,43.735,159.0
2023-05-01,44.32,44.415,44.065,44.065,4915.0
2023-05-02,43.82,43.82,43.59,43.785,4769.0
2023-05-03,43.99,44.165,43.89,44.045,263.0
2023-05-04,43.315,44.045,43.315,44.045,235.0
2023-05-05,44.115,44.33,44.085,44.125,779.0
2023-05-08,44.22,44.31,44.165,44.25,966.0
2023-05-09,44.145,44.29,44.105,44.25,126.0
2023-05-10,44.6,44.6,44.145,44.32,1509.0
2023-05-11,44.565,44.69,44.555,44.69,762.0
2023-05-12,44.75,44.75,44.465,44.465,220.0
2023-05-15,44.38,44.75,44.38,44.75,1277.0
2023-05-16,44.31,44.75,44.31,44.75,60.0
2023-05-17,44.545,45.255,44.545,45.03,6755.0
2023-05-18,45.315,45.45,45.03,45.03,138.0
2023-05-19,45.535,45.535,45.03,45.03,140.0
2023-05-23,44.77,45.175,44.515,44.65,406.0
2023-05-24,43.92,44.33,43.92,44.33,704.0
2023-05-25,44.405,44.405,43.85,44.0,470.0
2023-05-26,44.445,44.915,44.0,44.0,91.0
2023-05-29,45.08,45.12,44.0,44.0,129.0
2023-05-30,45.02,45.02,44.68,45.02,585.0
2023-05-31,44.015,45.02,44.015,45.02,112.0
2023-06-01,45.06,45.06,45.02,45.02,94.0
2023-06-02,45.47,46.015,45.47,46.015,245.0
2023-06-05,46.21,46.21,45.78,45.78,325.0
2023-06-06,46.485,46.53,46.25,46.365,904.0
2023-06-07,46.51,46.52,46.045,46.17,272.0
2023-06-08,46.325,46.365,46.27,46.27,285.0
2023-06-09,47.0,47.065,46.67,47.01,998.0
2023-06-12,46.95,47.535,46.95,47.01,255.0
2023-06-13,47.515,48.03,47.515,47.885,1951.0
2023-06-14,47.955,48.325,47.845,48.1,1660.0
2023-06-15,48.1,48.51,48.1,48.395,703.0
2023-06-16,48.52,48.615,48.325,48.335,2448.0
2023-06-19,48.05,48.335,48.05,48.335,119.0
2023-06-20,47.75,48.08,47.75,48.06,2110.0
2023-06-21,47.915,47.915,47.605,47.605,119.0
2023-06-22,47.68,47.965,47.68,47.925,226.0
2023-06-23,47.485,47.605,47.125,47.605,491.0
2023-06-26,47.365,47.425,47.15,47.425,623.0
2023-06-27,47.465,48.045,47.465,47.925,1947.0
2023-06-28,48.015,48.2,48.015,48.09,6992.0
2023-06-29,48.23,48.23,48.025,48.1,361.0
2023-06-30,48.355,48.765,48.355,48.755,1497.0
2023-07-04,49.19,49.19,49.19,49.19,100.0
2023-07-05,48.945,48.975,48.7,48.73,539.0
2023-07-06,48.025,48.06,47.75,47.915,2422.0
2023-07-07,48.13,48.55,47.945,48.455,936.0
2023-07-10,47.965,48.23,47.965,48.2,3373.0
2023-07-11,48.455,48.505,48.28,48.505,675.0
2023-07-12,48.505,48.505,48.505,48.505,0.0
2023-07-13,49.59,49.62,48.505,48.505,52.0
2023-07-14,49.18,49.57,49.13,49.355,670.0
2023-07-17,49.335,49.335,49.1,49.2,380.0
2023-07-18,49.335,49.61,49.275,49.275,459.0
2023-07-19,49.51,49.815,49.51,49.51,431.0
2023-07-20,49.02,49.51,48.465,49.51,146.0
2023-07-21,48.785,48.975,48.74,48.785,448.0
2023-07-24,48.63,49.215,48.63,48.63,167.0
2023-07-25,49.08,49.17,48.935,49.05,5331.0
2023-07-26,48.7,49.05,48.7,49.05,101.0
2023-07-27,49.365,49.375,49.13,49.13,626.0
2023-07-28,49.345,49.755,49.345,49.345,713.0
2023-07-31,49.91,49.94,49.345,49.345,203.0
2023-08-01,49.355,49.54,49.335,49.345,147.0
2023-08-02,48.75,49.345,48.445,49.345,30.0
2023-08-03,48.375,49.345,48.375,49.345,101.0
2023-08-04,49.335,49.345,48.935,49.345,160.0
2023-08-08,48.455,48.755,48.455,48.455,194.0
2023-08-09,48.455,48.57,48.375,48.57,1228.0
2023-08-10,49.0,49.0,48.67,49.0,168.0
2023-08-11,48.12,48.475,48.12,48.475,858.0
2023-08-14,47.885,48.21,47.79,48.08,544.0
2023-08-15,47.75,48.08,47.555,48.08,34.0
2023-08-16,47.475,47.475,47.065,47.445,272.0
2023-08-17,47.14,47.17,46.525,46.525,1137.0
2023-08-18,46.125,46.125,46.125,46.125,1000.0
2023-08-21,46.9,46.9,46.32,46.78,2466.0
2023-08-22,46.74,46.74,46.545,46.69,119.0
2023-08-23,46.76,47.19,46.69,46.69,24.0
2023-08-24,46.74,46.77,46.525,46.74,135.0
2023-08-25,46.455,46.84,46.455,46.78,4216.0
2023-08-28,47.16,47.26,47.025,47.16,440.0
2023-08-29,47.475,48.12,47.475,47.925,2458.0
2023-08-30,48.12,48.12,48.08,48.08,2700.0
2023-08-31,48.18,48.305,48.18,48.18,103.0
2023-09-01,48.07,48.18,48.07,48.18,399.0
2023-09-05,48.315,48.315,47.965,48.055,3249.0
2023-09-06,48.025,48.025,47.505,47.505,523.0
2023-09-07,47.17,47.505,47.17,47.505,437.0
2023-09-08,47.76,47.76,47.505,47.505,89.0
2023-09-11,48.005,48.495,47.995,48.355,1446.0
2023-09-12,48.405,48.405,48.15,48.28,582.0
2023-09-13,48.06,48.395,48.06,48.375,1748.0
2023-09-14,48.495,48.865,48.495,48.865,888.0
2023-09-15,48.775,48.825,48.61,48.825,925.0
2023-09-18,48.06,48.14,47.935,47.935,269.0
2023-09-19,47.73,47.915,47.73,47.875,1399.0
2023-09-20,48.07,48.09,47.82,48.07,3991.0
2023-09-21,46.655,46.74,46.615,46.615,812.0
2023-09-22,46.965,46.965,46.635,46.905,402.0
2023-09-25,46.025,46.465,46.025,46.29,2382.0
2023-09-26,45.76,45.92,45.76,45.76,1247.0
2023-09-27,45.665,45.79,45.32,45.655,4430.0
2023-09-28,46.055,46.055,46.055,46.055,100.0
2023-09-29,46.185,46.195,45.8,46.055,217.0
2023-10-02,45.91,45.91,45.91,45.91,100.0
2023-10-03,45.565,45.565,44.86,44.86,202.0
2023-10-04,45.02,45.36,44.86,44.86,149.0
2023-10-05,45.04,45.515,45.04,45.085,204.0
2023-10-06,45.03,45.76,45.03,45.705,702.0
2023-10-10,46.535,46.535,45.705,45.705,5.0
2023-10-11,46.43,46.43,46.21,46.43,220.0
2023-10-12,46.36,46.4,46.27,46.31,1769.0
2023-10-13,46.31,46.31,46.31,46.31,0.0
2023-10-16,45.705,45.995,45.705,45.97,1482.0
2023-10-17,45.715,45.715,45.515,45.515,167.0
2023-10-18,45.145,45.515,45.145,45.515,1.0
2023-10-19,44.39,44.39,44.07,44.12,226.0
2023-10-20,43.665,44.05,43.665,43.695,380.0
2023-10-23,43.49,43.92,43.49,43.695,204.0
2023-10-24,44.125,44.285,44.1,44.145,316.0
2023-10-25,43.825,43.91,43.51,43.815,571.0
2023-10-26,42.885,43.815,42.885,43.815,85.0
2023-10-27,43.47,43.815,42.97,43.815,125.0
2023-10-30,43.685,43.685,43.16,43.51,784.0
2023-10-31,43.725,43.93,43.51,43.51,158.0
2023-11-01,43.765,43.855,43.51,43.51,136.0
2023-11-02,45.0,45.255,45.0,45.255,1092.0
2023-11-03,45.95,45.95,45.255,45.255,42.0
2023-11-06,45.715,45.86,45.685,45.685,952.0
2023-11-07,45.96,46.165,45.96,46.165,224.0
2023-11-08,45.975,46.3,45.975,46.185,707.0
2023-11-09,45.625,45.645,45.5,45.645,3831.0
2023-11-10,45.35,45.9,45.35,45.645,56.0
2023-11-13,45.78,45.83,45.51,45.645,105.0
2023-11-14,47.365,47.365,47.17,47.34,8059.0
2023-11-15,47.36,47.575,47.35,47.475,766.0
2023-11-16,47.36,47.36,47.035,47.035,6851.0
2023-11-17,47.15,47.31,47.075,47.19,231.0
2023-11-20,47.28,47.28,47.28,47.28,110.0
2023-11-21,47.115,47.28,47.115,47.28,11.0
2023-11-22,47.28,47.35,47.18,47.19,1385.0
2023-11-23,47.19,47.495,47.19,47.19,77.0
2023-11-24,47.435,48.045,47.18,48.035,1320.0
2023-11-27,47.36,47.36,47.095,47.31,392.0
2023-11-28,46.8,47.055,46.8,47.045,467.0
2023-11-29,47.455,47.455,47.045,47.045,84.0
2023-11-30,46.985,47.17,46.965,46.985,495.0
2023-12-01,47.7,47.7,46.985,46.985,94.0
2023-12-04,47.505,47.65,47.505,47.65,1605.0
2023-12-05,47.455,47.76,47.455,47.65,99.0
2023-12-06,47.965,48.06,47.65,47.65,58.0
2023-12-07,48.045,48.045,47.77,48.015,10133.0
2023-12-08,48.035,48.29,47.915,48.055,1200.0
2023-12-11,48.28,48.465,48.055,48.055,76.0
2023-12-12,48.345,48.515,48.055,48.055,88.0
2023-12-13,48.73,48.815,47.945,48.66,535.0
2023-12-14,48.945,49.275,48.945,48.945,353.0
2023-12-15,48.99,49.2,48.99,48.99,473.0
2023-12-18,49.06,49.355,49.06,49.17,505.0
2023-12-19,49.17,49.765,49.09,49.52,523.0
2023-12-20,49.65,49.795,48.785,48.785,1560.0
2023-12-21,49.15,49.395,49.06,49.08,2152.0
2023-12-22,49.295,49.295,49.0,49.0,219.0
2023-12-27,49.425,49.425,49.0,49.0,29.0
2023-12-28,49.445,49.475,49.13,49.13,107.0
2023-12-29,49.12,49.13,49.12,49.13,10.0
2024-01-02,49.1,49.13,48.485,49.13,144.0
2024-01-03,48.19,48.24,48.025,48.05,799.0
2024-01-04,47.6,48.03,47.59,47.895,781.0
2024-01-05,48.11,48.11,47.835,47.865,248.0
2024-01-08,47.895,48.325,47.895,48.325,737.0
2024-01-09,47.825,48.22,47.825,47.875,1464.0
2024-01-10,48.495,48.62,48.495,48.495,560.0
2024-01-11,48.885,48.885,48.17,48.17,464.0
2024-01-12,48.29,48.29,48.05,48.08,281.0
2024-01-15,48.025,48.395,48.025,48.08,227.0
2024-01-16,48.07,48.07,47.825,47.965,189.0
2024-01-17,47.54,47.54,47.17,47.275,340.0
2024-01-18,47.855,47.995,47.855,47.855,154.0
2024-01-19,47.61,48.29,47.6,48.2,17495.0
2024-01-22,48.345,48.345,47.955,47.955,815.0
2024-01-23,48.11,48.365,48.09,48.09,251.0
2024-01-24,48.355,48.465,48.05,48.05,389.0
2024-01-25,47.795,47.965,47.6,47.6,1636.0
2024-01-26,48.535,48.535,48.26,48.26,223.0
2024-01-29,48.295,48.75,48.295,48.295,393.0
2024-01-30,49.005,49.005,48.79,48.79,405.0
2024-01-31,48.78,48.825,48.15,48.15,13383.0
2024-02-01,48.395,48.935,48.395,48.395,382.0
2024-02-02,49.075,49.575,49.075,49.34,654.0
2024-02-05,49.23,49.23,48.58,48.915,402.0
2024-02-06,49.64,49.64,48.915,48.915,94.0
2024-02-07,50.125,50.125,48.915,48.915,96.0
2024-02-08,49.895,50.15,49.895,50.15,1179.0
2024-02-09,50.35,50.595,50.35,50.35,240.0
2024-02-12,50.71,50.71,50.35,50.35,49.0
2024-02-13,49.905,49.965,49.77,49.77,1900.0
2024-02-14,50.005,50.29,49.925,50.24,1108.0
2024-02-15,50.605,50.94,50.605,50.94,207.0
2024-02-16,50.675,51.105,50.635,50.635,706.0
2024-02-20,50.635,50.635,49.985,50.025,775.0
2024-02-21,50.645,50.645,50.38,50.595,448.0
2024-02-22,51.75,51.75,51.675,51.675,126.0
2024-02-23,51.82,51.82,51.575,51.575,648.0
2024-02-26,51.655,51.695,51.565,51.695,1391.0
2024-02-27,51.85,51.85,51.665,51.79,15000.0
2024-02-28,51.79,52.0,51.79,51.8,51258.0
2024-02-29,52.025,52.235,51.8,51.8,157.0
2024-03-01,52.545,52.605,51.8,51.8,165.0
2024-03-04,51.89,52.095,51.8,51.88,370.0
2024-03-05,51.45,51.525,51.185,51.525,384.0
2024-03-06,51.565,51.685,51.45,51.45,935.0
2024-03-07,51.47,51.725,51.46,51.485,1300.0
2024-03-08,51.555,51.555,51.44,51.46,394.0
2024-03-11,51.45,51.47,51.145,51.155,341.0
2024-03-12,51.685,51.91,51.685,51.91,626.0
2024-03-13,52.015,52.105,51.81,52.105,516.0
2024-03-14,51.585,51.685,51.29,51.685,234.0
2024-03-15,51.27,51.27,51.155,51.24,1314.0
2024-03-18,51.575,51.75,51.24,51.24,237.0
2024-03-19,51.86,52.145,51.76,52.105,2083.0
2024-03-20,52.035,52.29,52.035,52.115,269.0
2024-03-21,53.135,53.175,52.8,53.175,560.0
2024-03-22,52.39,52.725,52.39,52.4,1506.0
2024-03-25,52.115,52.535,52.115,52.36,404.0
2024-03-26,52.43,52.725,52.43,52.44,793.0
2024-03-27,52.9,52.9,52.44,52.44,87.0
2024-03-28,52.89,52.9,52.705,52.705,299.0
2024-04-01,52.695,52.81,52.255,52.695,452.0
2024-04-02,51.91,51.91,51.495,51.91,161.0
2024-04-03,51.47,51.91,51.47,51.675,431.0
2024-04-04,51.98,52.145,51.26,51.27,1408.0
2024-04-05,51.28,51.45,51.175,51.25,433.0
2024-04-08,52.045,52.045,51.75,51.79,3465.0
2024-04-09,51.82,51.9,51.82,51.9,420.0
2024-04-10,51.555,51.555,51.34,51.34,483.0
2024-04-11,51.475,52.015,51.34,51.34,261.0
2024-04-12,51.725,51.725,50.83,50.83,1208.0
2024-04-15,51.31,51.31,50.94,50.94,140.0
2024-04-16,50.41,50.445,49.81,49.955,645.0
2024-04-17,50.065,50.075,49.86,50.075,691.0
2024-04-18,49.955,49.955,49.81,49.85,850.0
2024-04-19,49.63,49.63,49.29,49.29,1005.0
2024-04-22,49.85,49.85,49.375,49.83,4405.0
2024-04-23,50.18,50.515,50.18,50.24,400.0
2024-04-24,50.84,50.85,50.535,50.665,2351.0
2024-04-25,50.22,50.495,50.22,50.495,302.0
2024-04-26,50.94,51.3,50.94,51.3,644.0
2024-04-29,51.3,51.725,51.27,51.615,3103.0
2024-04-30,51.115,51.615,51.115,51.615,5.0
2024-05-01,50.82,51.25,50.26,51.25,471.0
2024-05-02,51.005,51.205,50.85,51.205,900.0
2024-05-03,51.26,51.525,51.26,51.525,400.0
2024-05-06,51.81,51.93,51.595,51.9,4876.0
2024-05-07,51.9,51.9,51.9,51.9,103.0
2024-05-08,51.21,51.21,51.205,51.205,500.0
2024-05-09,51.205,51.625,51.205,51.625,700.0
2024-05-10,51.28,51.33,51.28,51.33,400.0
2024-05-13,51.41,51.46,51.195,51.46,900.0
2024-05-14,51.605,51.82,51.4,51.8,998.0
2024-05-15,51.77,51.77,51.555,51.575,1175.0
2024-05-16,51.84,51.84,51.545,51.665,1020.0
2024-05-17,51.99,52.055,51.74,51.89,448.0
2024-05-21,51.39,51.685,51.3,51.605,1341.0
2024-05-22,51.38,51.39,50.92,50.92,300.0
2024-05-23,50.86,50.86,50.31,50.31,224.0
2024-05-24,50.85,51.005,50.665,50.665,1053.0
2024-05-27,50.86,50.86,50.86,50.86,0.0
2024-05-28,50.29,50.85,50.29,50.655,2326.0
2024-05-29,50.25,50.36,50.15,50.15,1000.0
2024-05-30,50.41,50.605,50.2,50.38,765.0
2024-05-31,50.3,50.545,50.18,50.545,600.0
2024-06-03,50.68,50.84,50.675,50.84,1850.0
2024-06-04,50.82,50.85,50.75,50.75,800.0
2024-06-05,51.125,51.135,51.035,51.085,810.0
2024-06-06,51.005,51.475,51.005,51.475,679.0
2024-06-07,51.095,51.095,51.095,51.095,0.0
2024-06-10,50.76,51.175,50.76,51.175,1600.0
2024-06-11,50.415,50.82,50.415,50.82,600.0
2024-06-12,51.3,51.515,51.22,51.25,1052.0
2024-06-13,51.35,51.35,50.83,51.025,705.0
2024-06-14,50.24,50.575,50.23,50.465,1400.0
2024-06-17,50.645,51.35,50.635,51.35,7838.0
2024-06-18,51.24,51.24,50.85,51.015,4127.0
2024-06-19,50.81,50.81,50.81,50.81,100.0
2024-06-20,50.93,51.175,50.87,50.955,13269.0
2024-06-21,50.88,51.23,50.88,51.105,850.0
2024-06-24,51.27,51.625,51.27,51.42,467.0
2024-06-25,51.67,51.67,51.38,51.38,1577.0
2024-06-26,51.72,51.785,51.72,51.785,126.0
2024-06-27,51.875,51.875,51.65,51.65,1300.0
2024-06-28,51.34,51.57,51.225,51.225,1292.0
2024-07-02,51.735,52.16,51.43,51.925,3301.0
2024-07-03,52.125,52.605,52.125,52.48,3702.0
2024-07-04,52.785,52.785,52.31,52.31,108.0
2024-07-05,52.43,52.725,52.43,52.725,1600.0
2024-07-08,52.865,52.865,52.44,52.44,432.0
2024-07-09,52.855,52.855,52.705,52.705,100.0
2024-07-10,52.885,53.14,52.885,53.14,945.0
2024-07-11,52.795,52.825,52.775,52.825,1722.0
2024-07-12,54.0,54.0,53.605,53.605,262.0
2024-07-15,53.31,53.31,53.31,53.31,0.0
2024-07-16,53.595,53.96,53.595,53.84,5836.0
2024-07-17,53.625,53.665,53.01,53.23,695.0
2024-07-18,53.11,53.11,52.765,52.765,59.0
2024-07-19,52.44,52.44,52.035,52.25,702.0
2024-07-22,52.865,52.96,52.575,52.96,1201.0
2024-07-23,52.675,52.675,52.49,52.525,344.0
2024-07-24,51.72,51.72,50.74,50.74,614.0
2024-07-25,50.57,50.65,50.495,50.495,238.0
2024-07-26,50.85,50.88,50.85,50.88,1.0
2024-07-29,51.51,51.51,51.275,51.44,200.0
2024-07-30,51.47,51.47,50.955,51.295,265.0
2024-07-31,51.5,52.13,51.5,51.67,407.0
2024-08-01,51.255,51.54,50.13,50.405,3366.0
2024-08-02,48.41,48.615,48.41,48.615,200.0
2024-08-06,47.4,48.115,46.83,47.775,5149.0
2024-08-07,47.44,47.44,47.44,47.44,0.0
2024-08-08,47.805,48.44,47.73,48.44,163.0
2024-08-09,48.41,48.625,48.37,48.625,601.0
2024-08-12,48.23,48.34,48.23,48.34,26.0
2024-08-13,48.745,49.495,48.745,49.475,2350.0
2024-08-14,49.15,49.35,49.15,49.35,205.0
2024-08-15,50.335,50.7,50.335,50.67,1725.0
2024-08-16,50.86,50.86,50.86,50.86,100.0
2024-08-19,50.86,51.34,50.86,51.34,900.0
2024-08-20,51.35,51.35,51.195,51.195,300.0
2024-08-21,51.805,51.825,51.57,51.72,929.0
2024-08-22,51.815,51.815,51.305,51.305,2668.0
2024-08-23,51.815,51.945,51.7,51.7,11500.0
2024-08-26,51.51,51.51,51.51,51.51,400.0
2024-08-27,51.6,51.64,51.6,51.64,30.0
2024-08-28,51.735,51.735,51.195,51.285,514.0
2024-08-29,51.67,51.68,51.53,51.68,1483.0
2024-08-30,52.065,52.125,51.855,52.125,162.0
2024-09-03,51.73,51.845,51.325,51.325,758.0
2024-09-04,51.205,51.205,50.87,51.205,389.0
2024-09-05,51.325,51.325,51.185,51.275,690.0
2024-09-06,50.335,50.335,50.195,50.195,200.0
2024-09-09,50.75,50.82,50.6,50.72,401.0
2024-09-10,50.445,50.86,50.445,50.86,433.0
2024-09-11,50.85,51.245,50.84,51.245,696.0
2024-09-12,51.68,51.68,51.68,51.68,0.0
2024-09-13,51.67,51.865,51.67,51.865,700.0
2024-09-16,51.735,51.815,51.735,51.785,2100.0
2024-09-17,52.26,52.26,52.065,52.065,87.0
2024-09-18,52.36,52.36,52.055,52.055,74.0
2024-09-19,53.11,53.375,53.11,53.26,1106.0
2024-09-20,53.08,53.09,52.895,53.06,376.0
2024-09-23,53.425,53.635,53.425,53.635,700.0
2024-09-24,54.0,54.345,54.0,54.345,400.0
2024-09-25,54.225,54.225,54.225,54.225,0.0
2024-09-26,55.35,55.61,55.35,55.46,470.0
2024-09-27,55.755,55.755,55.52,55.64,151.0
2024-09-30,55.785,55.785,55.285,55.52,1242.0
2024-10-01,55.62,55.62,55.075,55.39,320.0
2024-10-02,55.045,55.46,55.045,55.35,352.0
2024-10-03,54.915,54.915,54.76,54.76,119.0
2024-10-04,55.4,55.705,55.4,55.705,314.0
2024-10-07,55.745,56.035,55.255,55.33,112.0
2024-10-08,55.005,55.025,54.71,55.025,460.0
2024-10-09,55.185,55.38,55.175,55.3,1772.0
2024-10-10,55.065,55.155,55.045,55.045,401.0
2024-10-11,54.7,55.145,54.7,54.935,170.0
2024-10-15,54.73,54.85,54.125,54.285,3338.0
2024-10-16,54.445,54.76,54.445,54.63,135.0
2024-10-17,54.335,54.57,54.335,54.455,25.0
2024-10-18,54.76,54.85,54.76,54.85,8.0
2024-10-21,54.55,54.55,54.275,54.405,818.0
2024-10-22,54.245,54.465,54.245,54.335,158.0
2024-10-23,54.235,54.235,53.435,53.75,1272.0
2024-10-24,55.025,55.025,55.005,55.005,13.0
2024-10-25,54.925,55.32,54.915,55.055,2920.0
2024-10-28,58.235,58.405,54.945,55.64,1176.0
2024-10-29,55.205,55.205,55.205,55.205,0.0
2024-10-30,54.945,54.945,54.945,54.945,0.0
2024-10-31,54.06,54.275,54.06,54.275,300.0
2024-11-01,54.965,54.965,54.6,54.71,1097.0
2024-11-04,54.77,54.77,54.51,54.52,507.0
2024-11-05,55.095,55.235,55.095,55.235,450.0
2024-11-06,56.14,56.29,56.14,56.29,504.0
2024-11-07,56.885,57.27,56.885,57.27,500.0
2024-11-08,56.885,57.24,56.885,57.17,1100.0
2024-11-11,58.325,58.55,57.93,58.02,400.0
2024-11-12,57.98,57.98,57.14,57.16,173.0
2024-11-13,57.425,57.425,57.28,57.335,60.0
2024-11-14,57.505,57.505,56.845,56.865,126.0
2024-11-15,56.92,56.92,56.585,56.585,5.0
2024-11-18,56.94,57.345,56.94,57.25,159.0
2024-11-19,56.745,57.09,56.685,57.0,604.0
2024-11-20,56.3,56.865,56.3,56.865,123.0
2024-11-21,56.495,56.9,56.49,56.9,600.0
2024-11-22,57.13,57.565,57.13,57.505,50.0
2024-11-25,57.87,58.01,57.87,58.01,88.0
2024-11-26,57.8,57.91,57.77,57.91,357.0
2024-11-27,58.07,58.07,57.675,57.675,807.0
2024-11-28,58.06,58.06,57.665,57.86,101.0
2024-11-29,57.81,58.205,57.81,58.205,111.0
2024-12-02,58.385,58.945,58.385,58.77,198.0
2024-12-03,58.84,58.955,58.84,58.945,3500.0
2024-12-04,58.905,59.155,58.905,59.155,420.0
2024-12-05,59.765,59.765,59.41,59.46,115.0
2024-12-06,60.38,60.505,60.035,60.505,1464.0
2024-12-09,61.16,61.24,60.94,60.94,50.0
2024-12-10,60.585,60.89,60.585,60.615,1100.0
2024-12-11,60.95,61.415,60.95,61.415,10752.0
2024-12-12,61.245,61.275,60.94,60.94,1421.0
2024-12-13,61.315,61.315,61.0,61.04,842.0
2024-12-16,61.13,61.13,60.85,60.85,911.0
2024-12-17,61.395,61.395,60.98,61.395,217.0
2024-12-18,60.94,61.15,59.44,59.44,248.0
2024-12-19,59.54,59.54,59.265,59.34,1000.0
2024-12-20,59.32,60.11,59.32,59.54,2400.0
2024-12-23,59.41,59.705,59.41,59.685,143.0
2024-12-24,60.38,60.535,60.06,60.535,1500.0
2024-12-27,60.18,60.18,60.18,60.18,0.0
2024-12-30,59.945,59.945,59.39,59.5,11810.0
2024-12-31,60.165,60.165,59.1,59.17,504.0
2025-01-02,59.38,59.38,58.315,58.74,1200.0
2025-01-03,59.27,59.4,59.27,59.4,5267.0
2025-01-06,59.765,60.125,59.53,59.55,871.0
2025-01-07,59.915,59.915,58.95,58.95,100.0
2025-01-08,58.7,58.94,58.7,58.94,497.0
2025-01-09,58.625,59.07,58.625,58.87,920.0
2025-01-10,58.75,58.75,58.095,58.355,1729.0
2025-01-13,58.015,58.355,58.015,58.355,238.0
2025-01-14,58.065,58.375,58.065,58.355,519.0
2025-01-15,59.44,59.44,59.34,59.34,10.0
2025-01-16,59.36,59.43,59.36,59.43,100.0
2025-01-17,60.025,60.285,60.025,60.155,890.0
2025-01-20,59.725,60.315,59.715,60.055,504.0
2025-01-21,60.88,60.88,60.385,60.67,3895.0
2025-01-22,60.72,60.72,60.425,60.435,416.0
2025-01-23,60.435,60.95,60.435,60.95,2018.0
2025-01-24,61.17,61.17,60.72,61.02,6850.0
2025-01-27,59.805,61.25,59.805,61.25,1518.0
2025-01-28,61.25,61.525,61.25,61.46,267.0
2025-01-29,61.47,61.635,61.39,61.39,900.0
2025-01-30,62.175,62.445,62.145,62.145,2804.0
2025-01-31,61.42,61.675,61.42,61.675,1118.0
2025-02-03,60.105,61.08,60.105,60.84,1152.0
2025-02-04,60.98,61.47,60.97,61.47,259.0
2025-02-05,61.17,61.23,61.17,61.23,100.0
2025-02-06,61.4,61.4,61.4,61.4,0.0
2025-02-07,61.525,61.525,60.68,60.7,1744.0
2025-02-10,61.08,61.37,60.76,61.11,18832.0
2025-02-11,60.69,61.01,60.69,60.78,112.0
2025-02-12,61.09,61.09,61.08,61.08,21.0
2025-02-13,61.3,61.955,61.3,61.845,1011.0
2025-02-14,62.365,62.365,62.065,62.205,261.0
2025-02-18,62.265,62.265,62.015,62.015,2227.0
2025-02-19,61.725,61.725,61.585,61.585,101.0
2025-02-20,61.16,61.535,61.16,61.535,3058.0
2025-02-21,60.82,60.82,60.545,60.66,402.0
2025-02-24,59.905,59.905,59.905,59.905,100.0
2025-02-25,59.965,60.355,59.815,60.185,584.0
2025-02-26,61.04,61.04,60.435,60.535,730.0
2025-02-27,60.455,60.455,59.685,59.685,1146.0
2025-02-28,59.875,60.105,59.775,60.105,200.0
2025-03-03,60.535,60.535,59.13,59.14,825.0
2025-03-04,58.86,59.21,58.195,58.555,5759.0
2025-03-05,58.78,59.675,58.78,59.675,2700.0
2025-03-06,58.92,59.28,58.495,58.495,5906.0
2025-03-07,58.185,58.615,57.68,58.605,645.0
2025-03-10,57.55,58.185,56.86,56.89,2701.0
2025-03-11,56.385,56.625,56.195,56.565,5601.0
2025-03-12,56.86,57.09,56.575,56.575,406.0
2025-03-13,56.205,56.205,55.44,55.44,300.0
2025-03-14,56.305,56.665,56.245,56.525,3185.0
2025-03-17,56.79,57.33,56.635,57.17,809.0
2025-03-18,56.95,56.95,56.405,56.455,650.0
2025-03-19,56.92,57.22,56.595,57.16,1200.0
2025-03-20,56.625,56.725,56.475,56.635,413.0
2025-03-21,56.135,56.465,55.77,56.465,313.0
2025-03-24,57.0,58.145,57.0,58.145,2300.0
2025-03-25,58.185,58.215,57.905,58.215,140.0
2025-03-26,58.295,58.295,57.26,57.6,1545.0
2025-03-27,57.27,58.355,57.27,57.765,7501.0
2025-03-28,56.145,56.155,56.145,56.155,401.0
2025-03-31,55.33,56.055,55.0,56.055,213.0
2025-04-01,55.925,56.315,55.835,56.275,4000.0
2025-04-02,55.79,57.15,55.79,57.15,201.0
2025-04-03,56.9,56.9,53.975,54.205,3073.0
2025-04-04,52.395,52.395,51.44,51.6,12067.0
2025-04-07,49.94,51.45,49.22,50.325,818.0
2025-04-08,52.505,52.505,49.26,49.26,1222.0
2025-04-09,49.78,54.475,49.78,54.475,1330.0
2025-04-10,53.32,53.32,52.065,52.345,600.0
2025-04-11,52.735,53.04,52.225,53.04,220.0
2025-04-14,53.55,53.59,52.785,53.35,5434.0
2025-04-15,53.38,53.38,53.08,53.16,359.0
2025-04-16,52.765,53.04,51.9,51.9,1200.0
2025-04-17,52.365,52.775,52.195,52.425,2030.0
2025-04-21,52.345,52.345,50.975,51.22,1462.0
2025-04-22,52.895,52.895,52.895,52.895,0.0
2025-04-23,54.415,54.665,53.985,53.985,1012.0
2025-04-24,53.58,54.665,53.58,54.665,920.0
2025-04-25,55.07,55.4,54.465,55.4,931.0
2025-04-28,55.57,55.815,55.05,55.53,186.0
2025-04-29,55.53,55.8,55.53,55.79,300.0
2025-04-30,54.215,55.42,54.215,55.42,889.0
2025-05-01,56.065,56.065,55.29,55.74,597.0
2025-05-02,56.79,56.81,56.205,56.575,885.0
2025-05-05,56.045,56.555,56.035,56.265,1900.0
2025-05-06,56.255,56.255,55.875,55.875,18.0
2025-05-07,55.825,56.175,55.825,55.835,104.0
2025-05-08,56.685,56.685,56.595,56.595,183.0
2025-05-09,56.565,56.87,56.565,56.745,201.0
2025-05-12,59.11,59.18,59.11,59.18,100.0
2025-05-13,59.785,59.835,59.755,59.755,1849.0
2025-05-14,59.725,59.765,59.685,59.765,104.0
2025-05-15,58.98,59.32,58.97,59.32,508.0
2025-05-16,59.685,59.835,59.675,59.835,505.0
2025-05-20,60.305,60.305,59.49,59.675,2700.0
2025-05-21,59.16,59.16,58.465,58.655,2407.0
2025-05-22,58.465,58.97,58.465,58.77,1201.0
2025-05-23,58.135,58.135,58.125,58.125,300.0
2025-05-26,58.7,58.82,58.7,58.82,741.0
2025-05-27,58.97,59.56,58.97,59.47,409.0
2025-05-28,59.08,59.09,58.93,58.93,279.0
2025-05-29,59.28,59.28,58.89,59.1,721.0
2025-05-30,59.02,59.02,58.82,58.83,995.0
2025-06-02,58.635,58.71,58.325,58.71,279.0
2025-06-03,58.94,59.18,58.66,58.95,108.0
2025-06-04,58.68,59.02,58.68,58.92,306.0
2025-06-05,58.355,58.67,57.65,57.65,856.0
2025-06-06,58.155,58.335,58.105,58.125,1157.0
2025-06-09,57.955,58.68,57.955,58.545,809.0
2025-06-10,58.84,59.04,58.73,59.04,940.0
2025-06-11,59.58,59.58,58.68,58.68,92.0
2025-06-12,58.555,58.555,58.295,58.335,579.0
2025-06-13,57.7,57.865,57.33,57.59,387.0
2025-06-16,57.785,58.285,56.92,58.125,730.0
2025-06-17,57.68,57.855,57.23,57.23,244.0
2025-06-18,57.18,57.37,57.18,57.3,546.0
2025-06-19,56.735,56.89,56.735,56.89,300.0
2025-06-20,57.02,57.15,56.755,56.92,942.0
2025-06-23,57.54,57.765,57.54,57.765,209.0
2025-06-24,57.875,58.185,57.875,58.185,100.0
2025-06-25,57.59,57.59,57.38,57.56,1578.0
2025-06-26,57.35,57.97,57.35,57.9,3745.0
2025-06-27,58.46,58.91,58.34,58.8,2184.0
2025-06-30,58.52,58.52,58.52,58.52,0.0
2025-07-02,58.79,59.0,58.79,58.94,1468.0
2025-07-03,59.02,59.24,59.02,59.24,100.0
2025-07-04,58.88,58.91,58.59,58.59,241.0
2025-07-07,58.73,58.73,58.21,58.31,2820.0
2025-07-08,58.71,58.76,58.53,58.53,900.0
2025-07-09,58.74,58.85,58.54,58.84,3900.0
2025-07-10,59.0,59.29,59.0,59.29,200.0
2025-07-11,58.83,59.1,58.77,59.1,452.0
2025-07-14,58.92,59.24,58.84,59.19,1635.0
2025-07-15,58.91,58.91,58.91,58.91,0.0
2025-07-16,58.68,58.88,58.41,58.88,673.0
2025-07-17,58.98,59.22,58.98,59.16,400.0
2025-07-18,59.23,59.59,59.23,59.38,502.0
2025-07-21,59.7,59.71,59.35,59.53,431.0
2025-07-22,59.87,59.93,59.52,59.93,2391.0
2025-07-23,60.95,61.27,60.94,61.15,2900.0
2025-07-24,60.6,60.6,60.09,60.09,612.0
2025-07-25,60.04,60.56,60.04,60.56,354.0
2025-07-28,60.21,60.74,59.29,60.65,1064.0
2025-07-29,60.48,60.48,60.1,60.18,102.0
2025-07-30,59.86,59.86,59.49,59.5,300.0
2025-07-31,59.62,59.62,59.18,59.18,600.0
2025-08-01,58.43,58.43,58.13,58.13,24.0
2025-08-05,59.08,59.08,58.77,58.77,405.0
2025-08-06,58.82,59.57,58.82,59.57,300.0
2025-08-07,59.45,59.56,59.17,59.56,700.0
2025-08-08,60.1,60.1,59.76,59.87,540.0
2025-08-11,60.13,60.13,59.79,59.8,1503.0
2025-08-12,60.36,60.48,60.36,60.48,331.0
2025-08-13,61.29,61.36,61.14,61.36,800.0
2025-08-14,61.09,61.21,61.09,61.21,308.0
2025-08-15,61.17,61.17,61.06,61.06,300.0
2025-08-18,60.9,61.26,60.9,61.26,1200.0
2025-08-19,61.74,61.74,61.42,61.42,65.0
2025-08-20,61.04,61.2,61.04,61.2,300.0
2025-08-21,60.8,60.83,60.64,60.83,151.0
2025-08-22,62.21,62.3,62.21,62.3,508.0
2025-08-25,62.02,62.23,62.02,62.23,366.0
2025-08-26,61.88,62.09,61.87,62.09,105.0
2025-08-27,61.96,62.02,61.87,62.02,900.0
2025-08-28,62.22,62.22,61.82,62.12,1210.0
2025-08-29,61.72,61.72,61.72,61.72,0.0
2025-09-02,61.33,61.54,61.06,61.54,2305.0
2025-09-03,62.17,62.17,61.49,61.73,587.0
2025-09-04,61.95,62.45,61.95,62.32,1096.0
2025-09-05,62.7,62.7,62.4,62.45,618.0
2025-09-08,63.3,63.3,62.79,62.79,102.0
2025-09-09,62.66,62.87,62.58,62.87,1600.0
2025-09-10,62.37,62.37,62.23,62.23,2100.0
2025-09-11,63.1,63.5,63.1,63.5,200.0
2025-09-12,63.52,63.52,63.52,63.52,0.0
2025-09-15,63.98,64.11,63.98,64.03,926.0
2025-09-16,64.4,64.4,64.17,64.32,305.0
2025-09-17,64.65,64.65,64.3,64.45,202.0
2025-09-18,64.83,64.83,64.43,64.46,3717.0
2025-09-19,64.31,64.51,64.21,64.39,3028.0
2025-09-22,64.15,64.19,64.15,64.19,100.0
2025-09-23,64.27,64.27,63.75,63.89,1814.0
2025-09-24,64.22,64.37,64.22,64.37,939.0
2025-09-25,63.83,63.84,63.52,63.84,700.0
2025-09-26,63.83,64.32,63.83,64.32,1903.0
2025-09-29,64.61,64.79,64.38,64.79,545.0
2025-09-30,64.54,64.54,64.39,64.52,287.0
2025-10-01,64.23,64.71,64.23,64.71,1809.0
2025-10-02,64.72,65.04,64.69,64.81,2331.0
2025-10-03,64.97,65.0,64.68,64.92,409.0
2025-10-06,65.14,65.38,65.07,65.24,1526.0
2025-10-07,65.24,65.24,64.42,64.59,1317.0
2025-10-08,64.49,64.74,64.44,64.74,1971.0
2025-10-09,64.25,64.25,63.8,64.05,4885.0
2025-10-10,62.67,62.67,62.28,62.31,706.0
2025-10-14,62.79,63.83,62.5,63.7,1476.0
2025-10-15,63.93,63.98,63.89,63.89,300.0
2025-10-16,64.14,64.14,63.36,63.62,702.0
2025-10-17,63.81,64.17,63.81,64.17,1009.0
2025-10-20,64.26,64.76,64.25,64.76,3051.0
2025-10-21,64.49,65.09,64.49,65.09,2607.0
2025-10-22,65.64,65.64,64.64,64.8,2523.0
2025-10-23,64.48,65.19,64.48,65.13,327.0
2025-10-24,65.16,65.25,65.07,65.16,533.0
2025-10-27,65.51,66.01,65.51,65.83,840.0
2025-10-28,65.76,65.76,65.63,65.63,1309.0
2025-10-29,65.23,65.23,64.99,65.2,79.0
2025-10-30,64.3,64.53,64.1,64.25,1541.0
2025-10-31,64.67,64.82,64.37,64.75,10001.0
2025-11-03,64.93,64.93,64.7,64.9,309.0
2025-11-04,64.07,64.37,63.86,64.12,2302.0
2025-11-05,64.15,64.72,64.09,64.7,6226.0
2025-11-06,64.68,64.68,63.6,63.63,1832.0
2025-11-07,63.48,63.94,63.23,63.94,1517.0
2025-11-10,64.35,64.63,64.35,64.61,506.0
2025-11-11,64.7,64.92,64.7,64.92,905.0
2025-11-12,64.98,65.04,64.92,65.04,1400.0
2025-11-13,65.13,65.13,63.89,63.89,1748.0
2025-11-14,63.68,63.98,63.54,63.54,2000.0
2025-11-17,63.44,63.49,62.47,62.82,2120.0
2025-11-18,62.1,62.23,62.0,62.1,2639.0
2025-11-19,62.48,62.48,61.83,62.03,512.0
2025-11-20,61.65,61.65,61.16,61.16,3296.0
2025-11-21,61.74,62.4,61.74,62.34,1902.0
2025-11-24,62.59,62.9,62.59,62.67,3800.0
2025-11-25,62.64,63.74,62.64,63.74,3107.0
2025-11-26,63.71,64.2,63.71,64.2,2008.0