Date,Open,High,Low,Close,Volume
2015-02-25,17.509634137406728,17.509634137406728,17.509634137406728,17.509634137406728,299.0
2015-02-26,17.43185178514966,17.43185178514966,17.43185178514966,17.43185178514966,498.0
2015-02-27,17.440493515350518,17.440493515350518,17.41456723349543,17.41456723349543,597.0
2015-03-02,17.28493122627567,17.28493122627567,17.28493122627567,17.28493122627567,0.0
2015-03-03,17.50099218962076,17.50099218962076,17.37135585435985,17.37135585435985,1592.0
2015-03-04,17.41456723349543,17.41456723349543,17.41456723349543,17.41456723349543,1891.0
2015-03-05,17.41456723349543,17.41456723349543,17.41456723349543,17.41456723349543,597.0
2015-03-06,17.41456723349543,17.41456723349543,17.41456723349543,17.41456723349543,0.0
2015-03-09,17.215788684449905,17.241714963011052,17.198502858565426,17.198502858565426,5473.0
2015-03-10,17.008373741478547,17.04294376349038,17.008373741478547,17.04294376349038,0.0
2015-03-11,17.215788684449905,17.241714963011052,17.198502858565426,17.198502858565426,0.0
2015-03-12,17.06887246078476,17.06887246078476,17.06887246078476,17.06887246078476,299.0
2015-03-13,17.068872488759126,17.068872488759126,16.991091978340723,16.991091978340723,697.0
2015-03-16,17.155296200903816,17.259006268607354,17.155296200903816,17.259006268607354,796.0
2015-03-17,17.155296200903816,17.259006268607354,17.155296200903816,17.259006268607354,0.0
2015-03-18,17.112078230481245,17.112078230481245,17.112078230481245,17.112078230481245,199.0
2015-03-19,17.112078230481245,17.112078230481245,17.112078230481245,17.112078230481245,0.0
2015-03-20,17.46641714883206,17.46641714883206,17.46641714883206,17.46641714883206,398.0
2015-03-23,17.518271708709936,17.526915440898513,17.48370170048629,17.48370170048629,5672.0
2015-03-24,17.46642180185507,17.46642180185507,17.43185178514966,17.43185178514966,2090.0
2015-03-25,17.112078230481245,17.112078230481245,17.112078230481245,17.112078230481245,498.0
2015-03-26,17.068865342446124,17.068865342446124,17.00836905074283,17.00836905074283,498.0
2015-03-27,17.094797418453073,17.094797418453073,17.094797418453073,17.094797418453073,995.0
2015-03-30,17.215789280032688,17.215789280032688,17.215789280032688,17.215789280032688,498.0
2015-03-31,17.094797418453073,17.094797418453073,17.094797418453073,17.094797418453073,0.0
2015-04-01,17.215789280032688,17.215789280032688,17.215789280032688,17.215789280032688,0.0
2015-04-02,17.10344156409322,17.10344156409322,17.10344156409322,17.10344156409322,0.0
2015-04-06,17.181222046537258,17.181222046537258,17.181222046537258,17.181222046537258,0.0
2015-04-07,17.181222046537258,17.181222046537258,17.181222046537258,17.181222046537258,0.0
2015-04-08,17.120726115747452,17.120726115747452,17.120726115747452,17.120726115747452,0.0
2015-04-09,17.155295219055912,17.155295219055912,17.155295219055912,17.155295219055912,0.0
2015-04-10,17.21,17.21,17.21,17.21,0.0
2015-04-13,17.4,17.4,17.38,17.38,1045.0
2015-04-14,17.355,17.355,17.305,17.355,708.0
2015-04-15,17.45,17.45,17.45,17.45,100.0
2015-04-16,17.415,17.45,17.415,17.45,15.0
2015-04-17,17.175,17.45,17.14,17.45,12.0
2015-04-20,17.375,17.45,17.375,17.45,50.0
2015-04-21,17.355,17.365,17.355,17.355,750.0
2015-04-22,17.315,17.315,17.27,17.315,945.0
2015-04-23,17.315,17.315,17.315,17.315,0.0
2015-04-24,17.475,17.475,17.475,17.475,100.0
2015-04-27,17.58,17.58,17.4,17.4,1402.0
2015-04-28,17.4,17.4,17.4,17.4,0.0
2015-04-29,17.44,17.44,17.44,17.44,500.0
2015-04-30,17.365,17.365,17.315,17.315,550.0
2015-05-01,17.315,17.315,17.315,17.315,0.0
2015-05-04,17.47,17.47,17.315,17.315,5.0
2015-05-05,17.315,17.315,17.315,17.315,0.0
2015-05-06,17.055,17.315,17.055,17.315,1.0
2015-05-07,17.225,17.225,17.225,17.225,100.0
2015-05-08,17.45,17.45,17.225,17.225,30.0
2015-05-11,17.44,17.44,17.425,17.425,260.0
2015-05-12,17.425,17.425,17.425,17.425,0.0
2015-05-13,17.425,17.425,17.425,17.425,0.0
2015-05-14,17.485,17.485,17.485,17.485,508.0
2015-05-15,17.485,17.485,17.485,17.485,0.0
2015-05-19,17.485,17.485,17.485,17.485,0.0
2015-05-20,17.555,17.555,17.485,17.485,20.0
2015-05-21,17.595,17.595,17.595,17.595,200.0
2015-05-22,17.625,17.625,17.595,17.595,89.0
2015-05-25,17.595,17.595,17.595,17.595,0.0
2015-05-26,17.57,17.57,17.39,17.39,10448.0
2015-05-27,17.425,17.425,17.425,17.425,100.0
2015-05-28,17.53,17.53,17.53,17.53,1700.0
2015-05-29,17.53,17.53,17.53,17.53,0.0
2015-06-01,17.53,17.53,17.53,17.53,0.0
2015-06-02,17.47,17.47,17.44,17.47,201.0
2015-06-03,17.47,17.47,17.47,17.47,508.0
2015-06-04,17.505,17.505,17.485,17.505,428.0
2015-06-05,17.365,17.365,17.355,17.365,312.0
2015-06-08,17.4,17.4,17.305,17.305,220.0
2015-06-09,17.235,17.235,17.225,17.225,550.0
2015-06-10,17.225,17.225,17.225,17.225,0.0
2015-06-11,17.495,17.495,17.485,17.485,3945.0
2015-06-12,17.485,17.485,17.485,17.485,0.0
2015-06-15,17.33,17.33,17.285,17.305,662.0
2015-06-16,17.225,17.375,17.225,17.365,937.0
2015-06-17,17.485,17.485,17.425,17.445,60.0
2015-06-18,17.615,17.615,17.445,17.445,92.0
2015-06-19,17.58,17.58,17.58,17.58,100.0
2015-06-22,17.58,17.58,17.58,17.58,0.0
2015-06-23,17.635,17.64,17.635,17.64,1361.0
2015-06-24,17.65,17.65,17.52,17.52,6600.0
2015-06-25,17.51,17.51,17.495,17.495,2250.0
2015-06-26,17.51,17.52,17.445,17.445,4204.0
2015-06-29,17.305,17.305,17.285,17.285,750.0
2015-06-30,17.13,17.14,17.13,17.13,181.0
2015-07-02,17.255,17.255,17.13,17.13,57.0
2015-07-03,17.13,17.13,17.13,17.13,0.0
2015-07-06,17.165,17.185,17.09,17.125,322.0
2015-07-07,17.245,17.245,16.96,17.14,1151.0
2015-07-08,17.115,17.115,16.96,17.115,240.0
2015-07-09,17.055,17.06,17.055,17.06,801.0
2015-07-10,17.15,17.225,17.15,17.185,1933.0
2015-07-13,17.185,17.185,17.185,17.185,0.0
2015-07-14,17.505,17.505,17.505,17.505,340.0
2015-07-15,17.54,17.54,17.495,17.505,10.0
2015-07-16,17.66,17.66,17.6,17.625,4188.0
2015-07-17,17.65,17.65,17.635,17.635,170.0
2015-07-20,17.615,17.625,17.615,17.615,660.0
2015-07-21,17.615,17.615,17.54,17.545,735.0
2015-07-22,17.48,17.545,17.48,17.545,31.0
2015-07-23,17.47,17.545,17.47,17.545,30.0
2015-07-24,17.375,17.375,17.22,17.22,900.0
2015-07-27,17.22,17.22,17.22,17.22,0.0
2015-07-28,17.22,17.22,17.22,17.22,0.0
2015-07-29,17.22,17.22,17.22,17.22,0.0
2015-07-30,17.22,17.22,17.22,17.22,0.0
2015-07-31,17.51,17.51,17.22,17.22,60.0
2015-08-04,17.385,17.385,17.385,17.385,200.0
2015-08-05,17.52,17.52,17.4,17.425,1339.0
2015-08-06,17.51,17.51,17.385,17.385,5100.0
2015-08-07,17.15,17.16,17.15,17.16,1500.0
2015-08-10,17.39,17.39,17.16,17.16,25.0
2015-08-11,17.16,17.16,17.16,17.16,0.0
2015-08-12,17.225,17.225,17.175,17.175,525.0
2015-08-13,17.175,17.175,17.175,17.175,0.0
2015-08-14,17.175,17.175,17.175,17.175,0.0
2015-08-17,17.26,17.26,17.26,17.26,100.0
2015-08-18,17.39,17.39,17.39,17.39,1000.0
2015-08-19,17.385,17.385,17.22,17.26,1315.0
2015-08-20,16.995,17.26,16.89,17.26,141.0
2015-08-21,16.75,16.75,16.44,16.55,558.0
2015-08-24,15.445,17.0,15.445,15.65,4135.0
2015-08-25,865.145,865.145,15.575,15.705,3679.0
2015-08-26,16.015,16.015,15.68,15.73,9936.0
2015-08-27,16.355,16.405,16.285,16.345,715.0
2015-08-28,16.485,16.485,16.485,16.485,100.0
2015-08-31,16.44,16.44,16.355,16.355,262.0
2015-09-01,16.05,16.06,15.875,15.885,2090.0
2015-09-02,16.18,16.18,15.97,16.075,826.0
2015-09-03,16.31,16.395,16.225,16.225,639.0
2015-09-04,15.92,16.025,15.92,16.025,363.0
2015-09-08,16.32,16.32,16.26,16.32,4215.0
2015-09-09,16.345,16.345,16.31,16.345,890.0
2015-09-10,16.195,16.23,16.18,16.205,995.0
2015-09-11,16.155,16.205,16.155,16.205,172.0
2015-09-14,16.355,16.355,16.25,16.285,364.0
2015-09-15,16.29,16.38,16.29,16.29,297.0
2015-09-16,16.5,16.595,16.5,16.5,1000.0
2015-09-17,16.665,16.77,16.665,16.7,2340.0
2015-09-18,16.44,16.44,16.335,16.35,1965.0
2015-09-21,16.335,16.35,16.335,16.35,450.0
2015-09-22,16.35,16.35,16.35,16.35,0.0
2015-09-23,16.35,16.35,16.35,16.35,0.0
2015-09-24,15.915,16.35,15.915,16.35,4000.0
2015-09-25,16.15,16.185,16.1,16.1,3270.0
2015-09-28,16.01,16.01,15.595,15.645,1715.0
2015-09-29,16.77,16.77,15.57,15.57,2535.0
2015-09-30,15.76,15.76,15.57,15.57,1.0
2015-10-01,15.855,15.855,15.57,15.57,24.0
2015-10-02,15.645,16.1,15.645,16.1,700.0
2015-10-05,16.325,16.445,16.325,16.42,1900.0
2015-10-06,16.42,16.42,16.36,16.375,700.0
2015-10-07,16.515,16.515,16.37,16.445,2123.0
2015-10-08,16.635,16.635,16.445,16.445,200.0
2015-10-09,16.655,16.655,16.445,16.445,68.0
2015-10-13,16.7,16.715,16.575,16.575,1900.0
2015-10-14,16.505,16.505,16.505,16.505,165.0
2015-10-15,16.56,16.595,16.56,16.56,996.0
2015-10-16,16.75,16.75,16.75,16.75,625.0
2015-10-19,16.725,16.75,16.725,16.75,3200.0
2015-10-20,16.8,16.845,16.785,16.785,3678.0
2015-10-21,16.76,16.785,16.725,16.785,2401.0
2015-10-22,16.785,16.785,16.785,16.785,0.0
2015-10-23,17.325,17.33,17.035,17.325,1200.0
2015-10-26,17.135,17.135,17.055,17.055,700.0
2015-10-27,17.07,17.07,17.0,17.07,4015.0
2015-10-28,17.14,17.14,17.055,17.055,154.0
2015-10-29,17.2,17.2,17.2,17.2,300.0
2015-10-30,17.27,17.27,17.15,17.15,400.0
2015-11-02,17.21,17.21,17.21,17.21,500.0
2015-11-03,17.435,17.435,17.21,17.21,25.0
2015-11-04,17.49,17.49,17.33,17.49,700.0
2015-11-05,17.42,17.42,17.305,17.42,250.0
2015-11-06,17.255,17.33,17.245,17.33,850.0
2015-11-09,17.3,17.3,17.135,17.135,3560.0
2015-11-10,17.115,17.135,17.115,17.135,1360.0
2015-11-11,17.22,17.22,17.22,17.22,3600.0
2015-11-12,16.9,16.9,16.9,16.9,100.0
2015-11-13,16.9,16.9,16.9,16.9,0.0
2015-11-16,16.9,16.9,16.9,16.9,0.0
2015-11-17,16.9,16.9,16.9,16.9,0.0
2015-11-18,17.16,17.16,17.16,17.16,1600.0
2015-11-19,17.235,17.235,17.235,17.235,1000.0
2015-11-20,17.235,17.235,17.235,17.235,0.0
2015-11-23,17.235,17.29,17.21,17.29,1026.0
2015-11-24,17.28,17.28,17.28,17.28,100.0
2015-11-25,17.265,17.315,17.265,17.29,7800.0
2015-11-26,17.29,17.29,17.29,17.29,0.0
2015-11-27,17.29,17.29,17.29,17.29,0.0
2015-11-30,17.3,17.3,17.245,17.245,240.0
2015-12-01,17.365,17.365,17.305,17.305,5040.0
2015-12-02,17.41,17.41,17.245,17.245,1500.0
2015-12-03,17.325,17.325,16.94,16.94,680.0
2015-12-04,17.235,17.235,16.94,16.94,25.0
2015-12-07,17.3,17.3,17.3,17.3,750.0
2015-12-08,17.045,17.3,17.045,17.3,2.0
2015-12-09,16.95,16.95,16.87,16.87,598.0
2015-12-10,16.95,16.995,16.95,16.95,640.0
2015-12-11,16.715,16.95,16.55,16.95,2676.0
2015-12-14,16.645,16.645,16.48,16.56,1729.0
2015-12-15,16.775,16.775,16.775,16.775,100.0
2015-12-16,16.865,17.07,16.865,16.865,400.0
2015-12-17,17.175,17.175,16.87,16.94,5350.0
2015-12-18,16.605,16.605,16.605,16.605,300.0
2015-12-21,16.725,16.725,16.725,16.725,250.0
2015-12-22,16.725,16.725,16.725,16.725,0.0
2015-12-23,16.725,16.725,16.725,16.725,0.0
2015-12-24,16.725,16.725,16.725,16.725,0.0
2015-12-29,17.1,17.1,16.985,17.1,1207.0
2015-12-30,17.09,17.09,17.09,17.09,1150.0
2015-12-31,17.09,17.09,17.09,17.09,0.0
2016-01-04,16.495,16.495,16.435,16.435,3554.0
2016-01-05,16.645,16.645,16.645,16.645,600.0
2016-01-06,16.32,16.645,16.32,16.645,22.0
2016-01-07,16.14,16.14,15.945,16.0,3150.0
2016-01-08,16.13,16.13,15.735,15.735,6100.0
2016-01-11,15.78,15.815,15.675,15.805,10842.0
2016-01-12,15.865,15.865,15.725,15.79,10660.0
2016-01-13,15.865,15.875,15.49,15.5,1735.0
2016-01-14,15.59,15.805,15.405,15.795,1570.0
2016-01-15,15.36,15.395,15.17,15.35,2149.0
2016-01-18,14.865,15.76,14.855,15.76,1361.0
2016-01-19,15.65,15.65,15.255,15.36,3044.0
2016-01-20,15.185,15.21,14.765,15.21,2552.0
2016-01-21,15.16,15.36,15.16,15.31,3382.0
2016-01-22,15.545,15.65,15.51,15.57,4725.0
2016-01-25,15.615,15.615,15.45,15.45,9130.0
2016-01-26,15.57,15.57,15.555,15.555,1889.0
2016-01-27,15.71,15.71,15.56,15.56,1688.0
2016-01-28,15.555,15.555,15.42,15.52,1401.0
2016-01-29,15.64,15.825,15.595,15.79,4673.0
2016-02-01,15.79,15.935,15.79,15.935,3841.0
2016-02-02,15.805,15.805,15.57,15.58,2694.0
2016-02-03,15.58,15.58,15.36,15.52,280.0
2016-02-04,15.78,15.78,15.65,15.675,6865.0
2016-02-05,15.5,15.5,15.395,15.405,4458.0
2016-02-08,15.265,15.275,15.01,15.22,9981.0
2016-02-09,15.115,15.28,15.09,15.185,5434.0
2016-02-10,15.335,15.345,15.28,15.31,15534.0
2016-02-11,14.88,15.08,14.88,14.985,10285.0
2016-02-12,15.205,15.265,15.205,15.265,4570.0
2016-02-16,15.51,15.59,15.485,15.545,3896.0
2016-02-17,15.84,15.84,15.79,15.79,1434.0
2016-02-18,15.895,15.895,15.7,15.76,6341.0
2016-02-19,15.735,15.735,15.725,15.725,566.0
2016-02-22,15.93,15.945,15.93,15.93,5559.0
2016-02-23,16.0,16.0,15.78,15.78,12104.0
2016-02-24,15.58,15.795,15.545,15.77,6467.0
2016-02-25,15.97,16.035,15.84,15.97,2975.0
2016-02-26,16.095,16.095,16.025,16.04,8836.0
2016-02-29,16.005,16.07,16.005,16.005,1484.0
2016-03-01,16.215,16.25,16.215,16.24,2007.0
2016-03-02,16.24,16.32,16.24,16.27,8175.0
2016-03-03,16.345,16.39,16.32,16.32,12899.0
2016-03-04,16.365,16.555,16.365,16.485,3683.0
2016-03-07,16.495,16.54,16.425,16.505,9248.0
2016-03-08,16.41,16.415,16.33,16.365,1562.0
2016-03-09,16.355,16.39,16.355,16.375,1296.0
2016-03-10,16.27,16.4,16.27,16.4,1865.0
2016-03-11,16.655,16.655,16.4,16.4,70.0
2016-03-14,16.645,16.68,16.625,16.66,1631.0
2016-03-15,16.555,16.6,16.555,16.575,385.0
2016-03-16,16.575,16.69,16.575,16.69,802.0
2016-03-17,16.66,16.83,16.66,16.82,15442.0
2016-03-18,16.88,16.88,16.835,16.855,2041.0
2016-03-21,16.935,16.935,16.865,16.89,2535.0
2016-03-22,16.88,16.94,16.88,16.89,152.0
2016-03-23,16.845,16.845,16.775,16.82,2053.0
2016-03-24,16.73,16.73,16.655,16.695,1791.0
2016-03-28,16.845,16.845,16.75,16.765,4123.0
2016-03-29,16.75,16.865,16.75,16.75,1100.0
2016-03-30,17.03,17.03,16.975,17.01,7344.0
2016-03-31,17.005,17.065,17.005,17.01,10215.0
2016-04-01,16.935,17.04,16.925,17.04,10240.0
2016-04-04,17.055,17.055,16.97,16.97,1340.0
2016-04-05,16.935,16.935,16.81,16.845,6112.0
2016-04-06,16.835,16.975,16.835,16.96,3615.0
2016-04-07,16.835,16.835,16.715,16.835,1444.0
2016-04-08,16.865,16.865,16.835,16.835,1736.0
2016-04-11,16.9,16.9,16.845,16.865,2687.0
2016-04-12,16.8,16.97,16.8,16.97,3087.0
2016-04-13,17.08,17.15,17.065,17.135,6168.0
2016-04-14,17.17,17.185,17.15,17.17,9668.0
2016-04-15,17.17,17.17,17.135,17.17,1629.0
2016-04-18,17.115,17.265,17.115,17.265,9991.0
2016-04-19,17.325,17.36,17.275,17.275,6148.0
2016-04-20,17.275,17.405,17.275,17.355,3034.0
2016-04-21,17.36,17.36,17.22,17.265,2826.0
2016-04-22,17.275,17.275,17.25,17.275,4516.0
2016-04-25,17.18,17.205,17.15,17.205,7609.0
2016-04-26,17.255,17.255,17.205,17.205,363.0
2016-04-27,17.275,17.325,17.24,17.325,9564.0
2016-04-28,17.29,17.29,17.285,17.285,1153.0
2016-04-29,16.975,17.075,16.975,17.075,465.0
2016-05-02,17.135,17.18,17.135,17.17,2053.0
2016-05-03,17.11,17.11,16.975,17.01,655.0
2016-05-04,16.95,16.96,16.89,16.95,2807.0
2016-05-05,16.995,16.995,16.89,16.905,2567.0
2016-05-06,16.9,16.975,16.865,16.95,2912.0
2016-05-09,17.02,17.04,16.96,17.005,2561.0
2016-05-10,17.045,17.17,17.045,17.045,2623.0
2016-05-11,17.11,17.135,17.055,17.055,20490.0
2016-05-12,17.1,17.1,16.94,17.03,3085.0
2016-05-13,16.925,16.925,16.865,16.88,1175.0
2016-05-16,17.01,17.09,17.01,17.065,5267.0
2016-05-17,16.865,16.865,16.835,16.835,640.0
2016-05-18,16.835,16.975,16.835,16.835,3116.0
2016-05-19,16.75,16.81,16.705,16.81,733.0
2016-05-20,16.97,16.97,16.935,16.96,2526.0
2016-05-24,17.09,17.16,17.02,17.16,4059.0
2016-05-25,17.31,17.32,17.285,17.3,4069.0
2016-05-26,17.3,17.325,17.275,17.325,7959.0
2016-05-27,17.32,17.36,17.32,17.355,2597.0
2016-05-30,17.44,17.46,17.44,17.44,281.0
2016-05-31,17.45,17.45,17.32,17.44,582.0
2016-06-01,17.29,17.44,17.29,17.44,1801.0
2016-06-02,17.405,17.415,17.38,17.38,4010.0
2016-06-03,17.475,17.475,17.36,17.43,4570.0
2016-06-06,17.495,17.545,17.465,17.465,1595.0
2016-06-07,17.58,17.6,17.555,17.555,1841.0
2016-06-08,17.555,17.615,17.555,17.555,2261.0
2016-06-09,17.58,17.58,17.51,17.53,14200.0
2016-06-10,17.43,17.43,17.325,17.43,2436.0
2016-06-13,17.38,17.38,17.265,17.265,1549.0
2016-06-14,17.195,17.205,17.16,17.205,188.0
2016-06-15,17.295,17.295,17.205,17.205,878.0
2016-06-16,17.135,17.225,17.135,17.225,382.0
2016-06-17,17.225,17.225,17.225,17.225,28.0
2016-06-20,17.375,17.385,17.34,17.34,5133.0
2016-06-21,17.305,17.345,17.305,17.34,1727.0
2016-06-22,17.4,17.4,17.305,17.33,1687.0
2016-06-23,17.46,17.49,17.455,17.49,872.0
2016-06-24,17.11,17.13,16.88,16.915,23825.0
2016-06-27,16.795,16.795,16.485,16.485,4217.0
2016-06-28,16.725,16.83,16.695,16.82,2353.0
2016-06-29,17.05,17.155,17.02,17.145,4227.0
2016-06-30,17.145,17.34,17.145,17.33,422.0
2016-07-04,17.83,17.83,17.33,17.33,124.0
2016-07-05,17.33,17.33,17.235,17.285,3503.0
2016-07-06,17.31,17.41,17.31,17.375,9278.0
2016-07-07,17.46,17.48,17.345,17.355,8105.0
2016-07-08,17.575,17.69,17.575,17.665,8434.0
2016-07-11,17.795,17.795,17.665,17.665,1242.0
2016-07-12,17.85,17.925,17.85,17.885,7306.0
2016-07-13,17.885,17.91,17.865,17.885,880.0
2016-07-14,18.015,18.015,17.955,17.97,594.0
2016-07-15,17.945,17.965,17.91,17.945,3758.0
2016-07-18,17.98,18.005,17.945,17.945,4555.0
2016-07-19,18.005,18.005,17.935,18.005,2809.0
2016-07-20,18.015,18.075,18.015,18.015,5616.0
2016-07-21,17.97,17.99,17.97,17.97,2055.0
2016-07-22,18.05,18.075,18.04,18.07,463.0
2016-07-25,18.07,18.07,17.99,18.07,1770.0
2016-07-26,18.07,18.07,18.005,18.015,1560.0
2016-07-27,18.12,18.12,18.005,18.06,559.0
2016-07-28,18.025,18.075,18.025,18.04,3498.0
2016-07-29,18.04,18.095,18.04,18.07,1233.0
2016-08-02,17.955,18.105,17.875,17.955,1634.0
2016-08-03,17.89,17.965,17.89,17.89,910.0
2016-08-04,18.005,18.025,17.97,18.015,8934.0
2016-08-05,18.105,18.175,18.105,18.105,2201.0
2016-08-08,18.225,18.225,18.155,18.225,1001.0
2016-08-09,18.245,18.245,18.145,18.145,4648.0
2016-08-10,18.145,18.145,18.095,18.145,5734.0
2016-08-11,18.07,18.21,18.07,18.2,23433.0
2016-08-12,18.19,18.19,18.14,18.155,5093.0
2016-08-15,18.165,18.26,18.165,18.165,1978.0
2016-08-16,18.155,18.155,18.145,18.145,451.0
2016-08-17,18.085,18.14,18.085,18.085,1942.0
2016-08-18,18.19,18.19,18.085,18.085,2158.0
2016-08-19,18.165,18.165,18.13,18.145,581.0
2016-08-22,18.145,18.175,18.145,18.145,1977.0
2016-08-23,18.29,18.29,18.145,18.145,458.0
2016-08-24,18.255,18.255,18.13,18.255,451.0
2016-08-25,18.11,18.14,18.095,18.14,8231.0
2016-08-26,18.18,18.215,18.035,18.06,5495.0
2016-08-29,18.095,18.215,18.095,18.19,9726.0
2016-08-30,18.27,18.27,18.11,18.13,2249.0
2016-08-31,18.095,18.095,18.04,18.095,1164.0
2016-09-01,18.085,18.11,18.085,18.11,538.0
2016-09-02,18.215,18.245,18.18,18.245,4848.0
2016-09-06,18.225,18.245,18.18,18.225,1003.0
2016-09-07,18.225,18.28,18.215,18.215,4576.0
2016-09-08,18.245,18.27,18.245,18.245,3590.0
2016-09-09,18.14,18.14,17.865,17.9,5148.0
2016-09-12,17.735,18.04,17.735,18.015,73318.0
2016-09-13,17.875,17.875,17.68,17.745,44901.0
2016-09-14,17.75,17.8,17.685,17.72,1875.0
2016-09-15,17.865,17.945,17.83,17.915,4486.0
2016-09-16,17.87,17.87,17.81,17.81,3800.0
2016-09-19,17.915,17.96,17.835,17.88,29814.0
2016-09-20,17.915,17.915,17.89,17.91,8979.0
2016-09-21,17.96,18.015,17.96,17.98,26539.0
2016-09-22,18.19,18.21,18.19,18.21,2017.0
2016-09-23,18.19,18.19,18.1,18.13,2264.0
2016-09-26,18.04,18.04,17.925,18.04,2989.0
2016-09-27,18.005,18.005,17.945,17.995,2309.0
2016-09-28,18.085,18.12,18.005,18.085,3071.0
2016-09-29,18.155,18.155,18.05,18.155,3776.0
2016-09-30,17.925,18.145,17.925,18.145,2003.0
2016-10-03,18.1,18.1,17.995,18.03,1521.0
2016-10-04,18.005,18.03,17.925,17.98,2441.0
2016-10-05,18.05,18.075,18.05,18.05,113.0
2016-10-06,18.005,18.085,18.005,18.075,3411.0
2016-10-07,17.95,18.075,17.95,18.075,2598.0
2016-10-11,18.075,18.075,17.81,17.83,6714.0
2016-10-12,17.88,17.91,17.865,17.88,11128.0
2016-10-13,17.67,17.88,17.67,17.88,1507.0
2016-10-14,17.865,17.865,17.83,17.835,1050.0
2016-10-17,17.81,17.81,17.74,17.75,9931.0
2016-10-18,17.865,17.89,17.845,17.89,3150.0
2016-10-19,17.855,17.945,17.855,17.91,1651.0
2016-10-20,17.87,17.91,17.865,17.91,2351.0
2016-10-21,17.83,17.865,17.83,17.865,501.0
2016-10-24,17.97,17.97,17.97,17.97,440.0
2016-10-25,17.97,17.97,17.88,17.89,6000.0
2016-10-26,17.81,17.87,17.785,17.82,4669.0
2016-10-27,17.775,17.82,17.775,17.82,402.0
2016-10-28,17.82,17.82,17.66,17.68,502.0
2016-10-31,17.72,17.72,17.68,17.68,380.0
2016-11-01,17.695,17.695,17.51,17.695,3903.0
2016-11-02,17.51,17.51,17.485,17.495,1348.0
2016-11-03,17.475,17.495,17.37,17.495,454.0
2016-11-04,17.42,17.42,17.385,17.385,755.0
2016-11-07,17.72,17.74,17.66,17.74,17865.0
2016-11-08,17.705,17.865,17.705,17.83,1880.0
2016-11-09,17.6,18.1,17.6,18.06,13872.0
2016-11-10,18.13,18.19,18.13,18.18,705.0
2016-11-11,18.03,18.18,18.03,18.18,3202.0
2016-11-14,18.21,18.21,18.18,18.18,1900.0
2016-11-15,18.27,18.34,18.27,18.27,3821.0
2016-11-16,18.26,18.33,18.26,18.315,7376.0
2016-11-17,18.36,18.42,18.315,18.315,1040.0
2016-11-18,18.4,18.42,18.395,18.4,5914.0
2016-11-21,18.595,18.71,18.435,18.445,5640.0
2016-11-22,18.535,18.56,18.535,18.545,5228.0
2016-11-23,18.585,18.975,18.57,18.595,6132.0
2016-11-24,18.63,18.63,18.5,18.595,790.0
2016-11-25,18.675,18.675,18.65,18.675,10461.0
2016-11-28,18.605,18.605,18.56,18.57,4695.0
2016-11-29,18.625,18.66,18.595,18.595,3779.0
2016-11-30,18.625,18.625,18.57,18.585,15426.0
2016-12-01,18.625,18.625,18.515,18.535,11545.0
2016-12-02,18.525,18.525,18.455,18.48,4361.0
2016-12-05,18.535,18.675,18.535,18.625,8281.0
2016-12-06,18.615,18.685,18.615,18.65,11098.0
2016-12-07,18.72,18.94,18.72,18.94,26660.0
2016-12-08,18.915,19.045,18.915,19.045,1703.0
2016-12-09,19.075,19.08,19.065,19.065,3816.0
2016-12-12,19.15,19.15,19.035,19.15,7961.0
2016-12-13,19.125,19.205,19.125,19.185,35654.0
2016-12-14,19.17,19.195,18.965,19.02,9421.0
2016-12-15,19.16,19.16,19.02,19.02,1650.0
2016-12-16,19.075,19.125,19.075,19.09,2508.0
2016-12-19,19.135,19.135,19.09,19.09,2168.0
2016-12-20,19.15,19.185,19.15,19.17,759.0
2016-12-21,19.185,19.185,19.145,19.17,7326.0
2016-12-22,19.065,19.075,19.065,19.065,451.0
2016-12-23,19.055,19.11,19.055,19.11,2026.0
2016-12-28,19.115,19.115,18.99,18.99,6245.0
2016-12-29,19.01,19.01,18.985,18.99,243.0
2016-12-30,18.965,18.965,18.91,18.91,102.0
2017-01-03,19.065,19.115,18.985,19.065,2321.0
2017-01-04,19.14,19.215,19.14,19.205,27871.0
2017-01-05,19.195,19.195,19.105,19.17,494.0
2017-01-06,19.205,19.24,19.205,19.24,455.0
2017-01-09,19.195,19.195,19.125,19.125,12743.0
2017-01-10,19.125,19.215,19.125,19.16,6608.0
2017-01-11,19.18,19.185,19.08,19.115,3628.0
2017-01-12,19.055,19.14,19.01,19.14,7465.0
2017-01-13,19.115,19.205,19.115,19.205,11288.0
2017-01-16,24.995,24.995,19.09,19.205,2462.0
2017-01-17,19.055,19.17,19.055,19.105,7281.0
2017-01-18,19.14,19.15,19.125,19.15,24791.0
2017-01-19,19.14,19.15,19.055,19.065,21460.0
2017-01-20,19.17,19.17,19.09,19.15,2665.0
2017-01-23,19.135,19.135,19.02,19.09,7843.0
2017-01-24,19.17,19.285,19.16,19.265,3425.0
2017-01-25,19.3,19.41,19.3,19.39,48633.0
2017-01-26,19.41,19.41,19.375,19.375,1485.0
2017-01-27,19.41,19.41,19.34,19.34,1498.0
2017-01-30,19.32,19.32,19.115,19.185,21469.0
2017-01-31,19.14,19.185,19.135,19.18,5234.0
2017-02-01,19.295,19.295,19.17,19.17,5337.0
2017-02-02,19.23,19.24,19.18,19.215,4707.0
2017-02-03,19.365,19.39,19.355,19.38,3805.0
2017-02-06,19.375,19.375,19.3,19.32,17284.0
2017-02-07,19.38,19.38,19.31,19.31,1695.0
2017-02-08,19.285,19.345,19.265,19.31,2352.0
2017-02-09,19.49,19.505,19.46,19.5,11333.0
2017-02-10,19.535,19.58,19.535,19.58,4019.0
2017-02-13,19.63,19.685,19.63,19.65,1258.0
2017-02-14,19.62,19.71,19.62,19.71,9162.0
2017-02-15,19.72,19.855,19.72,19.835,9109.0
2017-02-16,19.81,19.81,19.745,19.79,4838.0
2017-02-17,19.775,19.81,19.735,19.81,9301.0
2017-02-21,19.96,19.97,19.895,19.97,4954.0
2017-02-22,19.97,19.97,19.905,19.935,7968.0
2017-02-23,19.94,19.95,19.87,19.935,11578.0
2017-02-24,19.87,19.935,19.86,19.88,26876.0
2017-02-27,20.42,20.42,19.96,19.97,30037.0
2017-02-28,19.995,19.995,19.845,19.925,5919.0
2017-03-01,20.11,20.25,20.11,20.225,15368.0
2017-03-02,20.215,20.215,20.085,20.11,2430.0
2017-03-03,20.085,20.085,20.04,20.04,17358.0
2017-03-06,20.015,20.04,19.94,19.975,10396.0
2017-03-07,19.985,20.005,19.915,19.915,3653.0
2017-03-08,19.985,19.985,19.895,19.935,1141.0
2017-03-09,19.845,19.915,19.8,19.825,7953.0
2017-03-10,19.94,19.94,19.87,19.915,5776.0
2017-03-13,19.995,19.995,19.95,19.96,10357.0
2017-03-14,19.89,19.905,19.835,19.895,1416.0
2017-03-15,19.975,20.1,19.96,20.095,18400.0
2017-03-16,20.135,20.135,20.04,20.075,10993.0
2017-03-17,20.075,20.1,20.05,20.1,3634.0
2017-03-20,20.015,20.05,19.96,20.04,13643.0
2017-03-21,20.02,20.02,19.72,19.745,4598.0
2017-03-22,19.7,19.775,19.695,19.755,3996.0
2017-03-23,19.775,19.845,19.775,19.79,4174.0
2017-03-24,19.795,19.795,19.725,19.725,3683.0
2017-03-27,19.58,19.695,19.525,19.68,14370.0
2017-03-28,19.74,19.875,19.74,19.865,12025.0
2017-03-29,19.83,19.89,19.82,19.89,6850.0
2017-03-30,19.89,19.965,19.89,19.945,8396.0
2017-03-31,20.0,20.0,19.935,19.945,6011.0
2017-04-03,19.975,19.975,19.75,19.85,8962.0
2017-04-04,19.85,19.855,19.81,19.83,11723.0
2017-04-05,19.945,19.975,19.805,19.81,8168.0
2017-04-06,19.795,19.865,19.785,19.83,9109.0
2017-04-07,19.82,19.885,19.82,19.83,5370.0
2017-04-10,19.805,19.9,19.805,19.85,2038.0
2017-04-11,19.77,19.83,19.725,19.81,3897.0
2017-04-12,19.81,19.81,19.74,19.74,9748.0
2017-04-13,19.67,19.76,19.6,19.6,1262.0
2017-04-17,19.68,19.76,19.68,19.695,9631.0
2017-04-18,19.77,19.775,19.66,19.725,7984.0
2017-04-19,19.805,19.81,19.685,19.715,5349.0
2017-04-20,19.82,19.91,19.82,19.865,4723.0
2017-04-21,19.84,19.855,19.795,19.85,9124.0
2017-04-24,20.035,20.045,20.0,20.045,1746.0
2017-04-25,20.17,20.195,20.16,20.195,4232.0
2017-04-26,20.215,20.26,20.215,20.22,4644.0
2017-04-27,20.15,20.195,20.15,20.195,2299.0
2017-04-28,20.135,20.14,20.09,20.125,1764.0
2017-05-01,20.14,20.195,20.14,20.14,447.0
2017-05-02,20.215,20.215,20.125,20.14,1642.0
2017-05-03,20.18,20.18,20.095,20.125,4957.0
2017-05-04,20.105,20.125,20.095,20.125,829.0
2017-05-05,20.095,20.195,20.095,20.185,10215.0
2017-05-08,20.25,20.26,20.17,20.185,620.0
2017-05-09,20.22,20.22,20.17,20.185,1229.0
2017-05-10,20.18,20.23,20.18,20.22,7620.0
2017-05-11,20.18,20.195,20.07,20.07,1139.0
2017-05-12,20.135,20.14,20.135,20.14,39885.0
2017-05-15,20.16,20.26,20.16,20.16,1961.0
2017-05-16,20.23,20.26,20.215,20.23,7050.0
2017-05-17,20.055,20.055,19.91,19.93,3414.0
2017-05-18,19.865,19.975,19.865,19.955,1803.0
2017-05-19,20.0,20.125,19.945,20.095,3603.0
2017-05-23,20.16,20.22,20.16,20.16,1069.0
2017-05-24,20.22,20.25,20.185,20.22,6444.0
2017-05-25,20.345,20.345,20.32,20.345,4504.0
2017-05-26,20.32,20.345,20.32,20.34,3886.0
2017-05-29,20.06,20.425,20.06,20.385,3690.0
2017-05-30,20.285,20.32,20.285,20.295,8570.0
2017-05-31,20.295,20.295,20.23,20.285,12597.0
2017-06-01,20.31,20.455,20.31,20.31,339.0
2017-06-02,20.5,20.58,20.5,20.57,1660.0
2017-06-05,20.56,20.56,20.515,20.535,12208.0
2017-06-06,20.48,20.505,20.47,20.47,1766.0
2017-06-07,20.47,20.505,20.445,20.505,12594.0
2017-06-08,20.5,20.545,20.5,20.515,728.0
2017-06-09,20.615,20.625,20.49,20.56,21457.0
2017-06-12,20.535,20.535,20.465,20.525,7729.0
2017-06-13,20.55,20.615,20.55,20.605,2160.0
2017-06-14,20.595,20.625,20.505,20.59,3190.0
2017-06-15,20.455,20.525,20.435,20.525,2329.0
2017-06-16,20.56,20.56,20.5,20.545,6675.0
2017-06-19,20.66,20.685,20.64,20.67,14089.0
2017-06-20,20.63,20.63,20.535,20.535,4429.0
2017-06-21,20.56,20.59,20.49,20.5,1623.0
2017-06-22,20.535,20.57,20.505,20.56,9943.0
2017-06-23,20.515,20.565,20.515,20.52,3004.0
2017-06-26,20.63,20.655,20.575,20.63,982.0
2017-06-27,20.565,20.575,20.45,20.46,13278.0
2017-06-28,20.515,20.61,20.515,20.595,4610.0
2017-06-29,20.64,20.64,20.37,20.435,5600.0
2017-06-30,20.515,20.515,20.44,20.48,5710.0
2017-07-04,20.595,20.605,20.435,20.575,4460.0
2017-07-05,20.565,20.565,20.505,20.55,9096.0
2017-07-06,20.485,20.485,20.335,20.37,1340.0
2017-07-07,20.415,20.47,20.37,20.46,4676.0
2017-07-10,20.485,20.515,20.48,20.495,6656.0
2017-07-11,20.45,20.495,20.415,20.46,26722.0
2017-07-12,20.61,20.63,20.575,20.62,907.0
2017-07-13,20.61,20.65,20.61,20.64,17258.0
2017-07-14,20.685,20.755,20.685,20.755,21519.0
2017-07-17,20.755,20.775,20.71,20.755,14777.0
2017-07-18,20.8,20.815,20.675,20.745,49451.0
2017-07-19,20.81,20.855,20.81,20.855,1986.0
2017-07-20,20.89,20.9,20.86,20.87,11293.0
2017-07-21,20.78,20.855,20.78,20.815,13078.0
2017-07-24,20.79,20.87,20.79,20.825,3688.0
2017-07-25,20.95,20.95,20.9,20.915,7021.0
2017-07-26,20.915,20.925,20.87,20.915,762.0
2017-07-27,20.95,20.96,20.745,20.79,7027.0
2017-07-28,20.845,20.845,20.78,20.79,5056.0
2017-07-31,20.87,20.9,20.8,20.815,2453.0
2017-08-01,20.855,20.855,20.81,20.845,3003.0
2017-08-02,20.88,20.88,20.79,20.81,4042.0
2017-08-03,20.8,20.81,20.755,20.765,5511.0
2017-08-04,20.845,20.845,20.8,20.815,15909.0
2017-08-08,20.845,20.89,20.835,20.845,730.0
2017-08-09,20.78,20.78,20.71,20.73,17134.0
2017-08-10,20.63,20.63,20.515,20.515,5897.0
2017-08-11,20.55,20.55,20.515,20.515,1210.0
2017-08-14,20.69,20.7,20.515,20.515,42.0
2017-08-15,20.71,20.73,20.675,20.71,851.0
2017-08-16,20.755,20.8,20.735,20.735,4976.0
2017-08-17,20.63,20.63,20.395,20.395,40194.0
2017-08-18,20.405,20.46,20.345,20.405,7152.0
2017-08-21,20.37,20.405,20.35,20.405,152.0
2017-08-22,20.495,20.56,20.495,20.55,412.0
2017-08-23,20.54,20.56,20.48,20.55,7128.0
2017-08-24,20.52,20.53,20.505,20.53,5072.0
2017-08-25,20.565,20.575,20.53,20.575,822.0
2017-08-28,20.55,20.55,20.515,20.515,3893.0
2017-08-29,20.435,20.585,20.435,20.565,2417.0
2017-08-30,20.585,20.675,20.585,20.665,1578.0
2017-08-31,20.735,20.765,20.735,20.765,10834.0
2017-09-01,20.855,20.86,20.855,20.855,1244.0
2017-09-05,20.78,20.78,20.575,20.675,1051.0
2017-09-06,20.8,20.835,20.72,20.765,1330.0
2017-09-07,20.71,20.73,20.71,20.71,4012.0
2017-09-08,20.745,20.745,20.695,20.695,8216.0
2017-09-11,20.845,20.925,20.775,20.915,1507.0
2017-09-12,20.97,20.985,20.945,20.98,3745.0
2017-09-13,21.015,21.015,21.005,21.015,4558.0
2017-09-14,20.995,21.04,20.98,21.005,6203.0
2017-09-15,21.015,21.04,21.015,21.04,3937.0
2017-09-18,21.105,21.105,21.04,21.04,379.0
2017-09-19,21.13,21.14,21.13,21.13,1524.0
2017-09-20,21.12,21.14,21.095,21.12,2174.0
2017-09-21,21.14,21.14,21.095,21.105,9928.0
2017-09-22,21.105,21.105,21.075,21.075,4876.0
2017-09-25,21.075,21.13,21.05,21.075,7095.0
2017-09-26,21.12,21.12,21.075,21.085,6174.0
2017-09-27,21.175,21.245,21.175,21.235,6442.0
2017-09-28,21.195,21.235,21.185,21.195,5754.0
2017-09-29,21.22,21.31,21.22,21.29,423.0
2017-10-02,21.37,21.41,21.365,21.39,1862.0
2017-10-03,21.41,21.445,21.41,21.445,1046.0
2017-10-04,21.46,21.5,21.46,21.48,2692.0
2017-10-05,21.535,21.595,21.535,21.595,5283.0
2017-10-06,21.585,21.585,21.535,21.55,2457.0
2017-10-10,21.63,21.63,21.55,21.63,942.0
2017-10-11,21.585,21.595,21.58,21.595,1470.0
2017-10-12,21.54,21.605,21.54,21.605,1601.0
2017-10-13,21.625,21.63,21.585,21.595,4209.0
2017-10-16,21.615,21.615,21.585,21.595,410.0
2017-10-17,21.63,21.63,21.585,21.615,1408.0
2017-10-18,21.63,21.675,21.63,21.63,342.0
2017-10-19,21.615,21.64,21.55,21.63,6449.0
2017-10-20,21.775,21.795,21.72,21.75,6328.0
2017-10-23,21.85,21.85,21.67,21.715,11941.0
2017-10-24,21.695,21.695,21.695,21.695,7000.0
2017-10-25,21.715,21.715,21.525,21.63,27226.0
2017-10-26,21.65,21.695,21.65,21.65,7714.0
2017-10-27,21.765,21.85,21.705,21.83,11034.0
2017-10-30,21.85,21.85,21.715,21.76,129016.0
2017-10-31,21.72,21.82,21.72,21.81,10031.0
2017-11-01,21.855,21.89,21.795,21.84,4561.0
2017-11-02,21.73,21.83,21.73,21.83,986.0
2017-11-03,21.885,21.885,21.805,21.85,4074.0
2017-11-06,21.91,21.92,21.875,21.91,6226.0
2017-11-07,21.93,21.935,21.83,21.84,19957.0
2017-11-08,21.84,21.91,21.83,21.89,5618.0
2017-11-09,21.855,21.855,21.75,21.805,12951.0
2017-11-10,21.81,21.81,21.805,21.805,24.0
2017-11-13,21.76,21.865,21.76,21.84,3448.0
2017-11-14,21.795,21.805,21.75,21.775,11015.0
2017-11-15,21.785,21.795,21.685,21.705,11082.0
2017-11-16,21.83,21.92,21.805,21.805,7051.0
2017-11-17,21.885,21.885,21.84,21.85,419.0
2017-11-20,21.91,21.91,21.865,21.9,1427.0
2017-11-21,22.035,22.045,22.025,22.035,404.0
2017-11-22,22.045,22.055,22.025,22.035,2343.0
2017-11-23,22.045,22.16,22.035,22.035,159.0
2017-11-24,22.045,22.205,22.045,22.18,6885.0
2017-11-27,22.135,22.135,22.035,22.07,2738.0
2017-11-28,22.11,22.27,22.1,22.205,9310.0
2017-11-29,22.285,22.325,22.235,22.315,14996.0
2017-11-30,22.415,22.485,22.415,22.44,5440.0
2017-12-01,22.52,22.52,22.195,22.375,33308.0
2017-12-04,22.645,22.645,22.43,22.59,3366.0
2017-12-05,22.44,22.44,22.295,22.305,4106.0
2017-12-06,22.315,22.325,22.27,22.305,1626.0
2017-12-07,22.36,22.375,22.33,22.375,939.0
2017-12-08,22.375,22.385,22.375,22.385,28300.0
2017-12-11,22.52,22.52,22.485,22.51,2172.0
2017-12-12,22.51,22.59,22.51,22.545,3073.0
2017-12-13,22.63,22.63,22.545,22.545,806.0
2017-12-14,22.59,22.59,22.46,22.475,5236.0
2017-12-15,22.575,22.71,22.575,22.63,6428.0
2017-12-18,22.845,22.845,22.78,22.81,1698.0
2017-12-19,22.78,22.835,22.675,22.7,45709.0
2017-12-20,22.85,22.85,22.665,22.72,21456.0
2017-12-21,22.77,22.78,22.745,22.755,2191.0
2017-12-22,22.815,22.815,22.68,22.68,1444.0
2017-12-27,22.725,22.765,22.71,22.72,2889.0
2017-12-28,22.715,22.74,22.715,22.715,1315.0
2017-12-29,22.885,22.885,22.715,22.715,4251.0
2018-01-02,22.825,22.825,22.77,22.795,5803.0
2018-01-03,22.77,22.95,22.77,22.95,10290.0
2018-01-04,22.95,23.075,22.95,22.95,1236.0
2018-01-05,23.075,23.13,23.075,23.11,19814.0
2018-01-08,23.235,23.235,23.155,23.23,4451.0
2018-01-09,23.325,23.325,23.23,23.28,20332.0
2018-01-10,23.275,23.275,23.165,23.21,4480.0
2018-01-11,23.3,23.4,23.29,23.4,1840.0
2018-01-12,23.515,23.55,23.435,23.525,11566.0
2018-01-15,24.11,24.12,23.545,23.895,10842.0
2018-01-16,24.21,24.21,23.41,23.445,7569.0
2018-01-17,23.535,23.685,23.505,23.685,3080.0
2018-01-18,23.73,23.73,23.605,23.625,4516.0
2018-01-19,23.68,23.75,23.65,23.725,18471.0
2018-01-22,23.805,23.91,23.67,23.91,8643.0
2018-01-23,24.0,24.0,23.91,23.965,24229.0
2018-01-24,24.04,24.065,23.82,23.94,7624.0
2018-01-25,23.95,24.0,23.92,23.94,5423.0
2018-01-26,24.1,24.12,24.04,24.12,9870.0
2018-01-29,24.135,24.175,24.03,24.03,5435.0
2018-01-30,23.885,23.885,23.795,23.805,4846.0
2018-01-31,23.92,23.92,23.705,23.82,2273.0
2018-02-01,23.775,23.86,23.76,23.86,3545.0
2018-02-02,23.715,23.715,23.335,23.355,15212.0
2018-02-05,22.875,23.245,22.39,22.605,39415.0
2018-02-06,21.86,22.68,21.825,22.59,15062.0
2018-02-07,22.555,22.885,22.555,22.805,30144.0
2018-02-08,22.67,22.67,21.78,21.78,17983.0
2018-02-09,22.065,22.21,21.375,22.21,8058.0
2018-02-12,22.285,22.48,22.21,22.435,13989.0
2018-02-13,22.33,22.445,22.22,22.22,6895.0
2018-02-14,22.3,22.735,22.3,22.735,3076.0
2018-02-15,23.005,23.005,22.805,22.975,15720.0
2018-02-16,23.065,23.245,23.05,23.095,28858.0
2018-02-20,23.04,23.12,22.905,22.93,7872.0
2018-02-21,23.01,23.185,22.94,23.005,82025.0
2018-02-22,22.96,22.96,22.86,22.86,14963.0
2018-02-23,22.92,23.085,22.92,22.92,2918.0
2018-02-26,23.19,23.435,23.19,23.4,11175.0
2018-02-27,23.505,23.505,23.19,23.19,12969.0
2018-02-28,23.235,23.235,23.095,23.185,667.0
2018-03-01,22.875,22.95,22.455,22.59,14391.0
2018-03-02,22.47,22.74,22.39,22.74,18543.0
2018-03-05,22.67,23.005,22.58,23.005,8270.0
2018-03-06,23.13,23.13,22.975,23.04,11804.0
2018-03-07,22.875,22.995,22.875,22.995,14274.0
2018-03-08,23.2,23.2,23.05,23.145,4746.0
2018-03-09,23.325,23.535,23.3,23.515,14709.0
2018-03-12,23.67,23.67,23.525,23.59,3279.0
2018-03-13,23.65,23.68,23.41,23.41,4809.0
2018-03-14,23.515,23.515,23.22,23.37,3103.0
2018-03-15,23.39,23.39,23.235,23.245,8274.0
2018-03-16,23.3,23.345,23.29,23.325,1200.0
2018-03-19,23.28,23.28,22.84,22.93,11858.0
2018-03-20,23.085,23.085,23.005,23.04,13755.0
2018-03-21,23.085,23.175,23.05,23.095,6665.0
2018-03-22,22.84,22.84,22.38,22.41,7075.0
2018-03-23,22.525,22.525,21.9,22.035,12194.0
2018-03-26,22.325,22.48,22.155,22.47,13912.0
2018-03-27,22.505,22.635,22.02,22.045,5617.0
2018-03-28,22.135,22.235,22.02,22.055,2377.0
2018-03-29,22.21,22.515,22.19,22.46,4095.0
2018-04-02,22.37,22.37,21.675,21.795,6404.0
2018-04-03,22.02,22.045,21.84,21.92,4507.0
2018-04-04,21.855,22.335,21.84,22.075,4456.0
2018-04-05,22.435,22.615,22.435,22.58,10433.0
2018-04-06,22.545,22.55,21.975,22.03,9285.0
2018-04-09,22.18,22.48,22.17,22.22,2129.0
2018-04-10,22.49,22.545,22.415,22.49,2403.0
2018-04-11,22.45,22.505,22.4,22.4,2768.0
2018-04-12,22.635,22.65,22.55,22.65,1957.0
2018-04-13,22.725,22.725,22.46,22.46,3540.0
2018-04-16,22.715,22.74,22.615,22.725,6028.0
2018-04-17,22.905,22.965,22.785,22.92,10256.0
2018-04-18,23.005,23.01,22.965,23.005,5209.0
2018-04-19,22.885,22.885,22.725,22.785,1100.0
2018-04-20,22.87,22.87,22.58,22.625,4520.0
2018-04-23,22.77,22.77,22.56,22.635,4502.0
2018-04-24,22.65,22.67,22.245,22.355,992.0
2018-04-25,22.405,22.405,22.255,22.405,2680.0
2018-04-26,22.535,22.67,22.495,22.495,2207.0
2018-04-27,22.59,22.595,22.495,22.495,2287.0
2018-04-30,22.74,22.74,22.49,22.525,9843.0
2018-05-01,22.355,22.445,22.3,22.425,1416.0
2018-05-02,22.545,22.545,22.435,22.545,1509.0
2018-05-03,22.31,22.355,22.02,22.3,8058.0
2018-05-04,22.3,22.615,22.235,22.46,8462.0
2018-05-07,22.705,22.74,22.635,22.74,4583.0
2018-05-08,22.705,22.705,22.625,22.68,2251.0
2018-05-09,22.74,22.905,22.74,22.895,26153.0
2018-05-10,23.01,23.12,23.005,23.12,22272.0
2018-05-11,23.11,23.155,23.11,23.155,9159.0
2018-05-14,23.23,23.24,23.11,23.175,2291.0
2018-05-15,23.04,23.065,22.95,22.965,7349.0
2018-05-16,23.11,23.17,23.11,23.165,4578.0
2018-05-17,23.15,23.165,23.11,23.13,1871.0
2018-05-18,23.15,23.165,23.075,23.13,3459.0
2018-05-22,23.335,23.335,23.245,23.335,5397.0
2018-05-23,23.12,23.22,23.085,23.2,3918.0
2018-05-24,23.285,23.285,23.095,23.22,28850.0
2018-05-25,23.22,23.22,23.105,23.11,5711.0
2018-05-28,23.24,23.24,23.165,23.175,1820.0
2018-05-29,23.03,23.085,22.84,22.84,3789.0
2018-05-30,23.12,23.265,23.075,23.24,14063.0
2018-05-31,23.275,23.275,23.075,23.075,2315.0
2018-06-01,23.195,23.3,23.195,23.3,2878.0
2018-06-04,23.375,23.41,23.335,23.41,3300.0
2018-06-05,23.455,23.465,23.365,23.385,9289.0
2018-06-06,23.48,23.615,23.48,23.615,14028.0
2018-06-07,23.635,23.645,23.555,23.615,13945.0
2018-06-08,23.545,23.67,23.545,23.615,8051.0
2018-06-11,23.67,23.79,23.67,23.71,3316.0
2018-06-12,23.8,23.8,23.735,23.76,16918.0
2018-06-13,23.835,23.835,23.745,23.745,2642.0
2018-06-14,23.735,23.745,23.71,23.735,8386.0
2018-06-15,23.665,23.715,23.6,23.665,6866.0
2018-06-18,23.645,23.665,23.535,23.655,3792.0
2018-06-19,23.555,23.615,23.445,23.565,8672.0
2018-06-20,23.665,23.715,23.615,23.68,2603.0
2018-06-21,23.59,23.59,23.475,23.475,817.0
2018-06-22,23.625,23.625,23.57,23.57,3289.0
2018-06-25,23.35,23.495,23.105,23.105,3455.0
2018-06-26,23.275,23.33,23.255,23.295,3605.0
2018-06-27,23.34,23.4,23.085,23.12,49100.0
2018-06-28,23.06,23.21,22.965,23.165,7782.0
2018-06-29,23.175,23.355,23.175,23.275,4555.0
2018-07-03,23.285,23.285,23.13,23.275,1600.0
2018-07-04,23.22,23.24,23.22,23.24,1501.0
2018-07-05,23.285,23.365,23.23,23.34,88352.0
2018-07-06,23.385,23.565,23.385,23.465,3350.0
2018-07-09,23.675,23.765,23.675,23.72,2212.0
2018-07-10,23.78,23.83,23.745,23.83,2454.0
2018-07-11,23.735,23.735,23.635,23.71,4241.0
2018-07-12,23.78,23.83,23.745,23.745,1783.0
2018-07-13,23.835,23.9,23.835,23.89,2994.0
2018-07-16,23.92,23.92,23.78,23.83,803.0
2018-07-17,23.845,23.955,23.775,23.945,6265.0
2018-07-18,23.955,23.98,23.91,23.98,2506.0
2018-07-19,23.875,23.975,23.875,23.925,537.0
2018-07-20,23.98,23.98,23.89,23.945,2720.0
2018-07-23,23.92,23.935,23.845,23.92,5736.0
2018-07-24,24.055,24.09,23.935,23.935,5265.0
2018-07-25,24.035,24.18,23.945,24.025,14013.0
2018-07-26,24.135,24.19,24.125,24.135,2347.0
2018-07-27,24.18,24.18,23.89,23.955,5748.0
2018-07-30,23.975,23.975,23.81,23.81,4907.0
2018-07-31,23.91,24.02,23.91,24.02,942.0
2018-08-01,24.035,24.035,23.9,23.935,4128.0
2018-08-02,23.745,24.025,23.745,24.025,2670.0
2018-08-03,24.11,24.145,24.065,24.12,20725.0
2018-08-07,24.21,24.355,24.21,24.21,5747.0
2018-08-08,24.335,24.335,24.31,24.325,1300.0
2018-08-09,24.345,24.345,24.28,24.28,1265.0
2018-08-10,24.19,24.19,24.11,24.145,2560.0
2018-08-13,24.155,24.21,24.035,24.035,3236.0
2018-08-14,24.19,24.21,24.19,24.19,2000.0
2018-08-15,24.08,24.09,23.9,23.98,3599.0
2018-08-16,24.19,24.245,24.165,24.225,5628.0
2018-08-17,24.125,24.325,24.125,24.28,6281.0
2018-08-20,24.355,24.36,24.335,24.345,9355.0
2018-08-21,24.46,24.49,24.425,24.445,7015.0
2018-08-22,24.46,24.46,24.36,24.415,6629.0
2018-08-23,24.38,24.41,24.355,24.38,23677.0
2018-08-24,24.415,24.535,24.415,24.525,8870.0
2018-08-27,24.6,24.69,24.6,24.69,1450.0
2018-08-28,24.75,24.75,24.66,24.68,1428.0
2018-08-29,24.735,24.835,24.735,24.825,5109.0
2018-08-30,24.78,24.78,24.67,24.67,20649.0
2018-08-31,24.745,24.745,24.695,24.695,4931.0
2018-09-04,24.78,24.78,24.67,24.68,33939.0
2018-09-05,24.715,24.715,24.535,24.635,21626.0
2018-09-06,24.49,24.59,24.49,24.57,8018.0
2018-09-07,24.525,24.6,24.505,24.555,5220.0
2018-09-10,24.625,24.625,24.535,24.535,8219.0
2018-09-11,24.545,24.645,24.525,24.615,27139.0
2018-09-12,24.645,24.645,24.545,24.59,31579.0
2018-09-13,24.735,24.745,24.68,24.715,7402.0
2018-09-14,24.825,24.825,24.695,24.745,14192.0
2018-09-17,24.835,24.835,24.605,24.605,1810.0
2018-09-18,24.745,24.79,24.745,24.76,2220.0
2018-09-19,24.78,24.8,24.725,24.745,12160.0
2018-09-20,24.905,24.97,24.835,24.915,11275.0
2018-09-21,25.045,25.045,24.945,24.945,6200.0
2018-09-24,24.915,24.915,24.79,24.8,6083.0
2018-09-25,24.855,24.855,24.78,24.815,5438.0
2018-09-26,24.815,24.855,24.655,24.68,1675.0
2018-09-27,24.755,24.79,24.735,24.755,18885.0
2018-09-28,24.725,24.77,24.67,24.745,10770.0
2018-10-01,24.905,24.935,24.735,24.79,44290.0
2018-10-02,25.005,25.005,24.78,24.805,5236.0
2018-10-03,24.855,24.88,24.76,24.76,3730.0
2018-10-04,24.805,24.805,24.455,24.555,6435.0
2018-10-05,24.625,24.635,24.3,24.435,12351.0
2018-10-09,24.37,24.46,24.37,24.425,8743.0
2018-10-10,24.145,24.145,23.59,23.605,15860.0
2018-10-11,23.56,23.56,23.07,23.125,16742.0
2018-10-12,23.545,23.545,23.09,23.315,9538.0
2018-10-15,23.4,23.49,23.305,23.405,10754.0
2018-10-16,23.605,23.805,23.455,23.745,5379.0
2018-10-17,23.845,23.855,23.59,23.735,3968.0
2018-10-18,23.67,23.725,23.345,23.345,22118.0
2018-10-19,23.58,23.58,23.355,23.39,1295.0
2018-10-22,23.5,23.5,23.28,23.335,4984.0
2018-10-23,22.99,23.255,22.86,23.255,7861.0
2018-10-24,23.055,23.135,22.5,22.59,8817.0
2018-10-25,22.59,22.96,22.59,22.96,16267.0
2018-10-26,22.57,22.7,22.315,22.58,12173.0
2018-10-29,22.835,22.835,22.215,22.225,6184.0
2018-10-30,22.38,22.59,22.345,22.49,5121.0
2018-10-31,22.835,23.07,22.835,23.025,8733.0
2018-11-01,23.055,23.19,22.99,23.18,9099.0
2018-11-02,23.235,23.235,22.905,23.06,7794.0
2018-11-05,23.015,23.215,23.015,23.2,13477.0
2018-11-06,23.245,23.315,23.2,23.26,7562.0
2018-11-07,23.57,23.77,23.505,23.77,7182.0
2018-11-08,23.755,23.79,23.68,23.755,1574.0
2018-11-09,23.645,23.645,23.37,23.56,4214.0
2018-11-12,23.505,23.505,23.09,23.09,6876.0
2018-11-13,23.08,23.28,23.005,23.005,4567.0
2018-11-14,23.27,23.27,22.725,22.905,10166.0
2018-11-15,22.825,23.09,22.705,23.045,12303.0
2018-11-16,23.08,23.19,23.08,23.18,8488.0
2018-11-19,23.19,23.19,22.76,22.855,14635.0
2018-11-20,22.525,22.58,22.315,22.36,22958.0
2018-11-21,22.535,22.59,22.455,22.49,2949.0
2018-11-22,22.455,22.59,22.29,22.29,20300.0
2018-11-23,22.38,22.425,22.37,22.4,17525.0
2018-11-26,22.6,22.67,22.6,22.67,12816.0
2018-11-27,22.605,22.7,22.59,22.605,5469.0
2018-11-28,22.815,23.155,22.7,23.145,6615.0
2018-11-29,23.215,23.305,23.145,23.28,8040.0
2018-11-30,23.18,23.3,23.18,23.245,11427.0
2018-12-03,23.7,23.7,23.505,23.58,5406.0
2018-12-04,23.625,23.625,22.845,22.845,8978.0
2018-12-05,23.055,23.09,22.855,23.08,15067.0
2018-12-06,22.425,22.7,22.235,22.7,14453.0
2018-12-07,22.805,22.805,22.27,22.27,4160.0
2018-12-10,22.26,22.335,21.96,22.005,3193.0
2018-12-11,22.535,22.58,22.28,22.445,3700.0
2018-12-12,22.59,22.67,22.455,22.455,9300.0
2018-12-13,22.525,22.525,22.345,22.425,5096.0
2018-12-14,22.225,22.225,21.935,22.06,2620.0
2018-12-17,21.935,21.935,21.435,21.525,15835.0
2018-12-18,21.68,21.715,21.345,21.455,21377.0
2018-12-19,21.46,21.69,21.045,21.16,9605.0
2018-12-20,21.045,21.07,20.635,20.845,17114.0
2018-12-21,20.77,20.87,20.31,20.345,12982.0
2018-12-24,20.3,20.3,19.825,19.86,22444.0
2018-12-27,20.545,20.85,20.25,20.335,30022.0
2018-12-28,21.0,21.195,20.965,21.0,3735.0
2018-12-31,21.0,21.055,20.9,21.01,5440.0
2019-01-02,21.12,21.12,20.79,21.1,8500.0
2019-01-03,21.035,21.035,20.69,20.69,11413.0
2019-01-04,20.945,21.33,20.89,21.295,5750.0
2019-01-07,21.42,21.595,21.33,21.53,10051.0
2019-01-08,21.65,21.715,21.515,21.715,6320.0
2019-01-09,21.77,21.88,21.685,21.835,8121.0
2019-01-10,21.77,21.925,21.725,21.87,8872.0
2019-01-11,21.79,21.905,21.78,21.905,9329.0
2019-01-14,21.835,21.88,21.75,21.85,7538.0
2019-01-15,21.9,22.015,21.89,22.015,5995.0
2019-01-16,22.11,22.13,22.07,22.125,181449.0
2019-01-17,22.11,22.245,22.11,22.21,21642.0
2019-01-18,22.41,22.575,22.4,22.54,32653.0
2019-01-21,22.565,22.77,22.565,22.75,2588.0
2019-01-22,22.455,22.455,22.145,22.145,10778.0
2019-01-23,22.31,22.39,22.09,22.255,1677.0
2019-01-24,22.33,22.33,22.2,22.28,11098.0
2019-01-25,22.475,22.53,22.44,22.475,5950.0
2019-01-28,22.375,22.375,22.235,22.31,5400.0
2019-01-29,22.41,22.41,22.3,22.3,5350.0
2019-01-30,22.375,22.685,22.375,22.575,13450.0
2019-01-31,22.66,22.82,22.575,22.815,7903.0
2019-02-01,22.805,22.85,22.76,22.825,2789.0
2019-02-04,22.84,22.935,22.82,22.915,4989.0
2019-02-05,23.035,23.08,23.005,23.08,2551.0
2019-02-06,23.06,23.07,23.015,23.025,28580.0
2019-02-07,22.97,22.97,22.685,22.77,21369.0
2019-02-08,22.77,22.805,22.66,22.775,15887.0
2019-02-11,22.985,22.985,22.84,22.875,10390.0
2019-02-12,23.095,23.2,23.09,23.16,8763.0
2019-02-13,23.31,23.31,23.215,23.3,7030.0
2019-02-14,23.18,23.29,23.125,23.245,25607.0
2019-02-15,23.37,23.455,23.37,23.455,2102.0
2019-02-19,23.47,23.565,23.425,23.565,10438.0
2019-02-20,23.565,23.58,23.48,23.565,9852.0
2019-02-21,23.47,23.5,23.4,23.47,23220.0
2019-02-22,23.555,23.61,23.535,23.58,3605.0
2019-02-25,24.23,24.23,23.655,23.685,17967.0
2019-02-26,23.69,23.69,23.61,23.665,8900.0
2019-02-27,23.62,23.63,23.52,23.61,22055.0
2019-02-28,23.665,23.665,23.525,23.565,7799.0
2019-03-01,23.665,23.71,23.585,23.71,6100.0
2019-03-04,23.855,23.855,23.425,23.59,13942.0
2019-03-05,23.61,23.61,23.545,23.6,4092.0
2019-03-06,23.47,23.47,23.365,23.39,4170.0
2019-03-07,23.215,23.235,23.135,23.135,13522.0
2019-03-08,23.06,23.08,22.94,23.08,35192.0
2019-03-11,23.255,23.48,23.17,23.47,6613.0
2019-03-12,23.535,23.575,23.52,23.52,10733.0
2019-03-13,23.69,23.74,23.645,23.69,1840.0
2019-03-14,23.72,23.72,23.645,23.685,4338.0
2019-03-15,23.685,23.83,23.685,23.795,6995.0
2019-03-18,23.885,23.885,23.785,23.85,927.0
2019-03-19,24.005,24.005,23.8,23.8,12887.0
2019-03-20,23.765,23.83,23.69,23.8,31500.0
2019-03-21,23.74,24.04,23.7,24.03,4363.0
2019-03-22,23.97,23.985,23.565,23.565,41012.0
2019-03-25,23.57,23.57,23.48,23.525,8994.0
2019-03-26,23.755,23.8,23.605,23.645,7126.0
2019-03-27,23.57,23.72,23.44,23.605,43664.0
2019-03-28,23.7,23.7,23.545,23.69,28203.0
2019-03-29,24.26,24.26,23.775,23.82,9600.0
2019-04-01,23.92,24.12,23.92,24.12,56588.0
2019-04-02,24.115,24.13,24.075,24.12,10900.0
2019-04-03,24.18,24.25,24.15,24.17,13455.0
2019-04-04,24.195,24.225,24.185,24.215,5775.0
2019-04-05,24.35,24.37,24.29,24.335,12923.0
2019-04-08,24.38,24.39,24.29,24.345,15315.0
2019-04-09,24.35,24.35,24.18,24.205,20152.0
2019-04-10,24.235,24.305,24.235,24.29,21278.0
2019-04-11,24.35,24.36,24.28,24.295,1940.0
2019-04-12,24.51,24.51,24.41,24.48,5200.0
2019-04-15,24.555,24.555,24.41,24.415,12500.0
2019-04-16,24.465,24.525,24.465,24.49,8594.0
2019-04-17,24.58,24.58,24.41,24.41,2000.0
2019-04-18,24.445,24.455,24.38,24.38,6728.0
2019-04-22,24.4,24.435,24.38,24.38,3450.0
2019-04-23,24.51,24.695,24.49,24.675,8510.0
2019-04-24,24.75,24.75,24.645,24.655,12137.0
2019-04-25,24.695,24.695,24.51,24.645,11929.0
2019-04-26,24.64,24.71,24.565,24.7,9447.0
2019-04-29,24.805,24.81,24.75,24.795,7770.0
2019-04-30,24.81,24.81,24.6,24.755,33410.0
2019-05-01,24.905,24.905,24.695,24.74,54598.0
2019-05-02,24.58,24.645,24.48,24.48,30360.0
2019-05-03,24.6,24.81,24.6,24.785,6987.0
2019-05-06,24.465,24.73,24.345,24.73,5164.0
2019-05-07,24.59,24.59,24.15,24.24,8219.0
2019-05-08,24.315,24.38,24.27,24.29,38438.0
2019-05-09,24.115,24.235,23.91,24.18,12942.0
2019-05-10,24.185,24.345,23.855,24.235,9844.0
2019-05-13,23.875,23.875,23.605,23.68,1026.0
2019-05-14,23.845,24.005,23.725,23.91,25248.0
2019-05-15,23.755,24.05,23.755,24.04,27441.0
2019-05-16,24.075,24.345,24.075,24.185,6826.0
2019-05-17,24.075,24.27,24.05,24.06,28727.0
2019-05-21,24.105,24.13,24.085,24.115,5400.0
2019-05-22,24.105,24.105,23.965,24.05,32478.0
2019-05-23,23.9,23.9,23.58,23.7,5232.0
2019-05-24,23.845,23.845,23.745,23.775,1278.0
2019-05-27,23.875,23.875,23.865,23.875,2767.0
2019-05-28,23.775,23.8,23.645,23.645,5369.0
2019-05-29,23.505,23.505,23.32,23.33,5750.0
2019-05-30,23.505,23.505,23.33,23.37,1367.0
2019-05-31,23.26,23.26,23.1,23.14,18504.0
2019-06-03,23.185,23.185,22.98,22.98,34565.0
2019-06-04,23.25,23.56,23.25,23.545,7271.0
2019-06-05,23.69,23.725,23.67,23.7,12402.0
2019-06-06,23.78,23.92,23.78,23.92,900.0
2019-06-07,23.995,24.205,23.995,24.16,26261.0
2019-06-10,24.315,24.345,24.29,24.29,7120.0
2019-06-11,24.38,24.39,24.185,24.225,7106.0
2019-06-12,24.18,24.205,24.15,24.18,21392.0
2019-06-13,24.225,24.315,24.225,24.27,10271.0
2019-06-14,24.205,24.24,24.205,24.235,1906.0
2019-06-17,24.315,24.315,24.25,24.25,8694.0
2019-06-18,24.39,24.6,24.39,24.49,5850.0
2019-06-19,24.46,24.58,24.46,24.57,7760.0
2019-06-20,24.755,24.755,24.665,24.69,7445.0
2019-06-21,24.81,24.81,24.72,24.755,15600.0
2019-06-24,24.785,24.785,24.645,24.665,6479.0
2019-06-25,24.685,24.685,24.46,24.46,5082.0
2019-06-26,24.45,24.45,24.38,24.415,10600.0
2019-06-27,24.415,24.535,24.415,24.48,14351.0
2019-06-28,24.57,24.655,24.57,24.61,1500.0
2019-07-02,24.83,24.865,24.795,24.86,56916.0
2019-07-03,25.015,25.07,24.94,25.07,24729.0
2019-07-04,25.155,25.155,25.07,25.07,700.0
2019-07-05,25.015,25.07,24.895,25.05,7597.0
2019-07-08,24.94,24.95,24.885,24.95,39832.0
2019-07-09,24.915,24.94,24.905,24.94,1200.0
2019-07-10,25.59,25.59,25.025,25.06,27540.0
2019-07-11,25.23,25.23,25.06,25.06,9990.0
2019-07-12,25.145,25.22,25.145,25.21,3600.0
2019-07-15,25.255,25.31,25.18,25.21,7485.0
2019-07-16,25.23,25.235,25.135,25.165,23443.0
2019-07-17,25.125,25.125,25.005,25.045,20600.0
2019-07-18,24.94,25.07,24.94,25.045,50535.0
2019-07-19,25.115,25.145,24.94,24.98,15401.0
2019-07-22,25.045,25.05,24.93,25.005,1505.0
2019-07-23,25.1,25.145,25.025,25.135,1956.0
2019-07-24,25.165,25.31,25.105,25.31,3100.0
2019-07-25,25.23,25.265,25.155,25.155,3960.0
2019-07-26,25.22,25.385,25.22,25.34,17641.0
2019-07-29,25.385,25.385,25.29,25.3,17606.0
2019-07-30,25.255,25.29,25.21,25.255,29852.0
2019-07-31,25.375,25.375,25.015,25.035,23923.0
2019-08-01,25.1,25.275,24.745,24.81,15345.0
2019-08-02,24.69,24.69,24.435,24.62,8501.0
2019-08-06,24.065,24.165,23.97,24.14,8859.0
2019-08-07,23.785,24.145,23.72,23.97,20731.0
2019-08-08,24.2,24.61,24.2,24.61,36916.0
2019-08-09,24.49,24.555,24.33,24.48,35514.0
2019-08-12,24.23,24.285,24.11,24.14,26236.0
2019-08-13,24.155,24.56,24.155,24.515,36555.0
2019-08-14,24.1,24.165,23.825,23.825,9870.0
2019-08-15,23.89,23.895,23.72,23.895,10510.0
2019-08-16,23.98,24.22,23.98,24.2,4387.0
2019-08-19,24.38,24.515,24.38,24.38,593.0
2019-08-20,24.48,24.48,24.33,24.425,7000.0
2019-08-21,24.59,24.59,24.46,24.5,1480.0
2019-08-22,24.385,24.545,24.385,24.545,1500.0
2019-08-23,24.415,24.49,23.785,23.785,2456.0
2019-08-26,24.1,24.1,23.98,24.01,13257.0
2019-08-27,24.295,24.295,23.97,24.0,8803.0
2019-08-28,23.945,24.14,23.905,24.14,7300.0
2019-08-29,24.44,24.505,24.425,24.505,41796.0
2019-08-30,24.515,24.515,24.425,24.49,5896.0
2019-09-03,24.305,24.35,24.2,24.305,30202.0
2019-09-04,24.5,24.58,24.5,24.5,400.0
2019-09-05,24.82,24.97,24.82,24.93,2531.0
2019-09-06,25.025,25.025,24.915,24.95,20385.0
2019-09-09,24.93,24.97,24.885,24.97,7838.0
2019-09-10,24.83,24.97,24.805,24.97,6900.0
2019-09-11,24.95,25.145,24.95,25.145,2538.0
2019-09-12,25.165,25.32,25.165,25.22,8688.0
2019-09-13,25.3,25.3,25.29,25.29,1598.0
2019-09-16,25.18,25.21,25.135,25.17,1700.0
2019-09-17,25.105,25.2,25.105,25.19,3909.0
2019-09-18,25.245,25.245,25.125,25.21,3625.0
2019-09-19,25.31,25.31,25.21,25.31,8600.0
2019-09-20,25.255,25.29,25.135,25.245,22033.0
2019-09-23,25.07,25.165,25.07,25.155,18500.0
2019-09-24,25.195,25.195,24.825,24.935,37185.0
2019-09-25,24.9,25.055,24.79,25.055,3301.0
2019-09-26,25.075,25.075,24.86,25.0,5700.0
2019-09-27,25.075,25.075,24.78,24.78,6859.0
2019-09-30,24.945,24.985,24.88,24.955,1951.0
2019-10-01,25.04,25.04,24.62,24.66,12822.0
2019-10-02,24.48,24.49,24.09,24.25,2526.0
2019-10-03,24.195,24.37,24.045,24.25,6601.0
2019-10-04,24.41,24.53,24.41,24.415,14000.0
2019-10-07,24.715,24.74,24.6,24.675,3297.0
2019-10-08,24.47,24.47,24.23,24.23,29745.0
2019-10-09,24.36,24.51,24.345,24.41,27692.0
2019-10-10,24.555,24.64,24.41,24.41,2200.0
2019-10-11,24.935,25.03,24.87,25.02,19070.0
2019-10-15,24.985,25.13,24.92,25.065,2928.0
2019-10-16,25.04,25.04,25.0,25.02,7527.0
2019-10-17,25.18,25.18,25.13,25.15,8205.0
2019-10-18,25.13,25.13,24.945,25.055,6400.0
2019-10-21,25.16,25.195,25.15,25.16,5483.0
2019-10-22,25.17,25.235,25.17,25.185,6031.0
2019-10-23,25.085,25.16,25.085,25.14,23760.0
2019-10-24,25.245,25.25,25.14,25.17,1270.0
2019-10-25,25.185,25.335,25.185,25.335,4517.0
2019-10-28,25.465,25.495,25.445,25.495,20300.0
2019-10-29,25.52,25.54,25.445,25.465,24719.0
2019-10-30,25.4,25.51,25.39,25.39,1200.0
2019-10-31,25.4,25.4,25.345,25.39,5279.0
2019-11-01,25.65,25.68,25.595,25.68,4200.0
2019-11-04,25.82,25.82,25.79,25.82,10730.0
2019-11-05,25.81,25.835,25.79,25.81,13627.0
2019-11-06,25.825,25.825,25.705,25.81,581.0
2019-11-07,25.94,25.955,25.885,25.885,13100.0
2019-11-08,25.835,25.9,25.8,25.865,3850.0
2019-11-11,25.9,25.9,25.845,25.875,6499.0
2019-11-12,25.865,26.005,25.865,25.93,23500.0
2019-11-13,25.845,25.94,25.845,25.94,12903.0
2019-11-14,25.82,25.95,25.82,25.89,6702.0
2019-11-15,26.08,26.145,26.06,26.105,1329.0
2019-11-18,26.095,26.16,26.095,26.145,5000.0
2019-11-19,26.245,26.255,26.085,26.17,9315.0
2019-11-20,26.06,26.16,25.92,26.125,7713.0
2019-11-21,26.095,26.095,25.975,26.015,13300.0
2019-11-22,25.985,26.08,25.975,26.06,2180.0
2019-11-25,26.135,26.3,26.135,26.275,2353.0
2019-11-26,26.33,26.355,26.32,26.355,8556.0
2019-11-27,26.41,26.47,26.395,26.42,3650.0
2019-11-28,26.365,26.56,26.365,26.56,2300.0
2019-11-29,26.535,26.535,26.29,26.43,1622.0
2019-12-02,26.485,26.485,26.145,26.145,17877.0
2019-12-03,25.985,25.985,25.825,25.965,10500.0
2019-12-04,26.085,26.19,26.085,26.16,1400.0
2019-12-05,26.145,26.19,26.135,26.17,9950.0
2019-12-06,26.385,26.475,26.385,26.46,3200.0
2019-12-09,26.395,26.41,26.375,26.375,14800.0
2019-12-10,26.405,26.405,26.265,26.265,7208.0
2019-12-11,26.385,26.395,26.265,26.265,4027.0
2019-12-12,26.385,26.665,26.385,26.57,9800.0
2019-12-13,26.8,26.81,26.56,26.615,3502.0
2019-12-16,26.665,26.82,26.645,26.785,12492.0
2019-12-17,26.81,26.81,26.775,26.8,2400.0
2019-12-18,26.85,26.85,26.795,26.81,4418.0
2019-12-19,26.81,26.875,26.81,26.875,7000.0
2019-12-20,26.775,27.045,26.775,27.035,5505.0
2019-12-23,27.19,27.2,27.045,27.06,28280.0
2019-12-24,27.035,27.06,27.035,27.05,5018.0
2019-12-27,27.37,27.38,27.135,27.155,50910.0
2019-12-30,27.235,27.235,26.985,27.05,15791.0
2019-12-31,27.0,27.03,26.99,26.99,15200.0
2020-01-02,27.26,27.29,27.13,27.28,6583.0
2020-01-03,27.065,27.18,27.03,27.17,26049.0
2020-01-06,27.075,27.17,27.065,27.16,371.0
2020-01-07,27.125,27.17,27.115,27.15,18116.0
2020-01-08,27.15,27.375,27.095,27.29,32422.0
2020-01-09,27.4,27.44,27.395,27.4,700.0
2020-01-10,27.54,27.54,27.31,27.355,19742.0
2020-01-13,27.475,27.505,27.41,27.505,9421.0
2020-01-14,27.56,27.605,27.485,27.58,54255.0
2020-01-15,27.55,27.635,27.55,27.58,190.0
2020-01-16,27.635,27.805,27.635,27.635,15745.0
2020-01-17,27.96,27.96,27.85,27.87,1595.0
2020-01-20,28.055,28.055,27.775,28.01,3827.0
2020-01-21,27.895,27.895,27.81,27.84,26381.0
2020-01-22,27.97,27.97,27.84,27.85,16908.0
2020-01-23,27.81,27.87,27.805,27.87,1741.0
2020-01-24,27.96,27.96,27.54,27.625,9960.0
2020-01-27,27.02,27.29,27.0,27.215,61422.0
2020-01-28,27.335,27.515,27.33,27.485,44439.0
2020-01-29,27.55,27.635,27.41,27.54,32520.0
2020-01-30,27.29,27.475,27.225,27.475,43304.0
2020-01-31,27.335,27.335,26.92,27.0,12450.0
2020-02-03,27.125,27.35,27.125,27.255,21271.0
2020-02-04,27.59,27.68,27.59,27.655,10273.0
2020-02-05,27.97,27.97,27.82,27.915,74882.0
2020-02-06,28.015,28.025,27.96,27.98,20217.0
2020-02-07,27.895,27.925,27.805,27.85,13958.0
2020-02-10,27.82,28.025,27.745,28.025,3071.0
2020-02-11,28.11,28.25,28.11,28.11,10053.0
2020-02-12,28.355,28.355,28.215,28.295,1381.0
2020-02-13,28.28,28.345,28.28,28.295,1047.0
2020-02-14,28.335,28.335,28.26,28.26,20374.0
2020-02-18,28.25,28.26,28.195,28.22,30508.0
2020-02-19,28.29,28.81,28.29,28.4,1094.0
2020-02-20,28.4,28.4,28.24,28.28,1550.0
2020-02-21,28.14,28.14,27.96,27.96,17265.0
2020-02-24,27.255,27.33,26.985,27.205,10100.0
2020-02-25,27.215,27.31,26.22,26.22,37216.0
2020-02-26,26.235,26.62,26.07,26.135,135143.0
2020-02-27,25.715,25.825,25.26,25.825,3071.0
2020-02-28,24.735,24.735,24.045,24.16,56963.0
2020-03-02,24.83,25.555,24.625,25.48,38791.0
2020-03-03,25.91,25.975,24.96,25.4,56196.0
2020-03-04,25.67,26.095,25.4,26.095,8160.0
2020-03-05,25.5,25.52,25.09,25.21,8477.0
2020-03-06,24.625,24.82,24.345,24.795,29527.0
2020-03-09,23.56,23.62,22.725,23.18,34516.0
2020-03-10,23.775,23.775,22.695,23.58,28743.0
2020-03-11,23.31,23.31,22.37,22.705,9630.0
2020-03-12,22.025,22.025,20.45,20.515,19286.0
2020-03-13,21.28,22.165,20.43,22.165,23996.0
2020-03-16,18.69,20.69,18.69,19.49,18999.0
2020-03-17,19.88,20.59,19.275,20.57,18016.0
2020-03-18,19.61,19.65,18.13,18.5,26239.0
2020-03-19,18.78,19.72,18.595,19.72,25452.0
2020-03-20,19.91,19.91,18.455,18.485,27766.0
2020-03-23,18.445,18.445,17.42,17.505,31164.0
2020-03-24,18.795,19.535,18.795,19.515,30489.0
2020-03-25,19.435,20.925,19.435,20.71,51820.0
2020-03-26,20.585,21.465,20.585,21.24,31154.0
2020-03-27,20.96,21.3,20.605,20.95,49300.0
2020-03-30,21.025,21.41,20.67,21.4,26318.0
2020-03-31,21.12,21.4,20.87,21.095,12613.0
2020-04-01,20.315,20.39,19.865,20.005,32733.0
2020-04-02,20.09,20.54,19.995,20.4,22263.0
2020-04-03,20.42,20.475,19.885,19.98,59207.0
2020-04-06,20.72,21.54,20.72,21.54,15800.0
2020-04-07,22.42,22.42,21.57,21.775,63200.0
2020-04-08,21.9,22.3,21.72,22.28,19953.0
2020-04-09,22.715,22.9,22.46,22.705,27368.0
2020-04-13,22.715,22.72,22.18,22.385,12019.0
2020-04-14,22.92,23.085,22.88,23.03,5913.0
2020-04-15,22.505,22.665,22.385,22.61,5258.0
2020-04-16,22.545,22.78,22.415,22.64,13715.0
2020-04-17,23.305,23.305,22.985,23.285,9040.0
2020-04-20,22.945,23.22,22.87,22.91,8521.0
2020-04-21,22.63,22.64,22.205,22.205,3896.0
2020-04-22,22.47,22.675,22.47,22.655,6186.0
2020-04-23,22.855,23.015,22.695,22.76,17954.0
2020-04-24,22.685,22.995,22.685,22.995,4792.0
2020-04-27,23.135,23.435,23.135,23.385,8512.0
2020-04-28,23.65,23.745,23.32,23.425,14731.0
2020-04-29,23.62,24.05,23.62,23.95,15181.0
2020-04-30,23.79,23.79,23.52,23.65,18950.0
2020-05-01,23.305,23.305,22.89,23.03,10958.0
2020-05-04,22.92,23.07,22.815,23.07,4225.0
2020-05-05,23.455,23.535,23.265,23.265,15510.0
2020-05-06,23.46,23.46,23.145,23.155,4188.0
2020-05-07,23.555,23.555,23.405,23.405,1375.0
2020-05-08,23.63,23.885,23.63,23.885,3986.0
2020-05-11,23.705,23.97,23.62,23.845,6272.0
2020-05-12,23.975,23.975,23.38,23.385,8273.0
2020-05-13,23.32,23.32,22.64,22.865,107563.0
2020-05-14,22.515,22.995,22.43,22.985,10953.0
2020-05-15,22.865,23.255,22.845,23.255,9501.0
2020-05-19,24.05,24.1,23.92,23.95,20258.0
2020-05-20,24.24,24.26,24.165,24.21,7000.0
2020-05-21,24.26,24.27,24.07,24.08,20304.0
2020-05-22,24.015,24.1,24.015,24.07,2100.0
2020-05-25,24.08,24.55,24.08,24.37,2786.0
2020-05-26,24.635,24.765,24.445,24.445,10727.0
2020-05-27,24.81,24.885,24.435,24.885,7427.0
2020-05-28,25.045,25.1,24.99,25.1,2172.0
2020-05-29,24.65,24.86,24.54,24.8,3720.0
2020-06-01,24.925,25.015,24.925,25.015,6260.0
2020-06-02,25.08,25.165,25.035,25.165,6653.0
2020-06-03,25.455,25.635,25.38,25.625,16249.0
2020-06-04,25.41,25.56,25.355,25.38,18196.0
2020-06-05,26.18,26.32,26.18,26.225,4718.0
2020-06-08,26.29,26.485,26.29,26.47,2800.0
2020-06-09,26.33,26.395,26.235,26.32,3982.0
2020-06-10,26.245,26.245,26.105,26.17,1261.0
2020-06-11,25.485,25.485,24.54,24.565,13215.0
2020-06-12,25.25,25.25,24.56,24.68,2034.0
2020-06-15,24.415,25.1,24.295,25.045,4636.0
2020-06-16,25.84,25.84,25.345,25.59,11265.0
2020-06-17,25.59,25.69,25.465,25.475,9909.0
2020-06-18,25.45,25.475,25.345,25.39,8401.0
2020-06-19,25.655,25.655,25.24,25.455,1400.0
2020-06-22,25.335,25.515,25.29,25.485,7592.0
2020-06-23,25.71,25.74,25.6,25.6,3104.0
2020-06-24,25.345,25.455,24.845,24.9,5493.0
2020-06-25,24.895,25.1,24.855,25.1,10983.0
2020-06-26,25.005,25.005,24.64,24.64,6504.0
2020-06-29,24.685,24.985,24.66,24.985,6736.0
2020-06-30,25.09,25.29,25.09,25.29,3023.0
2020-07-02,25.615,25.9,25.57,25.605,18531.0
2020-07-03,25.635,25.765,25.605,25.73,2400.0
2020-07-06,26.03,26.03,25.86,25.975,5181.0
2020-07-07,26.0,26.01,25.795,25.795,1700.0
2020-07-08,25.68,25.84,25.68,25.84,1610.0
2020-07-09,25.625,25.72,25.615,25.72,2845.0
2020-07-10,25.765,26.0,25.7,25.975,5834.0
2020-07-13,26.245,26.38,25.84,25.84,443.0
2020-07-14,25.7,26.085,25.7,26.085,12305.0
2020-07-15,26.34,26.455,26.295,26.34,11257.0
2020-07-16,26.295,26.31,26.22,26.31,4407.0
2020-07-17,26.37,26.415,26.265,26.415,3981.0
2020-07-20,26.415,26.61,26.32,26.61,3252.0
2020-07-21,26.77,26.77,26.65,26.65,1200.0
2020-07-22,26.715,26.8,26.67,26.8,2379.0
2020-07-23,26.79,26.79,26.5,26.5,2697.0
2020-07-24,26.31,26.34,26.3,26.31,8300.0
2020-07-27,26.32,26.51,26.32,26.5,4953.0
2020-07-28,26.46,26.545,26.445,26.445,17752.0
2020-07-29,26.48,26.69,26.47,26.69,2600.0
2020-07-30,26.37,26.64,26.36,26.63,4090.0
2020-07-31,26.79,26.8,26.425,26.595,1201.0
2020-08-04,26.725,27.045,26.725,27.045,2801.0
2020-08-05,27.24,27.27,27.205,27.25,3168.0
2020-08-06,27.205,27.4,27.205,27.4,1100.0
2020-08-07,27.45,27.45,27.365,27.45,560.0
2020-08-10,27.515,27.55,27.515,27.55,1700.0
2020-08-11,27.56,27.695,27.515,27.515,11507.0
2020-08-12,27.62,27.695,27.59,27.695,1830.0
2020-08-13,27.73,27.74,27.685,27.685,1615.0
2020-08-14,27.545,27.685,27.545,27.675,1400.0
2020-08-17,27.74,27.75,27.73,27.74,2275.0
2020-08-18,27.675,27.785,27.655,27.785,735.0
2020-08-19,27.75,27.845,27.675,27.795,865.0
2020-08-20,27.55,27.73,27.55,27.695,7768.0
2020-08-21,27.625,27.785,27.625,27.77,5124.0
2020-08-24,27.975,28.04,27.935,28.04,4151.0
2020-08-25,28.17,28.17,28.03,28.135,2798.0
2020-08-26,28.19,28.4,28.19,28.39,3606.0
2020-08-27,28.49,28.585,28.33,28.54,3443.0
2020-08-28,28.51,28.605,28.51,28.605,3350.0
2020-08-31,28.605,28.66,28.485,28.66,5674.0
2020-09-01,28.5,28.71,28.5,28.71,1163.0
2020-09-02,28.905,29.195,28.895,29.195,4035.0
2020-09-03,28.925,28.925,28.03,28.19,13057.0
2020-09-04,28.285,28.37,27.515,28.105,4165.0
2020-09-08,27.515,27.515,27.185,27.195,4832.0
2020-09-09,27.485,27.89,27.485,27.78,7105.0
2020-09-10,27.795,27.9,27.205,27.25,5247.0
2020-09-11,27.44,27.44,27.1,27.12,6161.0
2020-09-14,27.485,27.705,27.475,27.645,4383.0
2020-09-15,27.86,27.9,27.78,27.78,3830.0
2020-09-16,27.9,27.9,27.675,27.675,1364.0
2020-09-17,27.3,27.58,27.29,27.29,2930.0
2020-09-18,27.44,27.44,27.09,27.15,2500.0
2020-09-21,26.77,26.78,26.37,26.61,1965.0
2020-09-22,26.755,27.065,26.745,27.065,3082.0
2020-09-23,27.13,27.13,26.395,26.46,4531.0
2020-09-24,26.335,26.505,26.275,26.43,4022.0
2020-09-25,26.315,26.91,26.315,26.825,11214.0
2020-09-28,27.285,27.39,27.285,27.305,2214.0
2020-09-29,27.41,27.41,27.24,27.265,900.0
2020-09-30,27.265,27.67,27.22,27.39,4787.0
2020-10-01,27.58,27.625,27.455,27.605,7245.0
2020-10-02,27.2,27.52,27.19,27.505,6552.0
2020-10-05,27.7,27.91,27.52,27.9,3822.0
2020-10-06,27.91,28.125,27.585,27.595,9584.0
2020-10-07,27.85,28.105,27.85,28.05,5434.0
2020-10-08,28.135,28.275,28.135,28.275,1830.0
2020-10-09,28.34,28.54,28.33,28.5,7502.0
2020-10-13,28.745,28.84,28.735,28.765,9745.0
2020-10-14,28.88,28.88,28.56,28.645,4099.0
2020-10-15,28.305,28.575,28.285,28.575,1903.0
2020-10-16,28.765,28.795,28.655,28.67,1351.0
2020-10-19,28.745,28.745,28.095,28.115,2052.0
2020-10-20,28.33,28.425,28.245,28.265,12262.0
2020-10-21,28.37,28.39,28.16,28.16,2300.0
2020-10-22,28.04,28.36,28.04,28.36,2700.0
2020-10-23,28.51,28.51,28.275,28.405,5125.0
2020-10-26,28.21,28.21,27.805,27.915,12799.0
2020-10-27,27.87,27.945,27.805,27.805,746.0
2020-10-28,27.25,27.34,26.91,26.91,5735.0
2020-10-29,26.795,27.335,26.795,27.295,4381.0
2020-10-30,27.02,27.02,26.58,26.72,6105.0
2020-11-02,27.23,27.24,27.135,27.135,2615.0
2020-11-03,27.425,27.825,27.425,27.74,906.0
2020-11-04,28.07,28.51,28.04,28.255,3596.0
2020-11-05,28.72,28.935,28.72,28.795,8301.0
2020-11-06,28.83,28.84,28.7,28.735,5255.0
2020-11-09,30.16,30.16,29.16,29.48,7151.0
2020-11-10,29.255,29.255,29.075,29.18,3645.0
2020-11-11,29.37,29.39,29.305,29.39,690.0
2020-11-12,29.35,29.35,28.945,28.945,900.0
2020-11-13,29.21,29.53,29.21,29.53,5550.0
2020-11-16,29.565,29.87,29.555,29.87,3036.0
2020-11-17,29.68,29.885,29.625,29.785,9196.0
2020-11-18,29.87,29.87,29.72,29.72,1426.0
2020-11-19,29.445,29.615,29.395,29.615,4928.0
2020-11-20,29.575,29.575,29.425,29.425,14367.0
2020-11-23,29.53,29.71,29.52,29.67,5693.0
2020-11-24,30.02,30.125,29.915,30.125,10860.0
2020-11-25,30.04,30.095,29.97,30.095,10891.0
2020-11-26,29.935,30.21,29.935,30.075,13125.0
2020-11-27,30.2,30.275,30.095,30.275,7737.0
2020-11-30,30.125,30.125,29.88,29.955,3263.0
2020-12-01,30.295,30.37,30.255,30.3,2024.0
2020-12-02,30.21,30.34,30.16,30.34,5888.0
2020-12-03,30.375,30.5,30.375,30.5,5875.0
2020-12-04,30.46,30.615,30.445,30.595,3939.0
2020-12-07,30.63,30.66,30.565,30.63,4050.0
2020-12-08,30.54,30.755,30.54,30.745,4586.0
2020-12-09,30.86,30.86,30.425,30.54,20023.0
2020-12-10,30.255,30.52,30.255,30.5,1201.0
2020-12-11,30.235,30.445,30.235,30.435,12816.0
2020-12-14,30.63,30.63,30.46,30.46,1950.0
2020-12-15,30.545,30.735,30.46,30.725,20828.0
2020-12-16,30.735,30.83,30.735,30.735,2100.0
2020-12-17,30.96,30.97,30.875,30.95,2650.0
2020-12-18,30.95,31.085,30.725,30.725,12336.0
2020-12-21,30.565,30.765,30.385,30.735,9784.0
2020-12-22,30.81,30.81,30.705,30.755,5524.0
2020-12-23,30.925,30.945,30.86,30.86,3864.0
2020-12-24,30.83,30.875,30.83,30.875,640.0
2020-12-29,31.19,31.295,30.98,31.0,3632.0
2020-12-30,31.09,31.09,31.09,31.09,200.0
2020-12-31,31.055,31.185,31.055,31.185,3970.0
2021-01-04,31.26,31.26,30.525,30.665,6756.0
2021-01-05,30.81,31.1,30.81,30.995,4310.0
2021-01-06,30.995,31.62,30.995,31.355,3497.0
2021-01-07,31.65,31.84,31.65,31.82,5826.0
2021-01-08,31.885,31.965,31.755,31.875,3552.0
2021-01-11,31.715,31.925,31.595,31.8,8165.0
2021-01-12,31.84,31.875,31.705,31.875,2400.0
2021-01-13,31.87,31.97,31.87,31.905,18873.0
2021-01-14,31.935,32.01,31.85,31.85,1325.0
2021-01-15,31.705,31.705,31.545,31.595,9225.0
2021-01-18,31.725,31.79,31.585,31.775,17172.0
2021-01-19,31.895,31.895,31.765,31.875,6869.0
2021-01-20,32.085,32.295,32.065,32.295,2234.0
2021-01-21,32.305,32.305,32.17,32.255,3377.0
2021-01-22,32.105,32.255,32.085,32.23,4860.0
2021-01-25,32.285,32.305,31.85,32.19,4621.0
2021-01-26,32.32,32.435,32.19,32.255,8326.0
2021-01-27,31.915,31.99,31.27,31.31,6786.0
2021-01-28,31.525,31.98,31.52,31.85,3755.0
2021-01-29,31.395,31.395,30.995,31.29,6740.0
2021-02-01,31.46,31.64,31.235,31.64,5392.0
2021-02-02,31.84,32.16,31.8,32.03,1562.0
2021-02-03,31.99,32.22,31.99,32.14,4517.0
2021-02-04,32.22,32.455,32.22,32.455,902.0
2021-02-05,32.68,32.69,32.625,32.625,502.0
2021-02-08,32.845,32.85,32.775,32.835,4269.0
2021-02-09,32.835,32.985,32.825,32.965,3391.0
2021-02-10,32.965,33.155,32.74,32.9,9885.0
2021-02-11,33.08,33.08,32.87,33.015,7663.0
2021-02-12,32.94,33.08,32.94,33.08,8470.0
2021-02-16,33.835,34.28,33.1,33.115,28461.0
2021-02-17,33.08,33.08,32.94,33.07,7688.0
2021-02-18,33.07,33.07,32.655,32.88,10030.0
2021-02-19,33.05,33.07,32.89,32.92,6192.0
2021-02-22,33.125,33.58,32.665,32.76,20140.0
2021-02-23,32.55,32.785,32.02,32.765,8365.0
2021-02-24,32.795,33.07,32.56,33.07,40321.0
2021-02-25,32.845,32.845,32.19,32.275,8380.0
2021-02-26,32.825,32.825,31.945,32.2,17733.0
2021-03-01,32.675,32.975,32.615,32.9,13638.0
2021-03-02,32.94,32.94,32.595,32.595,33478.0
2021-03-03,32.7,32.7,32.275,32.32,13293.0
2021-03-04,32.275,32.295,31.345,31.66,60503.0
2021-03-05,31.98,32.305,31.405,32.305,21767.0
2021-03-08,32.34,32.655,32.275,32.285,10043.0
2021-03-09,32.68,32.86,32.53,32.655,10654.0
2021-03-10,32.815,33.015,32.805,32.85,8417.0
2021-03-11,33.155,33.375,33.07,33.205,2141.0
2021-03-12,33.195,33.315,33.185,33.315,900.0
2021-03-15,33.485,33.485,33.27,33.4,14825.0
2021-03-16,33.63,33.63,33.38,33.45,10221.0
2021-03-17,33.41,33.58,33.25,33.535,8573.0
2021-03-18,33.505,33.515,33.125,33.135,11444.0
2021-03-19,33.07,33.125,32.795,32.995,8491.0
2021-03-22,33.135,33.305,33.04,33.24,25080.0
2021-03-23,33.04,33.125,32.765,32.815,1549.0
2021-03-24,33.025,33.11,32.605,32.655,4563.0
2021-03-25,32.485,32.845,32.285,32.815,2601.0
2021-03-26,33.025,33.225,32.9,33.16,28346.0
2021-03-29,33.31,33.32,33.07,33.32,9995.0
2021-03-30,33.205,33.29,33.09,33.195,7785.0
2021-03-31,33.32,33.535,33.32,33.46,5616.0
2021-04-01,33.68,33.71,33.585,33.69,6406.0
2021-04-05,34.05,34.21,34.04,34.185,3783.0
2021-04-06,34.22,34.305,34.175,34.19,19983.0
2021-04-07,34.22,34.23,34.125,34.155,4538.0
2021-04-08,34.41,34.41,34.21,34.335,13058.0
2021-04-09,34.305,34.555,34.305,34.555,8419.0
2021-04-12,34.65,35.2,34.485,34.515,5228.0
2021-04-13,34.695,34.725,34.59,34.685,22178.0
2021-04-14,34.81,34.82,34.565,34.62,11126.0
2021-04-15,34.875,34.94,34.79,34.94,27231.0
2021-04-16,35.115,35.115,34.935,35.065,12222.0
2021-04-19,35.075,35.075,34.745,34.84,11605.0
2021-04-20,34.82,34.82,34.47,34.58,16009.0
2021-04-21,34.725,34.935,34.505,34.935,15725.0
2021-04-22,35.02,35.02,34.555,34.61,12048.0
2021-04-23,34.735,35.14,34.655,35.065,23428.0
2021-04-26,35.045,35.19,35.045,35.115,3223.0
2021-04-27,35.285,35.285,35.105,35.14,5340.0
2021-04-28,35.2,35.235,35.105,35.115,2426.0
2021-04-29,35.415,35.415,35.02,35.285,12086.0
2021-04-30,35.03,35.14,34.98,34.99,5862.0
2021-05-03,35.255,35.255,35.085,35.115,20710.0
2021-05-04,34.97,34.97,34.57,34.735,13880.0
2021-05-05,35.045,35.045,34.83,34.895,33903.0
2021-05-06,35.0,35.085,34.77,35.045,20582.0
2021-05-07,35.32,35.415,35.125,35.405,23294.0
2021-05-10,35.53,35.53,35.0,35.0,11150.0
2021-05-11,34.57,34.76,34.375,34.515,4313.0
2021-05-12,34.495,34.555,33.9,33.935,6352.0
2021-05-13,34.105,34.45,34.105,34.45,23431.0
2021-05-14,34.62,34.94,34.62,34.915,8907.0
2021-05-17,34.935,34.94,34.695,34.83,12776.0
2021-05-18,34.865,34.865,34.555,34.555,3860.0
2021-05-19,34.155,34.43,33.995,34.43,15737.0
2021-05-20,34.535,34.865,34.535,34.855,4953.0
2021-05-21,34.925,35.0,34.745,34.865,13723.0
2021-05-25,35.245,35.255,34.96,35.0,11548.0
2021-05-26,35.105,35.14,34.99,34.99,1058.0
2021-05-27,35.22,35.255,35.16,35.245,14555.0
2021-05-28,35.285,35.33,35.22,35.275,5240.0
2021-05-31,35.34,35.34,35.095,35.095,8039.0
2021-06-01,35.285,35.465,35.2,35.265,11234.0
2021-06-02,35.445,35.445,35.235,35.295,10834.0
2021-06-03,35.03,35.225,34.95,35.17,4231.0
2021-06-04,35.305,35.455,35.245,35.445,11297.0
2021-06-07,35.475,35.475,35.37,35.445,7947.0
2021-06-08,35.445,35.56,35.32,35.54,30746.0
2021-06-09,35.615,35.615,35.405,35.495,13850.0
2021-06-10,35.645,35.655,35.34,35.53,25939.0
2021-06-11,35.595,35.635,35.5,35.56,4386.0
2021-06-14,35.77,35.77,35.53,35.595,8122.0
2021-06-15,35.72,35.72,35.55,35.57,4817.0
2021-06-16,35.655,35.655,35.265,35.455,4196.0
2021-06-17,35.39,35.425,35.115,35.39,9260.0
2021-06-18,35.065,35.065,34.855,34.99,9270.0
2021-06-21,35.055,35.37,34.96,35.35,4581.0
2021-06-22,35.305,35.635,35.275,35.305,3355.0
2021-06-23,35.605,35.655,35.605,35.605,2532.0
2021-06-24,35.755,35.825,35.745,35.785,3890.0
2021-06-25,35.815,35.945,35.815,35.935,1765.0
2021-06-28,36.025,36.025,35.85,35.925,2027.0
2021-06-29,36.04,36.05,35.945,35.965,4025.0
2021-06-30,35.88,36.03,35.88,35.995,1223.0
2021-07-02,36.325,36.395,36.24,36.385,4979.0
2021-07-05,36.525,36.525,36.25,36.43,7300.0
2021-07-06,36.44,36.44,36.06,36.23,4331.0
2021-07-07,36.415,36.415,36.22,36.385,15549.0
2021-07-08,35.965,36.145,35.775,36.005,4516.0
2021-07-09,36.24,36.49,36.005,36.005,1801.0
2021-07-12,36.525,36.605,36.415,36.595,9877.0
2021-07-13,36.69,36.69,36.42,36.42,13607.0
2021-07-14,36.575,36.64,36.395,36.415,7502.0
2021-07-15,36.385,36.385,36.155,36.22,31792.0
2021-07-16,36.44,36.44,35.995,36.06,2253.0
2021-07-19,35.47,35.545,35.205,35.395,60650.0
2021-07-20,35.545,36.155,35.435,36.145,6675.0
2021-07-21,36.215,36.355,36.12,36.355,7306.0
2021-07-22,36.395,36.405,36.29,36.385,1764.0
2021-07-23,36.5,36.775,36.5,36.735,3156.0
2021-07-26,36.725,36.81,36.725,36.81,17720.0
2021-07-27,36.765,36.765,36.43,36.565,17488.0
2021-07-28,36.765,36.81,36.64,36.745,3851.0
2021-07-29,36.84,36.955,36.84,36.87,13120.0
2021-07-30,36.67,36.725,36.67,36.69,1810.0
2021-08-03,36.69,36.86,36.515,36.86,6900.0
2021-08-04,36.795,36.795,36.71,36.725,4452.0
2021-08-05,36.82,36.89,36.795,36.88,4679.0
2021-08-06,37.03,37.04,36.995,37.005,8145.0
2021-08-09,37.01,37.03,36.9,36.985,3786.0
2021-08-10,37.02,37.07,36.985,37.03,965.0
2021-08-11,37.115,37.145,37.01,37.09,5420.0
2021-08-12,37.09,37.21,37.06,37.155,3195.0
2021-08-13,37.335,37.335,37.2,37.21,3491.0
2021-08-16,37.1,37.24,36.985,37.21,2734.0
2021-08-17,36.975,37.145,36.795,36.995,23008.0
2021-08-18,36.985,37.02,36.63,37.02,512.0
2021-08-19,36.46,36.7,36.26,36.605,17164.0
2021-08-20,36.68,36.935,36.68,36.87,2493.0
2021-08-23,37.155,37.355,37.05,37.345,4142.0
2021-08-24,37.41,37.45,37.365,37.42,3709.0
2021-08-25,37.44,37.535,37.395,37.515,2891.0
2021-08-26,37.42,37.535,37.27,37.305,8066.0
2021-08-27,37.535,37.68,37.515,37.68,4115.0
2021-08-30,37.585,37.85,37.575,37.85,5796.0
2021-08-31,37.69,37.83,37.69,37.695,2786.0
2021-09-01,37.695,37.885,37.695,37.785,4986.0
2021-09-02,37.905,37.925,37.82,37.86,2406.0
2021-09-03,37.86,37.915,37.79,37.885,6549.0
2021-09-07,37.88,37.88,37.68,37.745,2470.0
2021-09-08,37.68,37.69,37.495,37.62,2900.0
2021-09-09,37.65,37.755,37.48,37.505,5500.0
2021-09-10,37.715,37.715,37.2,37.315,6204.0
2021-09-13,37.505,37.505,37.105,37.175,3987.0
2021-09-14,37.44,37.44,36.995,37.04,4358.0
2021-09-15,37.125,37.41,37.01,37.365,9063.0
2021-09-16,37.29,37.385,37.105,37.105,718.0
2021-09-17,37.23,37.335,36.975,36.995,5243.0
2021-09-20,36.44,36.525,35.925,35.965,11708.0
2021-09-21,36.44,36.61,36.26,36.5,6964.0
2021-09-22,36.795,36.9,36.63,36.69,7318.0
2021-09-23,36.925,37.26,36.925,37.185,2115.0
2021-09-24,37.02,37.23,37.02,37.22,2937.0
2021-09-27,37.155,37.25,37.125,37.155,4027.0
2021-09-28,36.85,36.955,36.335,36.59,6117.0
2021-09-29,36.545,36.61,36.4,36.515,4025.0
2021-09-30,36.6,36.61,36.04,36.04,1551.0
2021-10-01,36.24,36.585,35.885,36.43,6041.0
2021-10-04,36.295,36.38,35.85,35.97,7142.0
2021-10-05,36.115,36.485,36.115,36.39,1537.0
2021-10-06,36.145,36.45,36.01,36.45,3730.0
2021-10-07,36.79,37.02,36.705,36.785,6962.0
2021-10-08,36.8,36.85,36.69,36.705,3601.0
2021-10-12,36.65,36.65,36.4,36.4,4163.0
2021-10-13,36.43,36.565,36.43,36.535,9921.0
2021-10-14,36.915,37.145,36.915,37.145,7323.0
2021-10-15,37.405,37.44,37.315,37.395,5059.0
2021-10-18,37.29,37.515,37.29,37.515,2090.0
2021-10-19,37.62,37.755,37.62,37.735,5914.0
2021-10-20,37.725,37.915,37.725,37.88,7330.0
2021-10-21,37.9,38.03,37.82,38.03,6638.0
2021-10-22,37.925,38.03,37.83,37.945,17905.0
2021-10-25,37.995,38.185,37.945,38.135,12533.0
2021-10-26,38.32,38.32,38.205,38.205,1390.0
2021-10-27,38.23,38.23,37.915,37.915,8541.0
2021-10-28,38.11,38.29,38.11,38.29,7743.0
2021-10-29,38.195,38.405,38.11,38.405,4927.0
2021-11-01,38.535,38.555,38.365,38.47,1655.0
2021-11-02,38.615,38.7,38.53,38.66,32997.0
2021-11-03,38.66,38.945,38.64,38.68,39410.0
2021-11-04,39.08,39.145,39.015,39.05,2884.0
2021-11-05,39.375,39.435,39.175,39.29,18584.0
2021-11-08,39.52,39.52,39.31,39.35,10760.0
2021-11-09,39.445,39.45,39.12,39.215,17925.0
2021-11-10,39.07,39.155,38.84,38.89,5611.0
2021-11-11,39.04,39.04,38.93,38.94,3329.0
2021-11-12,39.175,39.225,39.12,39.195,1738.0
2021-11-15,39.25,39.32,39.11,39.175,4354.0
2021-11-16,39.195,39.435,39.155,39.385,5187.0
2021-11-17,39.35,39.385,39.185,39.385,718.0
2021-11-18,39.34,39.34,39.08,39.29,1242.0
2021-11-19,39.3,39.375,39.185,39.235,7560.0
2021-11-22,39.395,39.565,39.07,39.09,2010.0
2021-11-23,39.225,39.225,38.835,39.09,9305.0
2021-11-24,38.985,39.205,38.84,39.185,6332.0
2021-11-25,39.445,39.445,39.13,39.195,27282.0
2021-11-26,38.635,38.69,38.155,38.155,29764.0
2021-11-29,38.72,38.85,38.47,38.795,16808.0
2021-11-30,38.405,38.47,37.915,37.995,10466.0
2021-12-01,38.47,38.47,37.42,37.71,9276.0
2021-12-02,37.47,38.1,37.47,38.02,17589.0
2021-12-03,38.12,38.23,37.375,37.62,9100.0
2021-12-06,37.89,38.29,37.815,38.12,11146.0
2021-12-07,38.945,38.965,38.805,38.815,2954.0
2021-12-08,38.985,39.06,38.85,39.015,8876.0
2021-12-09,38.85,38.965,38.71,38.755,4243.0
2021-12-10,38.985,38.995,38.815,38.87,2287.0
2021-12-13,38.965,38.965,38.615,38.765,5609.0
2021-12-14,38.3,38.5,38.145,38.415,1501.0
2021-12-15,38.415,38.965,38.135,38.965,5275.0
2021-12-16,39.06,39.07,38.5,38.615,14745.0
2021-12-17,38.335,38.5,38.135,38.23,6768.0
2021-12-20,37.775,37.82,37.535,37.82,10489.0
2021-12-21,38.125,38.5,38.04,38.46,1297.0
2021-12-22,38.575,38.91,38.51,38.91,10470.0
2021-12-23,38.92,39.225,38.92,39.155,9504.0
2021-12-24,39.205,39.245,39.185,39.215,2003.0
2021-12-29,39.49,39.73,39.49,39.68,5221.0
2021-12-30,39.755,39.785,39.555,39.555,9313.0
2021-12-31,39.565,39.61,39.475,39.555,1436.0
2022-01-04,39.785,39.84,39.555,39.555,4481.0
2022-01-05,39.69,39.695,38.895,39.055,5751.0
2022-01-06,38.845,39.03,38.655,38.93,10232.0
2022-01-07,38.835,38.97,38.615,38.7,4421.0
2022-01-10,38.36,38.605,37.93,38.605,16528.0
2022-01-11,38.58,38.99,38.375,38.99,10909.0
2022-01-12,39.105,39.22,38.98,39.03,55502.0
2022-01-13,39.21,39.21,38.49,38.615,6551.0
2022-01-14,38.255,38.58,38.155,38.5,17546.0
2022-01-17,38.52,38.93,38.51,38.93,14863.0
2022-01-18,38.225,38.225,37.785,37.815,22174.0
2022-01-19,37.995,38.07,37.41,37.6,1793.0
2022-01-20,37.285,37.965,36.935,36.99,16808.0
2022-01-21,36.855,37.02,36.28,36.28,24367.0
2022-01-24,35.7,36.445,34.885,36.445,35493.0
2022-01-25,35.88,36.36,35.5,35.955,15206.0
2022-01-26,36.38,36.685,35.49,35.93,44219.0
2022-01-27,36.225,36.465,35.5,35.62,15217.0
2022-01-28,35.45,36.455,35.315,36.455,123375.0
2022-01-31,36.53,37.21,36.35,37.21,9589.0
2022-02-01,37.305,37.505,37.055,37.505,11016.0
2022-02-02,37.765,37.785,37.42,37.755,8759.0
2022-02-03,37.265,37.38,36.855,36.865,10687.0
2022-02-04,36.6,37.375,36.6,37.065,10219.0
2022-02-07,37.075,37.265,36.935,36.95,5354.0
2022-02-08,36.885,37.355,36.835,37.295,5887.0
2022-02-09,37.69,37.88,37.69,37.88,8883.0
2022-02-10,37.42,37.745,37.16,37.275,5673.0
2022-02-11,37.265,37.265,36.415,36.415,14618.0
2022-02-14,36.5,36.605,36.13,36.385,20416.0
2022-02-15,36.81,37.02,36.81,37.02,4260.0
2022-02-16,36.875,37.16,36.73,37.16,9173.0
2022-02-17,36.665,36.845,36.255,36.255,9934.0
2022-02-18,36.235,36.395,35.87,35.985,10852.0
2022-02-22,35.745,36.045,35.355,35.545,30990.0
2022-02-23,35.69,35.9,34.96,34.98,22322.0
2022-02-24,34.015,35.515,34.015,35.46,44628.0
2022-02-25,35.43,36.35,35.43,36.32,40457.0
2022-02-28,35.87,36.395,35.835,36.265,19706.0
2022-03-01,35.975,36.275,35.5,35.71,26779.0
2022-03-02,35.945,36.495,35.87,36.385,14445.0
2022-03-03,36.55,36.58,36.045,36.15,32474.0
2022-03-04,35.72,35.91,35.48,35.825,27594.0
2022-03-07,35.595,35.785,34.76,34.77,17007.0
2022-03-08,34.665,35.21,34.4,34.715,40599.0
2022-03-09,35.06,35.605,35.06,35.42,6760.0
2022-03-10,34.925,35.325,34.925,35.28,9260.0
2022-03-11,35.595,35.595,34.81,34.81,20593.0
2022-03-14,34.82,35.075,34.455,34.52,22473.0
2022-03-15,34.59,35.285,34.58,35.25,9131.0
2022-03-16,35.525,36.1,35.27,36.1,25359.0
2022-03-17,35.775,36.55,35.775,36.55,17834.0
2022-03-18,36.415,36.99,36.415,36.97,3825.0
2022-03-21,36.865,37.045,36.73,36.935,9890.0
2022-03-22,36.98,37.43,36.98,37.355,4849.0
2022-03-23,37.075,37.26,36.845,36.845,19719.0
2022-03-24,36.91,37.38,36.91,37.38,12004.0
2022-03-25,37.4,37.535,37.325,37.535,7316.0
2022-03-28,37.45,37.775,37.45,37.765,10868.0
2022-03-29,37.945,38.3,37.945,38.28,20344.0
2022-03-30,38.13,38.215,37.88,37.995,5678.0
2022-03-31,37.92,37.995,37.495,37.805,6158.0
2022-04-01,37.65,37.65,37.34,37.57,3142.0
2022-04-04,37.66,37.85,37.57,37.82,3341.0
2022-04-05,37.705,37.88,37.305,37.315,5818.0
2022-04-06,37.025,37.025,36.765,36.94,1930.0
2022-04-07,36.88,37.225,36.73,37.14,5239.0
2022-04-08,37.025,37.245,36.93,37.065,5732.0
2022-04-11,36.595,36.765,36.385,36.39,11563.0
2022-04-12,36.72,36.845,36.18,36.295,5169.0
2022-04-13,36.17,36.795,36.16,36.755,7144.0
2022-04-14,36.91,36.92,36.305,36.315,4353.0
2022-04-18,36.2,36.39,36.135,36.25,4288.0
2022-04-19,36.605,36.94,36.605,36.94,4619.0
2022-04-20,37.1,37.1,36.87,36.93,8089.0
2022-04-21,37.16,37.235,36.26,36.275,6957.0
2022-04-22,36.355,36.355,35.23,35.555,15082.0
2022-04-25,35.07,35.47,34.685,35.195,8252.0
2022-04-26,35.24,35.25,34.415,34.415,14116.0
2022-04-27,34.405,34.84,34.405,34.445,14909.0
2022-04-28,34.715,35.46,34.58,35.375,13574.0
2022-04-29,35.02,35.23,33.965,34.06,5189.0
2022-05-02,34.03,34.28,33.58,34.235,5754.0
2022-05-03,34.31,34.57,34.235,34.435,8963.0
2022-05-04,34.35,35.49,34.245,35.48,15479.0
2022-05-05,35.355,35.365,33.86,34.145,35326.0
2022-05-06,33.985,34.13,33.56,33.88,19618.0
2022-05-09,33.38,33.4,32.6,32.61,27101.0
2022-05-10,33.09,33.265,32.45,32.775,19294.0
2022-05-11,32.7,33.11,32.14,32.14,12673.0
2022-05-12,31.92,32.37,31.615,32.035,15625.0
2022-05-13,32.525,33.17,32.515,33.04,18463.0
2022-05-16,32.955,33.195,32.775,32.95,3304.0
2022-05-17,33.535,33.62,33.19,33.59,20060.0
2022-05-18,33.245,33.245,32.21,32.245,6562.0
2022-05-19,32.055,32.36,31.97,32.125,5526.0
2022-05-20,32.47,32.48,31.415,32.115,29208.0
2022-05-24,32.325,32.46,31.845,32.335,8857.0
2022-05-25,32.17,32.88,32.17,32.715,8622.0
2022-05-26,33.1,33.545,33.1,33.425,3549.0
2022-05-27,33.665,34.245,33.665,34.245,7365.0
2022-05-30,34.245,34.56,34.245,34.56,16706.0
2022-05-31,34.145,34.195,33.82,34.165,1686.0
2022-06-01,34.255,34.28,33.58,33.995,5538.0
2022-06-02,33.78,34.465,33.66,34.445,15912.0
2022-06-03,34.155,34.155,33.84,33.87,3541.0
2022-06-06,34.235,34.29,33.945,33.945,2038.0
2022-06-07,33.745,34.395,33.745,34.385,2021.0
2022-06-08,34.26,34.34,33.955,33.975,3280.0
2022-06-09,33.84,33.925,33.15,33.245,8106.0
2022-06-10,32.67,32.67,32.15,32.15,10014.0
2022-06-13,31.345,31.405,30.74,30.825,12199.0
2022-06-14,30.99,30.99,30.49,30.685,11257.0
2022-06-15,31.19,31.45,30.675,31.19,8044.0
2022-06-16,30.25,30.25,29.875,29.945,13940.0
2022-06-17,30.165,30.385,29.895,30.215,12125.0
2022-06-20,30.435,30.595,30.435,30.585,9423.0
2022-06-21,30.72,31.03,30.705,30.915,8674.0
2022-06-22,30.48,31.135,30.47,31.04,6331.0
2022-06-23,31.075,31.18,30.815,31.175,10684.0
2022-06-24,31.58,32.18,31.58,32.09,11746.0
2022-06-27,32.065,32.235,32.065,32.12,2966.0
2022-06-28,32.225,32.325,31.475,31.495,5673.0
2022-06-29,31.45,31.475,31.235,31.35,17183.0
2022-06-30,30.995,31.4,30.735,31.11,16116.0
2022-07-04,31.45,31.45,31.295,31.41,6451.0
2022-07-05,31.065,31.515,30.83,31.505,9233.0
2022-07-06,31.515,31.715,31.36,31.71,15213.0
2022-07-07,32.045,32.17,32.035,32.17,8802.0
2022-07-08,32.14,32.255,31.94,32.12,11128.0
2022-07-11,31.795,31.89,31.66,31.67,5754.0
2022-07-12,31.71,31.745,31.275,31.34,4971.0
2022-07-13,30.995,31.465,30.975,31.325,6373.0
2022-07-14,31.055,31.17,30.68,31.09,8913.0
2022-07-15,31.475,31.755,31.44,31.69,7637.0
2022-07-18,31.96,32.045,31.505,31.64,4756.0
2022-07-19,31.825,32.41,31.825,32.39,13833.0
2022-07-20,32.45,32.745,32.35,32.7,4302.0
2022-07-21,32.545,32.96,32.47,32.94,11429.0
2022-07-22,33.005,33.005,32.475,32.545,3300.0
2022-07-25,32.67,32.7,32.555,32.555,958.0
2022-07-26,32.47,32.47,32.255,32.265,3176.0
2022-07-27,32.585,33.235,32.585,33.21,8459.0
2022-07-28,32.95,33.565,32.95,33.505,14291.0
2022-07-29,33.9,34.055,33.69,33.995,2403.0
2022-08-02,33.95,33.95,33.63,33.785,11231.0
2022-08-03,33.97,34.315,33.96,34.24,3955.0
2022-08-04,34.19,34.255,34.16,34.22,5132.0
2022-08-05,33.9,34.19,33.795,34.13,749.0
2022-08-08,34.505,34.525,34.17,34.17,1969.0
2022-08-09,34.19,34.19,33.98,34.015,1306.0
2022-08-10,34.555,34.775,34.545,34.755,2668.0
2022-08-11,34.98,35.065,34.745,34.745,6064.0
2022-08-12,34.92,35.375,34.92,35.305,2824.0
2022-08-15,35.295,35.565,35.295,35.44,5070.0
2022-08-16,35.46,35.74,35.355,35.605,3662.0
2022-08-17,35.22,35.49,35.16,35.4,5959.0
2022-08-18,35.355,35.4,35.275,35.365,3290.0
2022-08-19,35.21,35.22,34.875,34.93,3277.0
2022-08-22,34.525,34.525,34.13,34.13,7106.0
2022-08-23,34.075,34.255,34.035,34.16,18075.0
2022-08-24,34.005,34.295,34.005,34.295,2085.0
2022-08-25,34.585,34.7,34.38,34.66,9024.0
2022-08-26,34.7,34.73,33.545,33.575,15763.0
2022-08-29,33.37,33.495,33.21,33.46,9834.0
2022-08-30,33.37,33.47,32.89,32.92,6218.0
2022-08-31,33.12,33.12,32.67,32.725,3408.0
2022-09-01,32.535,32.71,32.225,32.71,4091.0
2022-09-02,32.93,33.045,32.285,32.35,4210.0
2022-09-06,32.36,32.475,32.13,32.295,7662.0
2022-09-07,32.265,32.85,32.265,32.85,4739.0
2022-09-08,32.565,33.085,32.545,32.97,9336.0
2022-09-09,33.2,33.62,33.2,33.325,587.0
2022-09-12,33.815,33.995,33.805,33.97,13571.0
2022-09-13,33.335,33.335,32.505,32.505,4693.0
2022-09-14,32.585,32.7,32.43,32.43,9009.0
2022-09-15,32.545,32.68,32.2,32.235,5282.0
2022-09-16,31.9,32.035,31.745,32.015,7377.0
2022-09-19,31.985,32.245,31.965,32.17,2085.0
2022-09-20,31.89,31.975,31.65,31.785,8401.0
2022-09-21,32.075,32.215,31.315,31.35,16147.0
2022-09-22,31.285,31.285,30.92,31.09,8297.0
2022-09-23,30.665,30.665,29.98,30.355,24667.0
2022-09-26,30.25,30.44,29.9,30.075,14354.0
2022-09-27,30.53,30.53,29.73,29.92,54596.0
2022-09-28,30.065,30.615,30.035,30.585,26976.0
2022-09-29,30.29,30.29,29.74,29.91,10169.0
2022-09-30,29.895,30.18,29.45,29.47,13426.0
2022-10-03,29.775,30.375,29.74,30.2,5334.0
2022-10-04,30.76,31.165,30.76,31.135,23318.0
2022-10-05,30.885,31.265,30.685,31.11,9052.0
2022-10-06,30.985,31.135,30.83,30.84,6094.0
2022-10-07,30.55,30.55,29.92,29.97,5013.0
2022-10-11,29.615,29.885,29.43,29.555,7538.0
2022-10-12,29.63,29.65,29.485,29.485,9442.0
2022-10-13,28.89,30.305,28.755,30.27,25614.0
2022-10-14,30.385,30.415,29.46,29.555,14386.0
2022-10-17,30.325,30.325,30.115,30.27,6362.0
2022-10-18,30.935,30.935,30.385,30.58,1725.0
2022-10-19,30.3,30.615,30.155,30.315,23838.0
2022-10-20,30.395,30.645,30.075,30.075,6589.0
2022-10-21,30.02,30.84,29.99,30.83,13132.0
2022-10-24,30.925,31.175,30.75,30.925,1856.0
2022-10-25,31.255,31.715,31.255,31.695,3368.0
2022-10-26,31.56,31.9,31.465,31.795,12936.0
2022-10-27,31.55,31.66,31.34,31.34,13362.0
2022-10-28,31.37,32.075,31.33,32.055,6901.0
2022-10-31,31.95,32.025,31.84,31.92,6180.0
2022-11-01,32.14,32.18,31.755,31.85,8692.0
2022-11-02,31.785,31.985,30.955,31.225,9768.0
2022-11-03,30.58,30.82,30.45,30.705,20955.0
2022-11-04,30.885,31.235,30.54,30.905,9517.0
2022-11-07,31.215,31.37,31.05,31.37,3967.0
2022-11-08,31.34,31.755,31.185,31.225,6725.0
2022-11-09,31.31,31.36,30.915,30.935,4027.0
2022-11-10,31.92,32.48,31.92,32.48,5364.0
2022-11-11,32.71,32.92,32.555,32.92,10297.0
2022-11-14,32.78,32.95,32.585,32.885,8304.0
2022-11-15,32.99,33.125,32.66,32.92,6294.0
2022-11-16,32.815,32.815,32.585,32.66,4195.0
2022-11-17,32.285,32.505,32.18,32.265,17050.0
2022-11-18,32.815,32.815,32.39,32.615,6234.0
2022-11-21,32.545,32.545,32.38,32.49,1363.0
2022-11-22,32.595,32.905,32.585,32.905,2019.0
2022-11-23,32.92,33.125,32.92,33.075,26274.0
2022-11-24,33.095,33.385,33.05,33.075,4257.0
2022-11-25,33.19,33.19,33.04,33.04,6985.0
2022-11-28,32.895,32.93,32.535,32.535,4181.0
2022-11-29,32.565,32.64,32.46,32.575,11943.0
2022-11-30,32.595,33.49,32.47,33.48,5698.0
2022-12-01,33.705,33.705,33.365,33.56,6804.0
2022-12-02,33.02,33.57,33.02,33.51,22557.0
2022-12-05,33.31,33.31,32.795,32.795,3384.0
2022-12-06,32.77,32.895,32.22,32.335,4114.0
2022-12-07,32.345,32.42,32.245,32.255,5238.0
2022-12-08,32.4,32.605,32.4,32.555,9200.0
2022-12-09,32.565,32.615,32.325,32.515,14419.0
2022-12-12,32.355,32.795,32.335,32.73,30969.0
2022-12-13,33.87,33.87,32.875,33.02,9452.0
2022-12-14,32.93,33.29,32.66,32.835,13751.0
2022-12-15,32.48,32.48,31.89,31.995,7036.0
2022-12-16,31.815,31.84,31.445,31.68,5082.0
2022-12-19,31.685,31.685,31.215,31.235,2977.0
2022-12-20,31.13,31.505,31.13,31.39,9525.0
2022-12-21,31.66,31.94,31.66,31.83,4035.0
2022-12-22,31.485,31.485,30.915,31.36,11165.0
2022-12-23,31.36,31.6,31.255,31.6,8688.0
2022-12-28,31.41,31.605,31.08,31.12,18076.0
2022-12-29,31.355,31.685,31.26,31.645,2479.0
2022-12-30,31.635,31.635,31.27,31.57,13355.0
2023-01-03,31.79,31.79,31.24,31.445,18225.0
2023-01-04,31.655,31.85,31.445,31.59,8707.0
2023-01-05,31.315,31.435,31.305,31.345,15675.0
2023-01-06,31.46,32.11,31.46,32.09,6547.0
2023-01-09,32.14,32.48,32.015,32.11,13590.0
2023-01-10,32.045,32.275,31.995,32.245,9599.0
2023-01-11,32.345,32.685,32.345,32.605,10788.0
2023-01-12,32.75,32.915,32.47,32.82,2423.0
2023-01-13,32.645,33.015,32.645,32.995,3205.0
2023-01-16,33.08,33.08,32.84,32.87,7415.0
2023-01-17,32.895,33.09,32.87,32.945,5631.0
2023-01-18,32.965,33.1,32.43,32.49,18347.0
2023-01-19,32.11,32.295,32.065,32.295,9626.0
2023-01-20,32.245,32.78,32.24,32.74,5336.0
2023-01-23,32.73,33.235,32.72,33.04,19051.0
2023-01-24,32.945,33.195,32.945,33.11,9192.0
2023-01-25,32.84,33.13,32.84,33.025,3136.0
2023-01-26,33.215,33.45,33.14,33.36,8692.0
2023-01-27,33.47,33.76,33.45,33.595,4373.0
2023-01-30,33.42,33.47,33.18,33.195,11674.0
2023-01-31,33.15,33.645,33.14,33.46,1395.0
2023-02-01,33.635,34.11,33.215,33.915,93503.0
2023-02-02,34.44,34.625,34.34,34.485,21989.0
2023-02-03,34.225,34.595,34.12,34.155,7268.0
2023-02-06,33.985,34.08,33.925,34.0,20969.0
2023-02-07,33.965,34.44,33.835,34.33,4796.0
2023-02-08,34.255,34.255,34.01,34.02,3389.0
2023-02-09,34.14,34.14,33.67,33.82,6039.0
2023-02-10,33.68,33.77,33.535,33.75,5134.0
2023-02-13,33.925,34.165,33.865,34.15,4964.0
2023-02-14,33.935,34.33,33.855,34.225,6048.0
2023-02-15,33.945,34.33,33.945,34.32,25529.0
2023-02-16,33.835,34.255,33.835,34.165,6309.0
2023-02-17,33.655,33.8,33.545,33.79,8777.0
2023-02-21,33.49,33.535,33.08,33.16,15276.0
2023-02-22,33.16,33.225,32.985,33.035,6809.0
2023-02-23,33.215,33.325,32.87,33.295,4174.0
2023-02-24,32.955,32.955,32.74,32.875,9053.0
2023-02-27,33.14,33.275,32.955,32.965,7318.0
2023-02-28,33.005,33.07,32.895,32.895,2047.0
2023-03-01,32.85,32.85,32.715,32.715,7008.0
2023-03-02,32.675,33.04,32.675,32.985,4373.0
2023-03-03,33.195,33.535,33.195,33.5,16950.0
2023-03-06,33.565,33.72,33.48,33.48,3294.0
2023-03-07,33.17,33.235,32.995,33.04,10856.0
2023-03-08,32.965,33.09,32.895,33.05,3405.0
2023-03-09,33.16,33.16,32.345,32.43,10428.0
2023-03-10,32.265,32.385,31.745,31.745,6713.0
2023-03-13,31.445,31.935,31.445,31.85,11769.0
2023-03-14,32.285,32.43,31.945,32.365,1595.0
2023-03-15,31.83,32.045,31.735,31.965,9153.0
2023-03-16,31.77,32.605,31.77,32.585,4507.0
2023-03-17,32.45,32.51,32.045,32.15,5240.0
2023-03-20,32.285,32.45,32.285,32.385,2033.0
2023-03-21,32.87,32.925,32.695,32.82,2395.0
2023-03-22,32.97,33.09,32.6,32.97,2627.0
2023-03-23,32.63,32.775,32.3,32.37,5622.0
2023-03-24,32.215,32.545,32.135,32.455,2665.0
2023-03-27,32.69,32.805,32.66,32.72,12994.0
2023-03-28,32.62,32.7,32.575,32.595,3045.0
2023-03-29,32.955,33.08,32.955,33.03,3275.0
2023-03-30,33.265,33.295,33.175,33.215,3000.0
2023-03-31,33.285,33.74,33.275,33.675,5081.0
2023-04-03,33.76,33.905,33.685,33.86,6513.0
2023-04-04,33.945,33.945,33.565,33.675,1704.0
2023-04-05,33.48,33.505,33.41,33.43,6493.0
2023-04-06,33.575,33.635,33.575,33.605,3218.0
2023-04-10,33.44,33.645,33.44,33.635,787.0
2023-04-11,33.8,33.84,33.7,33.72,4163.0
2023-04-12,33.86,33.865,33.545,33.71,2631.0
2023-04-13,33.79,34.025,33.7,34.015,4858.0
2023-04-14,34.06,34.06,33.72,33.875,2733.0
2023-04-17,33.935,34.035,33.86,34.015,1712.0
2023-04-18,34.22,34.22,33.955,33.975,2407.0
2023-04-19,34.1,34.1,34.05,34.1,4843.0
2023-04-20,33.885,33.985,33.79,33.875,3307.0
2023-04-21,33.935,33.935,33.77,33.895,1620.0
2023-04-24,33.83,33.925,33.83,33.925,427.0
2023-04-25,33.79,33.79,33.36,33.575,2281.0
2023-04-26,33.34,33.48,33.155,33.175,4414.0
2023-04-27,33.41,33.86,33.41,33.83,7537.0
2023-04-28,33.665,34.07,33.665,34.06,4766.0
2023-05-01,34.11,34.21,34.045,34.1,7578.0
2023-05-02,34.05,34.05,33.49,33.7,8847.0
2023-05-03,33.73,33.81,33.525,33.525,3555.0
2023-05-04,33.175,33.305,33.13,33.305,809.0
2023-05-05,33.585,33.915,33.305,33.305,1936.0
2023-05-08,33.85,33.875,33.82,33.865,17923.0
2023-05-09,33.685,33.81,33.675,33.75,2568.0
2023-05-10,33.925,33.925,33.665,33.86,3955.0
2023-05-11,33.865,33.865,33.635,33.77,2217.0
2023-05-12,33.79,33.8,33.575,33.74,12607.0
2023-05-15,33.78,33.885,33.78,33.885,910.0
2023-05-16,33.71,33.8,33.71,33.79,6431.0
2023-05-17,33.7,34.1,33.685,34.06,6139.0
2023-05-18,34.08,34.405,34.08,34.395,5919.0
2023-05-19,34.48,34.48,34.265,34.325,3269.0
2023-05-23,34.21,34.315,34.035,34.045,13307.0
2023-05-24,33.76,33.85,33.675,33.83,4478.0
2023-05-25,34.06,34.06,33.895,33.985,4756.0
2023-05-26,34.255,34.45,34.255,34.45,5994.0
2023-05-29,34.49,34.625,34.49,34.55,2102.0
2023-05-30,34.675,34.675,34.355,34.55,1563.0
2023-05-31,34.2,34.335,34.15,34.335,3638.0
2023-06-01,34.2,34.615,34.19,34.2,3573.0
2023-06-02,34.965,35.2,34.965,35.17,6786.0
2023-06-05,35.095,35.23,35.005,35.23,3510.0
2023-06-06,35.19,35.19,35.095,35.125,2209.0
2023-06-07,35.26,35.31,35.095,35.095,1139.0
2023-06-08,35.045,35.29,35.035,35.29,8149.0
2023-06-09,35.355,35.405,35.26,35.31,10738.0
2023-06-12,35.385,35.6,35.365,35.385,1600.0
2023-06-13,35.67,35.855,35.67,35.855,6100.0
2023-06-14,35.86,35.97,35.68,35.88,9366.0
2023-06-15,36.0,36.32,35.97,36.29,4995.0
2023-06-16,36.445,36.445,36.175,36.31,2785.0
2023-06-19,36.205,36.205,36.02,36.02,1136.0
2023-06-20,35.835,36.02,35.835,36.0,2503.0
2023-06-21,35.91,36.0,35.755,36.0,1291.0
2023-06-22,35.715,35.835,35.715,35.805,1256.0
2023-06-23,35.66,35.69,35.54,35.6,8791.0
2023-06-26,35.58,35.58,35.48,35.48,2179.0
2023-06-27,35.47,35.92,35.47,35.92,5890.0
2023-06-28,35.745,35.92,35.745,35.805,2286.0
2023-06-29,35.93,36.04,35.93,36.03,1885.0
2023-06-30,36.27,36.515,36.27,36.515,3685.0
2023-07-04,36.66,36.67,36.43,36.45,2138.0
2023-07-05,36.39,36.485,36.38,36.455,3612.0
2023-07-06,36.095,36.145,35.91,36.115,3438.0
2023-07-07,36.175,36.33,36.075,36.075,2705.0
2023-07-10,36.075,36.205,36.065,36.165,4273.0
2023-07-11,36.225,36.505,36.225,36.42,10823.0
2023-07-12,36.855,36.875,36.69,36.82,2173.0
2023-07-13,36.875,37.08,36.875,37.05,2392.0
2023-07-14,37.16,37.16,36.975,37.08,3257.0
2023-07-17,37.1,37.255,37.1,37.17,5438.0
2023-07-18,37.19,37.445,37.16,37.435,9418.0
2023-07-19,37.59,37.64,37.47,37.52,11538.0
2023-07-20,37.47,37.47,37.265,37.265,435.0
2023-07-21,37.55,37.57,37.265,37.275,5997.0
2023-07-24,37.395,37.45,37.375,37.385,5630.0
2023-07-25,37.445,37.62,37.445,37.5,2336.0
2023-07-26,37.385,37.645,37.385,37.385,4402.0
2023-07-27,37.765,37.805,37.24,37.305,12553.0
2023-07-28,37.61,37.665,37.57,37.63,12614.0
2023-07-31,37.745,37.755,37.655,37.705,4305.0
2023-08-01,37.645,37.655,37.54,37.655,6197.0
2023-08-02,37.23,37.23,37.05,37.07,3462.0
2023-08-03,36.905,37.06,36.905,37.06,3966.0
2023-08-04,37.07,37.24,36.78,37.19,2333.0
2023-08-08,36.915,36.965,36.68,36.945,4515.0
2023-08-09,37.005,37.005,36.69,36.82,2910.0
2023-08-10,36.915,37.14,36.585,36.66,3555.0
2023-08-11,36.455,36.68,36.455,36.65,2894.0
2023-08-14,36.585,36.74,36.585,36.74,1378.0
2023-08-15,36.485,36.485,36.35,36.35,1117.0
2023-08-16,36.37,36.43,36.075,36.245,3231.0
2023-08-17,36.155,36.245,35.785,35.785,1227.0
2023-08-18,35.56,35.835,35.49,35.835,2656.0
2023-08-21,35.93,36.05,35.755,35.805,4646.0
2023-08-22,36.085,36.085,35.9,35.9,2401.0
2023-08-23,36.25,36.39,36.235,36.31,2982.0
2023-08-24,36.39,36.505,35.9,36.125,2330.0
2023-08-25,36.0,36.145,35.88,36.135,2265.0
2023-08-28,36.125,36.34,36.125,36.26,4099.0
2023-08-29,36.29,36.865,36.29,36.865,12922.0
2023-08-30,36.935,37.05,36.865,37.05,3732.0
2023-08-31,37.045,37.14,37.025,37.1,775.0
2023-09-01,37.11,37.11,36.995,37.08,3419.0
2023-09-05,37.16,37.16,36.905,36.905,8449.0
2023-09-06,36.845,36.845,36.555,36.555,1701.0
2023-09-07,36.4,36.545,36.36,36.515,14300.0
2023-09-08,36.555,36.68,36.515,36.535,5017.0
2023-09-11,36.82,36.82,36.72,36.8,1933.0
2023-09-12,36.65,36.77,36.575,36.605,1812.0
2023-09-13,36.615,36.67,36.545,36.585,4971.0
2023-09-14,36.945,36.995,36.925,36.925,2348.0
2023-09-15,36.845,36.845,36.475,36.495,3007.0
2023-09-18,36.515,36.595,36.44,36.475,2242.0
2023-09-19,36.45,36.45,36.27,36.44,3536.0
2023-09-20,36.575,36.575,36.145,36.44,3231.0
2023-09-21,35.755,35.765,35.55,35.55,4355.0
2023-09-22,35.54,35.685,35.45,35.47,2705.0
2023-09-25,35.375,35.495,35.375,35.415,1684.0
2023-09-26,35.13,35.19,34.985,35.11,4565.0
2023-09-27,35.13,35.13,34.81,34.995,3572.0
2023-09-28,35.16,35.355,35.015,35.25,4198.0
2023-09-29,35.495,35.495,35.17,35.23,3151.0
2023-10-02,35.17,35.25,34.955,35.025,3396.0
2023-10-03,35.065,35.29,34.555,34.595,4539.0
2023-10-04,34.7,34.925,34.565,34.925,2040.0
2023-10-05,34.905,34.905,34.63,34.845,2153.0
2023-10-06,34.73,35.425,34.605,35.29,3643.0
2023-10-10,35.455,35.905,35.455,35.73,4304.0
2023-10-11,35.875,35.875,35.68,35.71,3405.0
2023-10-12,35.995,36.01,35.435,35.59,8471.0
2023-10-13,35.7,35.7,35.305,35.305,956.0
2023-10-16,35.72,35.845,35.7,35.835,2417.0
2023-10-17,35.58,35.955,35.57,35.76,3488.0
2023-10-18,35.55,35.55,35.24,35.3,4387.0
2023-10-19,35.395,35.405,34.905,35.23,2895.0
2023-10-20,34.845,34.845,34.525,34.68,2094.0
2023-10-23,34.405,34.67,34.26,34.455,2275.0
2023-10-24,34.575,34.71,34.575,34.7,5521.0
2023-10-25,34.3,34.435,34.135,34.22,5953.0
2023-10-26,34.145,34.145,33.81,33.965,1248.0
2023-10-27,33.83,33.85,33.505,33.535,10645.0
2023-10-30,33.945,34.055,33.74,34.025,5922.0
2023-10-31,34.025,34.22,33.985,33.985,1114.0
2023-11-01,34.415,34.585,34.3,34.585,5489.0
2023-11-02,34.935,35.23,34.935,35.2,6172.0
2023-11-03,35.475,35.7,35.475,35.64,5556.0
2023-11-06,35.59,35.67,35.475,35.57,7186.0
2023-11-07,35.75,35.775,35.67,35.73,4446.0
2023-11-08,35.815,35.815,35.6,35.76,10060.0
2023-11-09,35.76,35.76,35.415,35.435,2834.0
2023-11-10,35.65,35.975,35.6,35.975,3390.0
2023-11-13,35.965,35.995,35.825,35.995,1344.0
2023-11-14,36.64,36.805,36.64,36.745,1783.0
2023-11-15,36.915,36.915,36.765,36.765,2506.0
2023-11-16,36.705,36.795,36.66,36.795,3239.0
2023-11-17,36.845,36.895,36.795,36.815,1730.0
2023-11-20,36.96,37.225,36.95,37.215,4393.0
2023-11-21,37.08,37.08,36.96,37.05,3853.0
2023-11-22,37.1,37.265,37.09,37.195,2828.0
2023-11-23,37.185,37.235,37.185,37.185,707.0
2023-11-24,37.195,37.275,37.185,37.185,1665.0
2023-11-27,37.14,37.215,37.14,37.215,6130.0
2023-11-28,37.265,37.265,37.12,37.165,4171.0
2023-11-29,37.44,37.44,37.175,37.225,6634.0
2023-11-30,37.285,37.285,37.12,37.195,5007.0
2023-12-01,37.315,37.62,37.305,37.62,10346.0
2023-12-04,37.44,37.48,37.345,37.43,4669.0
2023-12-05,37.345,37.41,37.345,37.345,2448.0
2023-12-06,37.58,37.58,37.295,37.315,3277.0
2023-12-07,37.45,37.58,37.45,37.55,6912.0
2023-12-08,37.61,37.775,37.54,37.755,5084.0
2023-12-11,37.655,37.9,37.655,37.86,7946.0
2023-12-12,37.805,38.03,37.755,37.95,8482.0
2023-12-13,38.06,38.605,38.05,38.575,7130.0
2023-12-14,38.88,38.92,38.79,38.81,3682.0
2023-12-15,38.82,38.84,38.685,38.8,19082.0
2023-12-18,38.84,39.015,38.84,39.01,6293.0
2023-12-19,39.085,39.205,39.085,39.175,10519.0
2023-12-20,39.225,39.26,38.705,38.765,35359.0
2023-12-21,38.84,38.96,38.685,38.84,10663.0
2023-12-22,39.01,39.24,38.95,39.075,8905.0
2023-12-27,39.26,39.35,39.24,39.29,23644.0
2023-12-28,39.305,39.37,39.305,39.36,1140.0
2023-12-29,39.34,39.34,39.095,39.165,3581.0
2024-01-02,38.93,38.99,38.78,38.78,4000.0
2024-01-03,38.745,38.745,38.535,38.535,17286.0
2024-01-04,38.43,38.705,38.43,38.515,3254.0
2024-01-05,38.27,38.675,38.26,38.45,12905.0
2024-01-08,38.45,39.02,38.45,38.9,4876.0
2024-01-09,38.83,39.0,38.81,38.96,6924.0
2024-01-10,38.92,39.175,38.92,39.135,6578.0
2024-01-11,39.185,39.265,38.8,39.065,3554.0
2024-01-12,39.4,39.41,39.085,39.085,3586.0
2024-01-15,39.04,39.315,39.03,39.275,7189.0
2024-01-16,38.96,39.095,38.85,38.9,16787.0
2024-01-17,38.595,38.765,38.565,38.735,14234.0
2024-01-18,38.96,39.115,38.765,39.115,8774.0
2024-01-19,39.185,39.585,39.185,39.55,12813.0
2024-01-22,39.855,39.86,39.695,39.765,6308.0
2024-01-23,39.765,39.825,39.675,39.775,6046.0
2024-01-24,40.12,40.12,39.825,39.825,6816.0
2024-01-25,40.02,40.02,39.86,39.86,1958.0
2024-01-26,40.06,40.135,39.96,39.96,1569.0
2024-01-29,40.07,40.355,40.01,40.315,13330.0
2024-01-30,40.285,40.365,40.255,40.335,3438.0
2024-01-31,40.165,40.165,39.695,39.745,4298.0
2024-02-01,39.805,40.135,39.795,40.04,6535.0
2024-02-02,40.165,40.63,40.08,40.52,18375.0
2024-02-05,40.315,40.45,40.165,40.355,7882.0
2024-02-06,40.41,40.43,40.275,40.375,8489.0
2024-02-07,40.57,40.785,40.57,40.765,3352.0
2024-02-08,40.805,40.865,40.765,40.845,2569.0
2024-02-09,40.915,41.13,40.915,41.08,3743.0
2024-02-12,41.02,41.335,41.02,41.15,5190.0
2024-02-13,40.53,40.66,40.285,40.285,9805.0
2024-02-14,40.805,40.915,40.665,40.885,6434.0
2024-02-15,41.14,41.275,41.03,41.255,7250.0
2024-02-16,41.18,41.305,41.01,41.01,4150.0
2024-02-20,41.01,41.02,40.63,40.66,14380.0
2024-02-21,40.665,40.675,40.53,40.65,5744.0
2024-02-22,41.325,41.66,41.235,41.57,5580.0
2024-02-23,41.745,41.765,41.62,41.63,2359.0
2024-02-26,41.69,41.69,41.54,41.56,6851.0
2024-02-27,41.63,41.63,41.5,41.6,3590.0
2024-02-28,41.395,41.59,41.395,41.5,3113.0
2024-02-29,41.745,41.785,41.5,41.765,3200.0
2024-03-01,41.865,42.12,41.865,42.1,4070.0
2024-03-04,42.11,42.2,42.05,42.05,5105.0
2024-03-05,41.865,41.865,41.5,41.59,7000.0
2024-03-06,41.985,42.03,41.755,41.895,7411.0
2024-03-07,42.16,42.335,42.12,42.25,3907.0
2024-03-08,42.455,42.535,41.975,42.02,24945.0
2024-03-11,41.945,42.015,41.795,41.935,2597.0
2024-03-12,42.03,42.395,42.03,42.365,6807.0
2024-03-13,42.455,42.455,42.22,42.22,7154.0
2024-03-14,42.325,42.415,41.985,42.11,7253.0
2024-03-15,42.09,42.09,41.825,41.925,3725.0
2024-03-18,42.27,42.28,42.11,42.11,5808.0
2024-03-19,42.08,42.375,42.015,42.375,5278.0
2024-03-20,42.425,42.76,42.325,42.76,4050.0
2024-03-21,43.055,43.055,42.955,42.955,5082.0
2024-03-22,42.975,42.975,42.84,42.935,1312.0
2024-03-25,42.77,42.82,42.71,42.71,9440.0
2024-03-26,42.82,42.86,42.74,42.74,6205.0
2024-03-27,42.84,42.995,42.77,42.82,6746.0
2024-03-28,43.075,43.145,43.045,43.135,3551.0
2024-04-01,43.145,43.145,42.875,42.885,2727.0
2024-04-02,42.62,42.62,42.455,42.525,5510.0
2024-04-03,42.56,42.8,42.56,42.66,5812.0
2024-04-04,43.065,43.065,42.16,42.23,5202.0
2024-04-05,42.295,42.76,42.295,42.56,2315.0
2024-04-08,42.71,42.71,42.6,42.62,5211.0
2024-04-09,42.76,42.76,42.345,42.555,6370.0
2024-04-10,42.09,42.325,42.05,42.22,7847.0
2024-04-11,42.385,42.58,42.16,42.275,1303.0
2024-04-12,42.265,42.265,41.785,41.855,2786.0
2024-04-15,42.275,42.275,41.3,41.35,6812.0
2024-04-16,41.36,41.43,41.135,41.285,4000.0
2024-04-17,41.195,41.285,40.9,41.055,2125.0
2024-04-18,41.095,41.265,40.81,40.96,26094.0
2024-04-19,40.79,40.89,40.485,40.485,8855.0
2024-04-22,40.85,41.125,40.645,41.025,4162.0
2024-04-23,41.175,41.49,41.175,41.49,625.0
2024-04-24,41.695,41.695,41.275,41.49,3713.0
2024-04-25,41.005,41.38,40.9,41.265,2356.0
2024-04-26,41.695,41.795,41.655,41.725,4325.0
2024-04-29,41.815,41.885,41.695,41.845,4968.0
2024-04-30,41.665,41.695,41.225,41.225,6320.0
2024-05-01,41.065,41.655,40.985,41.31,2485.0
2024-05-02,41.43,41.5,41.295,41.38,5624.0
2024-05-03,41.905,41.99,41.855,41.99,3185.0
2024-05-06,42.21,42.355,42.19,42.355,4210.0
2024-05-07,42.515,42.515,42.425,42.435,6829.0
2024-05-08,42.12,42.435,42.12,42.435,6939.0
2024-05-09,42.305,42.65,42.305,42.65,3500.0
2024-05-10,42.895,42.925,42.64,42.7,1597.0
2024-05-13,42.975,42.975,42.65,42.7,3241.0
2024-05-14,42.78,42.925,42.73,42.925,18236.0
2024-05-15,43.2,43.46,43.115,43.44,2799.0
2024-05-16,43.565,43.565,43.36,43.37,8410.0
2024-05-17,43.44,43.44,43.27,43.35,47065.0
2024-05-21,43.46,43.5,43.22,43.5,4363.0
2024-05-22,43.49,43.49,43.28,43.29,4100.0
2024-05-23,43.655,43.655,42.975,43.035,11051.0
2024-05-24,43.2,43.29,43.105,43.28,2743.0
2024-05-27,43.28,43.545,43.28,43.545,7733.0
2024-05-28,43.43,43.43,43.19,43.25,7997.0
2024-05-29,43.185,43.185,42.965,42.965,3541.0
2024-05-30,42.905,42.925,42.73,42.73,6503.0
2024-05-31,42.6,43.055,42.425,43.055,3740.0
2024-06-03,42.985,43.015,42.73,43.015,2270.0
2024-06-04,42.86,43.125,42.86,43.085,4862.0
2024-06-05,43.32,43.585,43.3,43.585,2400.0
2024-06-06,43.525,43.585,43.46,43.575,1406.0
2024-06-07,43.505,43.625,43.46,43.515,3363.0
2024-06-10,43.515,43.665,43.25,43.615,5216.0
2024-06-11,43.545,43.695,43.39,43.675,9011.0
2024-06-12,44.265,44.335,44.125,44.145,6763.0
2024-06-13,44.1,44.185,43.96,44.165,3100.0
2024-06-14,43.98,44.06,43.93,44.06,128902.0
2024-06-17,44.02,44.54,44.02,44.435,6400.0
2024-06-18,44.48,44.55,44.425,44.55,5457.0
2024-06-19,44.64,44.71,44.63,44.64,7013.0
2024-06-20,44.5,44.69,44.335,44.44,12331.0
2024-06-21,44.335,44.44,44.305,44.395,6700.0
2024-06-24,44.255,44.59,44.255,44.315,3400.0
2024-06-25,44.42,44.42,44.39,44.39,700.0
2024-06-26,44.44,44.45,44.35,44.45,6072.0
2024-06-27,44.535,44.535,44.49,44.49,500.0
2024-06-28,44.48,44.48,44.35,44.41,1045.0
2024-07-02,44.38,44.685,44.35,44.685,3768.0
2024-07-03,44.765,44.93,44.765,44.905,3810.0
2024-07-04,44.865,45.01,44.865,44.98,1200.0
2024-07-05,44.805,45.15,44.785,45.15,5315.0
2024-07-08,45.285,45.315,45.15,45.17,3465.0
2024-07-09,45.26,45.285,45.19,45.19,1700.0
2024-07-10,45.26,45.615,45.26,45.615,2600.0
2024-07-11,45.72,45.79,45.335,45.435,4870.0
2024-07-12,45.545,45.94,45.505,45.67,3012.0
2024-07-15,45.91,45.98,45.77,45.77,4037.0
2024-07-16,46.055,46.225,45.98,46.225,2606.0
2024-07-17,45.77,45.77,45.585,45.585,4604.0
2024-07-18,45.565,45.79,45.06,45.2,13284.0
2024-07-19,45.09,45.09,44.845,44.865,3248.0
2024-07-22,45.09,45.395,45.07,45.375,3803.0
2024-07-23,45.475,45.535,45.305,45.305,4641.0
2024-07-24,45.08,45.09,44.3,44.3,3841.0
2024-07-25,44.155,44.755,44.035,44.26,4002.0
2024-07-26,44.46,44.695,44.46,44.585,2500.0
2024-07-29,44.735,44.765,44.645,44.685,2300.0
2024-07-30,44.685,44.685,44.3,44.53,3200.0
2024-07-31,44.96,45.23,44.94,45.13,1610.0
2024-08-01,45.405,45.405,44.2,44.4,4579.0
2024-08-02,44.005,44.075,43.165,43.425,9068.0
2024-08-06,42.425,43.215,42.335,42.76,11315.0
2024-08-07,43.215,43.385,42.375,42.375,6867.0
2024-08-08,42.83,43.375,42.83,43.375,4500.0
2024-08-09,43.355,43.58,43.345,43.51,2470.0
2024-08-12,43.62,43.7,43.425,43.44,2099.0
2024-08-13,43.845,44.24,43.845,44.17,4100.0
2024-08-14,44.23,44.46,44.23,44.38,1100.0
2024-08-15,44.825,45.13,44.825,45.08,3200.0
2024-08-16,45.06,45.2,45.01,45.2,952.0
2024-08-19,45.305,45.635,45.295,45.635,3602.0
2024-08-20,45.68,45.68,45.535,45.535,3320.0
2024-08-21,45.625,45.77,45.555,45.75,3920.0
2024-08-22,45.88,45.88,45.325,45.325,5950.0
2024-08-23,45.595,45.91,45.595,45.91,4352.0
2024-08-26,46.025,46.055,45.73,45.76,3027.0
2024-08-27,45.69,45.87,45.69,45.82,1800.0
2024-08-28,45.8,45.8,45.375,45.625,9210.0
2024-08-29,45.69,45.97,45.565,45.565,7800.0
2024-08-30,45.86,46.015,45.575,46.015,3800.0
2024-09-03,45.87,45.87,44.895,44.99,2450.0
2024-09-04,44.99,45.13,44.845,44.91,2724.0
2024-09-05,44.895,44.895,44.635,44.695,2630.0
2024-09-06,44.835,44.845,43.975,44.005,5596.0
2024-09-09,44.44,44.52,44.33,44.44,5658.0
2024-09-10,44.585,44.665,44.26,44.665,1365.0
2024-09-11,43.975,45.06,43.975,45.06,1420.0
2024-09-12,45.19,45.475,44.99,45.435,4205.0
2024-09-13,45.71,45.82,45.7,45.79,3400.0
2024-09-16,45.8,45.88,45.72,45.88,1530.0
2024-09-17,46.145,46.145,45.77,45.88,9168.0
2024-09-18,45.93,46.205,45.83,45.83,4004.0
2024-09-19,46.5,46.72,46.49,46.56,3137.0
2024-09-20,46.315,46.5,46.315,46.49,1100.0
2024-09-23,46.66,46.66,46.49,46.6,1220.0
2024-09-24,46.71,46.71,46.505,46.685,1317.0
2024-09-25,46.685,46.685,46.515,46.535,2947.0
2024-09-26,46.77,46.77,46.565,46.75,1500.0
2024-09-27,46.93,46.93,46.625,46.71,3800.0
2024-09-30,46.645,46.86,46.595,46.86,2751.0
2024-10-01,46.86,46.86,46.325,46.455,12715.0
2024-10-02,46.465,46.545,46.245,46.475,2645.0
2024-10-03,46.445,46.455,46.255,46.335,6253.0
2024-10-04,46.665,46.81,46.455,46.81,7158.0
2024-10-07,46.595,46.76,46.385,46.435,3713.0
2024-10-08,46.545,46.83,46.535,46.82,3302.0
2024-10-09,46.76,47.13,46.76,47.13,5601.0
2024-10-10,46.92,47.13,46.92,47.04,4517.0
2024-10-11,47.15,47.445,47.15,47.405,3150.0
2024-10-15,47.87,47.87,47.395,47.415,5451.0
2024-10-16,47.415,47.66,47.415,47.66,1269.0
2024-10-17,47.73,47.73,47.66,47.66,1340.0
2024-10-18,47.85,47.88,47.83,47.83,2300.0
2024-10-21,47.85,47.85,47.495,47.65,2846.0
2024-10-22,47.535,47.65,47.535,47.65,1584.0
2024-10-23,47.405,47.515,46.98,47.205,9915.0
2024-10-24,47.345,47.365,47.1,47.355,2306.0
2024-10-25,47.73,47.73,47.215,47.285,2900.0
2024-10-28,47.535,47.535,47.475,47.485,2192.0
2024-10-29,47.415,47.605,47.355,47.555,4405.0
2024-10-30,47.555,47.69,47.445,47.455,1425.0
2024-10-31,47.07,47.07,46.525,46.75,3047.0
2024-11-01,46.75,47.02,46.675,46.675,3283.0
2024-11-04,46.71,46.77,46.565,46.565,2600.0
2024-11-05,46.78,47.15,46.78,47.14,2010.0
2024-11-06,48.125,48.515,48.09,48.495,3526.0
2024-11-07,48.73,48.87,48.73,48.81,3315.0
2024-11-08,48.92,49.095,48.91,49.03,5806.0
2024-11-11,49.295,49.315,49.105,49.145,692.0
2024-11-12,49.125,49.155,48.95,48.99,1530.0
2024-11-13,48.95,49.195,48.11,48.99,4198.0
2024-11-14,48.9,48.9,48.61,48.63,1200.0
2024-11-15,48.1,48.125,47.92,48.02,6098.0
2024-11-18,48.145,48.235,48.0,48.185,4699.0
2024-11-19,48.02,48.445,47.98,48.405,3175.0
2024-11-20,48.315,48.435,48.115,48.435,10505.0
2024-11-21,48.81,48.88,48.375,48.8,3783.0
2024-11-22,48.98,49.05,48.97,49.05,925.0
2024-11-25,49.325,49.325,49.225,49.235,525.0
2024-11-26,49.285,49.475,49.235,49.465,1402.0
2024-11-27,49.485,49.485,49.235,49.275,1208.0
2024-11-28,49.225,49.495,49.225,49.495,1503.0
2024-11-29,49.375,49.69,49.375,49.69,9300.0
2024-12-02,49.56,49.68,49.56,49.63,2411.0
2024-12-03,49.71,49.71,49.55,49.65,3800.0
2024-12-04,49.75,49.99,49.71,49.99,2098.0
2024-12-05,50.085,50.085,49.85,49.85,2868.0
2024-12-06,49.99,50.015,49.9,49.98,1511.0
2024-12-09,49.995,49.995,49.64,49.64,7364.0
2024-12-10,49.78,49.8,49.435,49.435,2461.0
2024-12-11,49.66,49.92,49.66,49.87,4833.0
2024-12-12,49.82,49.82,49.62,49.62,2500.0
2024-12-13,49.85,49.85,49.505,49.55,1513.0
2024-12-16,49.57,49.83,49.57,49.73,1837.0
2024-12-17,49.445,49.55,49.375,49.475,17335.0
2024-12-18,49.475,49.6,47.97,48.165,10598.0
2024-12-19,48.425,48.425,47.87,47.88,8819.0
2024-12-20,47.66,48.72,47.66,48.365,5842.0
2024-12-23,48.63,48.79,48.305,48.69,4178.0
2024-12-24,48.91,49.165,48.91,49.165,1856.0
2024-12-27,49.01,49.01,48.385,48.68,7966.0
2024-12-30,48.195,48.345,47.865,48.255,2183.0
2024-12-31,48.335,48.335,47.68,47.955,4790.0
2025-01-02,48.045,48.335,47.67,47.83,15212.0
2025-01-03,48.155,48.545,48.025,48.455,9781.0
2025-01-06,48.94,49.03,48.63,48.7,11609.0
2025-01-07,48.98,48.98,48.085,48.175,14395.0
2025-01-08,48.275,48.275,47.965,48.245,10046.0
2025-01-09,48.295,48.295,48.105,48.255,5746.0
2025-01-10,47.975,47.975,47.39,47.54,8141.0
2025-01-13,47.25,47.6,46.995,47.57,3399.0
2025-01-14,47.71,47.895,47.54,47.66,8900.0
2025-01-15,48.345,48.64,48.335,48.6,6944.0
2025-01-16,48.6,48.81,48.545,48.58,4083.0
2025-01-17,48.93,49.07,48.93,49.04,8720.0
2025-01-20,49.15,49.465,49.07,49.455,13182.0
2025-01-21,49.315,49.475,49.21,49.445,2480.0
2025-01-22,49.825,49.825,49.715,49.715,3303.0
2025-01-23,49.775,49.895,49.695,49.895,5022.0
2025-01-24,49.995,50.0,49.745,49.825,6317.0
2025-01-27,48.95,49.15,48.87,49.02,5802.0
2025-01-28,49.16,49.605,48.94,49.545,2630.0
2025-01-29,49.535,49.535,49.11,49.345,7354.0
2025-01-30,49.575,49.745,49.385,49.595,12275.0
2025-01-31,49.935,49.985,49.325,49.355,10700.0
2025-02-03,48.57,49.16,48.385,49.02,13007.0
2025-02-04,49.18,49.345,49.18,49.345,5506.0
2025-02-05,49.12,49.565,49.12,49.525,2100.0
2025-02-06,49.665,49.695,49.465,49.685,4744.0
2025-02-07,49.905,49.905,49.24,49.275,23130.0
2025-02-10,49.535,49.605,49.495,49.555,4305.0
2025-02-11,49.295,49.565,49.295,49.525,2461.0
2025-02-12,49.13,49.445,49.13,49.385,16005.0
2025-02-13,49.565,49.915,49.565,49.915,4532.0
2025-02-14,49.995,49.995,49.895,49.895,2085.0
2025-02-18,50.01,50.01,49.825,49.965,4634.0
2025-02-19,49.925,50.12,49.875,50.09,3700.0
2025-02-20,50.05,50.05,49.595,49.855,5336.0
2025-02-21,49.645,49.645,48.93,48.96,6219.0
2025-02-24,49.04,49.18,48.66,48.73,7220.0
2025-02-25,48.515,48.63,48.175,48.445,15975.0
2025-02-26,48.65,48.86,48.295,48.475,8901.0
2025-02-27,48.67,48.67,47.72,47.72,11097.0
2025-02-28,47.67,48.405,47.52,48.255,20999.0
2025-03-03,48.72,48.74,47.28,47.49,47099.0
2025-03-04,47.22,47.66,46.565,46.935,13198.0
2025-03-05,46.895,47.62,46.715,47.51,16995.0
2025-03-06,46.935,47.19,46.425,46.605,16607.0
2025-03-07,46.395,46.935,46.07,46.935,15376.0
2025-03-10,46.28,46.28,45.325,45.495,14835.0
2025-03-11,45.485,45.75,44.91,45.275,23731.0
2025-03-12,45.76,45.76,45.055,45.445,15673.0
2025-03-13,45.055,45.565,44.68,44.77,18833.0
2025-03-14,45.345,45.79,45.065,45.79,5974.0
2025-03-17,45.78,46.32,45.78,46.23,10510.0
2025-03-18,46.08,46.08,45.535,45.655,12943.0
2025-03-19,45.85,46.425,45.76,46.16,12401.0
2025-03-20,46.04,46.34,46.01,46.04,12165.0
2025-03-21,45.635,45.99,45.625,45.96,11166.0
2025-03-24,46.38,46.955,46.38,46.955,11363.0
2025-03-25,46.955,46.99,46.855,46.955,7612.0
2025-03-26,47.02,47.02,46.305,46.435,17096.0
2025-03-27,46.285,46.545,46.225,46.285,15020.0
2025-03-28,46.155,46.155,45.24,45.3,17062.0
2025-03-31,44.83,45.64,44.545,45.51,5750.0
2025-04-01,45.42,45.715,45.3,45.67,7215.0
2025-04-02,45.27,46.085,45.08,46.065,3085.0
2025-04-03,44.485,44.605,43.785,43.805,39570.0
2025-04-04,42.83,42.97,41.19,41.21,56664.0
2025-04-07,39.795,42.135,39.315,41.06,126726.0
2025-04-08,42.59,42.7,39.815,40.42,113953.0
2025-04-09,40.245,44.325,40.135,44.255,107859.0
2025-04-10,43.38,43.38,41.705,42.78,24520.0
2025-04-11,42.83,43.53,42.305,43.45,27629.0
2025-04-14,44.325,44.525,43.39,43.785,34634.0
2025-04-15,43.895,44.075,43.665,43.715,25426.0
2025-04-16,43.17,43.51,42.425,42.82,37247.0
2025-04-17,43.07,43.25,42.74,42.96,46769.0
2025-04-21,42.72,43.16,41.515,41.955,32453.0
2025-04-22,42.47,43.08,42.425,42.96,43994.0
2025-04-23,44.115,44.365,43.51,43.725,81923.0
2025-04-24,43.625,44.565,43.625,44.555,27935.0
2025-04-25,44.595,44.83,44.305,44.81,17749.0
2025-04-28,44.92,44.99,44.425,44.88,11153.0
2025-04-29,44.73,45.17,44.72,45.1,18326.0
2025-04-30,44.295,45.17,44.295,45.17,32995.0
2025-05-01,45.61,45.865,45.41,45.41,17661.0
2025-05-02,45.965,46.195,45.925,46.135,20115.0
2025-05-05,45.855,45.985,45.835,45.845,3851.0
2025-05-06,45.5,45.835,45.31,45.56,14845.0
2025-05-07,45.51,45.845,45.31,45.63,34508.0
2025-05-08,45.935,46.365,45.735,46.055,18310.0
2025-05-09,46.085,46.225,45.875,45.975,11838.0
2025-05-12,47.52,47.52,47.07,47.41,5167.0
2025-05-13,47.875,48.015,47.855,47.855,4725.0
2025-05-14,47.885,47.935,47.81,47.875,8200.0
2025-05-15,47.77,48.045,47.7,48.045,14521.0
2025-05-16,48.235,48.415,48.075,48.415,10805.0
2025-05-20,48.385,48.385,48.065,48.255,8069.0
2025-05-21,47.975,48.135,47.32,47.46,11927.0
2025-05-22,47.47,47.63,47.36,47.47,7131.0
2025-05-23,46.92,47.25,46.87,47.08,19713.0
2025-05-26,47.28,47.995,47.13,47.7,10088.0
2025-05-27,47.75,48.045,47.58,48.005,2281.0
2025-05-28,48.135,48.155,47.77,47.77,6401.0
2025-05-29,48.275,48.275,47.74,47.965,6509.0
2025-05-30,47.915,47.965,47.49,47.965,16012.0
2025-06-02,47.84,48.085,47.57,48.075,10052.0
2025-06-03,48.175,48.485,48.075,48.415,9833.0
2025-06-04,48.395,48.525,48.395,48.435,1800.0
2025-06-05,48.605,48.605,48.075,48.195,23873.0
2025-06-06,48.675,48.765,48.605,48.715,9300.0
2025-06-09,48.725,48.865,48.675,48.765,8596.0
2025-06-10,48.705,48.97,48.705,48.93,3652.0
2025-06-11,49.17,49.17,48.755,48.795,7401.0
2025-06-12,48.865,48.97,48.825,48.92,13900.0
2025-06-13,48.555,48.785,48.295,48.355,20755.0
2025-06-16,48.785,48.97,48.785,48.835,4532.0
2025-06-17,48.745,48.745,48.425,48.465,12942.0
2025-06-18,48.605,48.755,48.435,48.465,13992.0
2025-06-19,48.105,48.385,47.975,48.355,4184.0
2025-06-20,48.595,48.595,48.305,48.365,7845.0
2025-06-23,48.525,48.815,48.275,48.815,3246.0
2025-06-24,49.09,49.47,49.09,49.42,43614.0
2025-06-25,49.415,49.535,49.285,49.325,3730.0
2025-06-26,49.575,49.785,49.515,49.755,14388.0
2025-06-27,49.905,50.085,49.735,49.955,5611.0
2025-06-30,50.265,50.275,50.055,50.275,6473.0
2025-07-02,50.245,50.495,50.245,50.455,3665.0
2025-07-03,50.715,50.915,50.715,50.835,9548.0
2025-07-04,50.565,50.595,50.495,50.495,3093.0
2025-07-07,50.485,50.755,50.385,50.455,13558.0
2025-07-08,50.515,50.585,50.475,50.475,3200.0
2025-07-09,50.615,50.775,50.605,50.765,3640.0
2025-07-10,50.845,50.995,50.845,50.865,4352.0
2025-07-11,50.735,50.775,50.635,50.705,2622.0
2025-07-14,50.605,50.835,50.585,50.785,1664.0
2025-07-15,50.965,50.965,50.565,50.585,4843.0
2025-07-16,50.605,50.735,50.195,50.695,38221.0
2025-07-17,50.775,51.075,50.665,51.045,7316.0
2025-07-18,51.235,51.255,50.965,51.005,25638.0
2025-07-21,51.055,51.305,51.035,51.035,3617.0
2025-07-22,51.095,51.135,50.925,51.135,2925.0
2025-07-23,51.265,51.48,51.205,51.48,5736.0
2025-07-24,51.61,51.65,51.5,51.53,3832.0
2025-07-25,51.51,51.76,51.51,51.73,4434.0
2025-07-28,51.77,51.77,51.64,51.7,4004.0
2025-07-29,51.9,51.9,51.55,51.55,5711.0
2025-07-30,51.69,51.78,51.325,51.435,5785.0
2025-07-31,51.8,51.8,51.255,51.255,7094.0
2025-08-01,50.825,50.825,50.235,50.465,19422.0
2025-08-05,51.335,51.335,50.885,50.955,9389.0
2025-08-06,51.125,51.315,50.935,51.285,5100.0
2025-08-07,51.49,51.5,51.035,51.175,10842.0
2025-08-08,51.51,51.59,51.415,51.54,4266.0
2025-08-11,51.65,51.65,51.385,51.385,5719.0
2025-08-12,51.74,52.05,51.64,52.05,2616.0
2025-08-13,52.19,52.29,52.13,52.29,7502.0
2025-08-14,52.16,52.26,51.95,52.26,4083.0
2025-08-15,52.23,52.42,52.1,52.1,5611.0
2025-08-18,51.95,52.15,51.93,52.12,6129.0
2025-08-19,52.14,52.14,51.73,51.77,3299.0
2025-08-20,51.83,51.83,51.305,51.74,5734.0
2025-08-21,51.56,51.63,51.395,51.48,10988.0
2025-08-22,51.79,52.43,51.75,52.34,10510.0
2025-08-25,52.33,52.33,52.16,52.16,1808.0
2025-08-26,52.13,52.31,52.02,52.31,4648.0
2025-08-27,52.34,52.51,52.34,52.5,1883.0
2025-08-28,52.61,52.67,52.4,52.65,5373.0
2025-08-29,52.45,52.45,52.24,52.26,2488.0
2025-09-02,51.77,51.92,51.55,51.92,17163.0
2025-09-03,52.18,52.19,51.95,52.12,3623.0
2025-09-04,52.1,52.59,52.1,52.59,5121.0
2025-09-05,52.92,52.92,52.24,52.46,7840.0
2025-09-08,52.71,52.71,52.54,52.62,1678.0
2025-09-09,52.71,52.74,52.54,52.73,873.0
2025-09-10,53.06,53.06,52.81,52.88,4868.0
2025-09-11,53.09,53.37,53.02,53.37,13535.0
2025-09-12,53.27,53.38,53.27,53.33,18086.0
2025-09-15,53.53,53.55,53.43,53.47,26015.0
2025-09-16,53.6,53.63,53.33,53.45,24001.0
2025-09-17,53.53,53.61,52.97,53.35,237047.0
2025-09-18,53.54,53.805,53.54,53.715,82019.0
2025-09-19,53.955,53.955,53.63,53.915,55140.0
2025-09-22,53.805,54.155,53.755,54.155,39815.0
2025-09-23,54.175,54.175,53.755,53.865,40709.0
2025-09-24,53.99,53.99,53.53,53.64,107273.0
2025-09-25,53.4,53.46,53.1,53.32,120541.0
2025-09-26,53.56,53.68,53.5,53.66,2757.0
2025-09-29,53.9,53.93,53.76,53.83,3769.0
2025-09-30,53.82,54.02,53.63,54.02,11015.0
2025-10-01,53.7,54.23,53.7,54.2,6268.0
2025-10-02,54.24,54.27,54.04,54.25,1718.0
2025-10-03,54.38,54.48,54.25,54.28,6193.0
2025-10-06,54.58,54.59,54.3,54.47,15284.0
2025-10-07,54.59,54.59,54.07,54.18,6720.0
2025-10-08,54.34,54.55,54.34,54.55,3769.0
2025-10-09,54.53,54.53,54.29,54.36,11094.0
2025-10-10,54.36,54.47,52.85,52.86,46594.0
2025-10-14,53.08,53.94,53.0,53.67,31051.0
2025-10-15,54.12,54.25,53.54,53.91,8649.0
2025-10-16,53.99,54.18,53.29,53.48,16883.0
2025-10-17,53.4,53.83,53.27,53.76,13743.0
2025-10-20,54.14,54.43,54.14,54.39,5357.0
2025-10-21,54.26,54.46,54.26,54.42,4733.0
2025-10-22,54.22,54.22,53.7,54.02,19379.0
2025-10-23,54.22,54.45,54.1,54.35,13363.0
2025-10-24,54.68,54.92,54.67,54.83,8459.0
2025-10-27,55.19,55.45,55.19,55.43,22316.0
2025-10-28,55.46,55.65,55.4,55.52,9139.0
2025-10-29,55.54,55.71,55.14,55.44,16392.0
2025-10-30,55.1,55.32,54.9,54.9,4818.0
2025-10-31,55.16,55.27,54.98,55.19,6951.0
2025-11-03,55.26,55.26,55.02,55.13,7425.0
2025-11-04,54.51,54.85,54.45,54.47,8557.0
2025-11-05,54.54,54.93,54.54,54.76,4021.0
2025-11-06,54.67,54.67,54.0,54.1,8416.0
2025-11-07,53.79,54.03,53.36,54.03,11645.0
2025-11-10,54.8,55.02,54.56,55.02,9093.0
2025-11-11,54.83,55.12,54.83,55.11,6334.0
2025-11-12,55.22,55.22,55.05,55.15,5300.0
2025-11-13,54.93,54.93,54.03,54.13,23774.0
2025-11-14,53.64,54.35,53.5,54.11,8904.0
2025-11-17,54.0,54.18,53.35,53.52,7372.0
2025-11-18,53.31,53.52,52.82,53.26,10295.0
2025-11-19,53.26,53.64,53.01,53.34,48697.0
2025-11-20,54.23,54.37,52.44,52.44,27035.0
2025-11-21,52.72,53.39,52.4,53.02,16720.0
2025-11-24,53.38,53.89,53.38,53.82,22616.0
2025-11-25,53.82,54.48,53.68,54.48,8088.0
2025-11-26,54.64,54.94,54.64,54.88,5977.0