Date,Open,High,Low,Close,Volume
2014-12-02,18.19846593918957,18.19846593918957,18.19846593918957,18.19846593918957,0.0
2014-12-03,18.074669035651723,18.074669035651723,17.92434148991958,17.92434148991958,3500.0
2014-12-04,18.05698647819568,18.05698647819568,18.05698647819568,18.05698647819568,0.0
2014-12-05,18.06582476874957,18.06582476874957,18.06582476874957,18.06582476874957,0.0
2014-12-08,18.17193770510158,18.17193770510158,18.17193770510158,18.17193770510158,0.0
2014-12-09,18.17193770510158,18.17193770510158,18.17193770510158,18.17193770510158,0.0
2014-12-10,18.110037219617546,18.110037219617546,18.110037219617546,18.110037219617546,0.0
2014-12-11,17.92434148991958,17.92434148991958,17.92434148991958,17.92434148991958,0.0
2014-12-12,17.800542427869555,17.800542427869555,17.800542427869555,17.800542427869555,0.0
2014-12-15,17.950869724007582,17.950869724007582,17.950869724007582,17.950869724007582,0.0
2014-12-16,17.950869724007582,17.950869724007582,17.950869724007582,17.950869724007582,0.0
2014-12-17,17.774012284863506,17.774012284863506,17.774012284863506,17.774012284863506,0.0
2014-12-18,17.774012284863506,17.774012284863506,17.774012284863506,17.774012284863506,0.0
2014-12-19,17.800542427869555,17.800542427869555,17.800542427869555,17.800542427869555,0.0
2014-12-22,18.29573485823356,18.29573485823356,18.29573485823356,18.29573485823356,0.0
2014-12-23,18.29573485823356,18.29573485823356,18.29573485823356,18.29573485823356,0.0
2014-12-24,18.41978459661734,18.43750316201743,18.393204213672384,18.393204213672384,2700.0
2014-12-29,18.393204213672384,18.393204213672384,18.393204213672384,18.393204213672384,0.0
2014-12-30,18.393204213672384,18.393204213672384,18.393204213672384,18.393204213672384,0.0
2014-12-31,18.428639459363943,18.428639459363943,18.428639459363943,18.428639459363943,0.0
2015-01-02,18.278018189846804,18.278018189846804,18.278018189846804,18.278018189846804,0.0
2015-01-05,18.446358036668745,18.446358036668745,18.446358036668745,18.446358036668745,0.0
2015-01-06,18.446358036668745,18.446358036668745,18.446358036668745,18.446358036668745,0.0
2015-01-07,18.029939018399112,18.029939018399112,18.029939018399112,18.029939018399112,0.0
2015-01-08,17.95905707350772,17.95905707350772,17.95905707350772,17.95905707350772,0.0
2015-01-09,18.24256958172893,18.24256958172893,18.24256958172893,18.24256958172893,0.0
2015-01-12,18.446358036668745,18.446358036668745,18.446358036668745,18.446358036668745,0.0
2015-01-13,18.446358036668745,18.446358036668745,18.446358036668745,18.446358036668745,0.0
2015-01-14,18.508373057235552,18.508373057235552,18.508373057235552,18.508373057235552,0.0
2015-01-15,18.499513768583142,18.499513768583142,18.499513768583142,18.499513768583142,0.0
2015-01-16,18.428639459363943,18.428639459363943,18.428639459363943,18.428639459363943,0.0
2015-01-19,18.52609736129449,18.52609736129449,18.52609736129449,18.52609736129449,0.0
2015-01-20,18.52609736129449,18.52609736129449,18.52609736129449,18.52609736129449,0.0
2015-01-21,18.61469215673656,18.61469215673656,18.61469215673656,18.61469215673656,0.0
2015-01-22,18.75645604651933,18.75645604651933,18.75645604651933,18.75645604651933,0.0
2015-01-23,19.358933488915707,19.358933488915707,19.358933488915707,19.358933488915707,0.0
2015-01-26,19.66902958984825,19.66902958984825,19.66902958984825,19.66902958984825,0.0
2015-01-27,19.66902958984825,19.66902958984825,19.66902958984825,19.66902958984825,0.0
2015-01-28,19.793063448817957,19.793063448817957,19.793063448817957,19.793063448817957,0.0
2015-01-29,19.44752064868558,19.44752064868558,19.44752064868558,19.44752064868558,0.0
2015-01-30,19.56271049034725,19.56271049034725,19.56271049034725,19.56271049034725,0.0
2015-02-02,19.660164574441712,19.660164574441712,19.660164574441712,19.660164574441712,0.0
2015-02-03,19.660164574441712,19.660164574441712,19.660164574441712,19.660164574441712,0.0
2015-02-04,19.651307194707357,19.651307194707357,19.651307194707357,19.651307194707357,0.0
2015-02-05,19.56271049034725,19.56271049034725,19.56271049034725,19.56271049034725,0.0
2015-02-06,19.775339144759016,19.775339144759016,19.775339144759016,19.775339144759016,0.0
2015-02-09,19.731046519333105,19.731046519333105,19.731046519333105,19.731046519333105,0.0
2015-02-10,19.731046519333105,19.731046519333105,19.731046519333105,19.731046519333105,0.0
2015-02-11,19.704466744457854,19.704466744457854,19.704466744457854,19.704466744457854,0.0
2015-02-12,19.863943484791303,19.863943484791303,19.863943484791303,19.863943484791303,0.0
2015-02-13,19.95254400698749,19.95254400698749,19.95254400698749,19.95254400698749,0.0
2015-02-17,19.92,19.92,19.885,19.92,1309.0
2015-02-18,19.92,19.92,19.92,19.92,0.0
2015-02-19,20.07,20.145,20.05,20.05,3620.0
2015-02-20,20.145,20.29,20.145,20.145,910.0
2015-02-23,20.34,20.375,20.34,20.365,2775.0
2015-02-24,20.4,20.5,20.325,20.35,866.0
2015-02-25,20.245,20.25,20.21,20.21,560.0
2015-02-26,20.29,20.325,20.225,20.25,999.0
2015-02-27,20.28,20.35,20.28,20.28,16842.0
2015-03-02,20.35,20.35,20.35,20.35,5379.0
2015-03-03,20.325,20.325,20.13,20.215,686.0
2015-03-04,20.25,20.25,19.98,20.025,1405.0
2015-03-05,20.19,20.215,20.155,20.155,318.0
2015-03-06,20.295,20.295,20.105,20.18,408.0
2015-03-09,20.13,20.13,20.03,20.095,4248.0
2015-03-10,20.105,20.105,20.025,20.025,454.0
2015-03-11,19.875,19.995,19.875,19.9,1048.0
2015-03-12,19.92,20.015,19.92,20.015,983.0
2015-03-13,20.015,20.015,20.015,20.015,0.0
2015-03-16,20.015,20.015,20.015,20.015,0.0
2015-03-17,20.015,20.015,20.015,20.015,0.0
2015-03-18,20.245,20.27,20.155,20.245,1700.0
2015-03-19,20.49,20.49,20.375,20.4,656.0
2015-03-20,20.42,20.435,20.385,20.385,6537.0
2015-03-23,20.365,20.365,20.25,20.365,1405.0
2015-03-24,20.325,20.325,20.25,20.25,1000.0
2015-03-25,20.03,20.07,20.025,20.04,835.0
2015-03-26,19.8,19.845,19.665,19.815,8729.0
2015-03-27,19.835,20.035,19.815,19.815,154.0
2015-03-30,20.26,20.37,20.22,20.22,2694.0
2015-03-31,20.285,20.295,20.145,20.145,5364.0
2015-04-01,20.17,20.17,20.01,20.08,1525.0
2015-04-02,20.135,20.135,20.135,20.135,930.0
2015-04-06,19.915,20.02,19.86,20.02,2596.0
2015-04-07,20.205,20.205,20.08,20.08,2012.0
2015-04-08,20.08,20.195,20.08,20.185,1365.0
2015-04-09,20.185,20.185,20.185,20.185,0.0
2015-04-10,20.41,20.46,20.41,20.46,1300.0
2015-04-13,20.55,20.55,20.39,20.39,458.0
2015-04-14,20.3,20.3,20.145,20.145,2990.0
2015-04-15,20.38,20.4,20.08,20.08,1022.0
2015-04-16,19.86,19.86,19.825,19.825,201.0
2015-04-17,19.535,19.675,19.535,19.675,682.0
2015-04-20,19.77,19.815,19.77,19.77,116.0
2015-04-21,19.77,19.77,19.77,19.77,0.0
2015-04-22,19.905,19.975,19.905,19.975,500.0
2015-04-23,19.895,19.975,19.895,19.975,205.0
2015-04-24,20.045,20.08,20.045,20.08,806.0
2015-04-27,20.08,20.08,19.965,19.965,1700.0
2015-04-28,19.835,19.845,19.78,19.815,2733.0
2015-04-29,19.595,19.63,19.505,19.63,820.0
2015-04-30,19.55,19.55,19.55,19.55,300.0
2015-05-01,19.79,19.86,19.79,19.86,757.0
2015-05-04,19.845,19.845,19.8,19.845,340.0
2015-05-05,19.78,19.78,19.57,19.665,801.0
2015-05-06,19.365,19.4,19.365,19.4,577.0
2015-05-07,19.455,19.595,19.445,19.595,650.0
2015-05-08,19.805,19.805,19.805,19.805,500.0
2015-05-11,19.79,19.8,19.77,19.79,357.0
2015-05-12,19.595,19.79,19.595,19.79,79.0
2015-05-13,19.605,19.605,19.605,19.605,450.0
2015-05-14,19.505,19.685,19.505,19.605,172.0
2015-05-15,19.92,19.92,19.815,19.835,7673.0
2015-05-19,20.24,20.26,20.22,20.24,185.0
2015-05-20,20.33,20.33,20.18,20.18,700.0
2015-05-21,20.18,20.18,20.18,20.18,0.0
2015-05-22,20.32,20.32,20.32,20.32,200.0
2015-05-25,20.355,20.355,20.355,20.355,400.0
2015-05-26,20.3,20.3,20.215,20.265,1013.0
2015-05-27,20.505,20.505,20.505,20.505,2200.0
2015-05-28,20.595,20.595,20.45,20.45,930.0
2015-05-29,20.495,20.495,20.38,20.495,165.0
2015-06-01,20.56,20.56,20.56,20.56,400.0
2015-06-02,20.275,20.275,20.275,20.275,500.0
2015-06-03,20.495,20.495,20.31,20.31,2920.0
2015-06-04,20.24,20.24,20.24,20.24,100.0
2015-06-05,20.18,20.18,20.055,20.07,5300.0
2015-06-08,20.745,20.745,19.895,19.92,5076.0
2015-06-09,19.7,19.73,19.7,19.73,1100.0
2015-06-10,19.835,19.835,19.73,19.73,9.0
2015-06-11,20.02,20.02,19.965,19.965,981.0
2015-06-12,19.885,19.905,19.87,19.905,809.0
2015-06-15,19.685,19.755,19.685,19.735,1040.0
2015-06-16,19.735,19.78,19.735,19.78,720.0
2015-06-17,19.87,19.87,19.78,19.79,1583.0
2015-06-18,19.93,19.93,19.93,19.93,17910.0
2015-06-19,20.02,20.03,19.965,19.965,1800.0
2015-06-22,20.195,20.205,20.15,20.195,1500.0
2015-06-23,20.18,20.18,20.18,20.18,1875.0
2015-06-24,20.285,20.285,20.22,20.22,250.0
2015-06-25,20.13,20.155,20.13,20.13,1148.0
2015-06-26,20.065,20.13,19.98,20.13,130.0
2015-06-29,19.845,19.845,19.615,19.615,2136.0
2015-06-30,19.795,19.89,19.795,19.89,500.0
2015-07-02,19.83,20.065,19.83,20.065,201.0
2015-07-03,20.18,20.18,20.14,20.18,344.0
2015-07-06,20.075,20.085,20.03,20.085,186.0
2015-07-07,20.085,20.305,20.085,20.085,295.0
2015-07-08,20.06,20.06,19.945,19.97,950.0
2015-07-09,20.005,20.18,19.99,19.99,1583.0
2015-07-10,20.29,20.29,20.255,20.29,1117.0
2015-07-13,20.615,20.615,20.615,20.615,320.0
2015-07-14,20.73,20.73,20.66,20.66,354.0
2015-07-15,21.03,21.03,20.925,21.03,458.0
2015-07-16,21.105,21.22,21.105,21.21,918.0
2015-07-17,21.245,21.29,21.245,21.255,1400.0
2015-07-20,21.45,21.45,21.385,21.385,1900.0
2015-07-21,21.58,21.58,21.255,21.255,3900.0
2015-07-22,21.29,21.29,21.235,21.27,551.0
2015-07-23,21.225,21.225,21.13,21.165,4676.0
2015-07-24,21.155,21.155,20.89,20.89,1925.0
2015-07-27,20.82,20.82,20.68,20.72,3805.0
2015-07-28,20.875,20.875,20.875,20.875,235.0
2015-07-29,20.915,20.97,20.915,20.915,3026.0
2015-07-30,21.075,21.075,21.015,21.025,4302.0
2015-07-31,21.05,21.19,21.04,21.105,3550.0
2015-08-04,21.175,21.22,21.175,21.22,1059.0
2015-08-05,21.35,21.35,21.34,21.34,580.0
2015-08-06,21.29,21.29,21.075,21.075,676.0
2015-08-07,21.015,21.015,20.89,21.015,150.0
2015-08-10,21.095,21.095,21.06,21.085,1124.0
2015-08-11,21.025,21.025,20.99,21.025,195.0
2015-08-12,20.72,21.025,20.72,21.025,52.0
2015-08-13,20.88,20.935,20.88,20.915,3740.0
2015-08-14,21.025,21.025,20.8,20.8,5791.0
2015-08-17,20.935,20.935,20.89,20.89,625.0
2015-08-18,20.99,20.99,20.91,20.935,601.0
2015-08-19,20.82,20.935,20.82,20.875,2156.0
2015-08-20,20.57,20.57,20.465,20.465,3943.0
2015-08-21,20.155,20.18,19.915,19.915,1672.0
2015-08-24,17.705,19.795,17.705,19.35,2880.0
2015-08-25,19.96,19.96,19.565,19.565,3060.0
2015-08-26,19.565,19.565,19.565,19.565,0.0
2015-08-27,19.935,20.145,19.935,20.105,5121.0
2015-08-28,20.21,20.21,20.145,20.145,1232.0
2015-08-31,20.18,20.21,19.945,20.095,2534.0
2015-09-01,19.455,19.455,19.44,19.44,275.0
2015-09-02,19.775,19.845,19.44,19.44,271.0
2015-09-03,19.995,19.995,19.44,19.44,150.0
2015-09-04,19.555,19.555,19.44,19.44,48.0
2015-09-08,20.065,20.065,19.915,20.05,1625.0
2015-09-09,20.375,20.375,19.915,19.915,1810.0
2015-09-10,19.91,19.935,19.91,19.935,115.0
2015-09-11,20.06,20.06,19.935,19.935,20.0
2015-09-14,19.945,19.97,19.945,19.97,300.0
2015-09-15,20.21,20.21,20.2,20.21,465.0
2015-09-16,20.27,20.27,20.27,20.27,16350.0
2015-09-17,20.335,20.335,20.335,20.335,600.0
2015-09-18,19.875,19.98,19.875,19.98,300.0
2015-09-21,20.085,20.175,20.085,20.085,565.0
2015-09-22,20.085,20.085,20.085,20.085,0.0
2015-09-23,19.855,19.95,19.855,19.925,211.0
2015-09-24,19.74,19.74,19.695,19.695,1371.0
2015-09-25,20.075,20.115,19.885,20.075,1635.0
2015-09-28,19.985,19.985,19.595,19.595,201.0
2015-09-29,19.76,19.76,19.71,19.71,500.0
2015-09-30,19.905,19.905,19.71,19.71,72.0
2015-10-01,19.71,19.71,19.71,19.71,0.0
2015-10-02,19.62,19.93,19.6,19.895,880.0
2015-10-05,20.11,20.135,20.11,20.135,700.0
2015-10-06,20.315,20.315,20.115,20.135,131.0
2015-10-07,20.18,20.18,20.135,20.17,1440.0
2015-10-08,20.305,20.355,20.075,20.355,21184.0
2015-10-09,20.33,20.33,20.205,20.205,1780.0
2015-10-13,20.295,20.295,20.25,20.25,647.0
2015-10-14,20.25,20.25,20.25,20.25,0.0
2015-10-15,20.25,20.25,20.25,20.25,0.0
2015-10-16,20.25,20.25,20.25,20.25,0.0
2015-10-19,20.39,20.42,20.25,20.25,122.0
2015-10-20,20.43,20.445,20.43,20.445,800.0
2015-10-21,20.615,20.73,20.615,20.67,3285.0
2015-10-22,20.64,20.97,20.64,20.97,2772.0
2015-10-23,21.335,21.37,21.26,21.34,1870.0
2015-10-26,21.36,21.36,21.235,21.3,2130.0
2015-10-27,21.335,21.385,21.315,21.385,2200.0
2015-10-28,21.395,21.395,21.35,21.35,3010.0
2015-10-29,21.495,21.495,21.305,21.405,478.0
2015-10-30,21.51,21.51,21.255,21.255,3700.0
2015-11-02,21.255,21.26,21.245,21.26,989.0
2015-11-03,21.29,21.45,21.29,21.42,2705.0
2015-11-04,21.6,21.6,21.485,21.485,3530.0
2015-11-05,21.67,21.67,21.45,21.495,1646.0
2015-11-06,21.635,21.645,21.59,21.59,684.0
2015-11-09,21.58,21.58,21.305,21.405,684.0
2015-11-10,21.27,21.335,21.245,21.335,2461.0
2015-11-11,21.335,21.43,21.325,21.325,1215.0
2015-11-12,21.34,21.34,21.13,21.185,320.0
2015-11-13,21.095,21.095,20.985,20.985,2100.0
2015-11-16,20.985,20.985,20.985,20.985,0.0
2015-11-17,21.155,21.21,21.155,21.21,2050.0
2015-11-18,21.305,21.43,21.3,21.43,1050.0
2015-11-19,21.58,21.58,21.485,21.485,4450.0
2015-11-20,21.68,21.68,21.68,21.68,1300.0
2015-11-23,21.69,21.74,21.69,21.69,313.0
2015-11-24,21.565,21.62,21.545,21.62,2223.0
2015-11-25,21.6,21.67,21.6,21.6,1547.0
2015-11-26,21.695,21.715,21.695,21.715,700.0
2015-11-27,21.725,21.785,21.555,21.785,2246.0
2015-11-30,21.795,21.795,21.61,21.635,1935.0
2015-12-01,21.735,21.785,21.735,21.785,200.0
2015-12-02,21.935,21.935,21.635,21.635,3516.0
2015-12-03,21.565,21.59,21.44,21.44,1329.0
2015-12-04,21.51,21.77,21.51,21.695,5850.0
2015-12-07,22.035,22.035,21.875,21.875,1972.0
2015-12-08,21.875,21.875,21.84,21.84,1595.0
2015-12-09,21.955,21.955,21.715,21.715,1733.0
2015-12-10,21.715,21.715,21.715,21.715,0.0
2015-12-11,21.66,21.67,21.625,21.625,535.0
2015-12-14,21.61,21.61,21.61,21.61,1000.0
2015-12-15,21.91,21.91,21.85,21.885,2570.0
2015-12-16,22.06,22.24,22.035,22.035,385.0
2015-12-17,22.505,22.515,22.32,22.32,405.0
2015-12-18,22.25,22.25,21.855,21.895,1928.0
2015-12-21,22.035,22.035,21.92,21.92,1635.0
2015-12-22,22.15,22.15,22.045,22.055,2540.0
2015-12-23,22.175,22.265,22.055,22.055,110.0
2015-12-24,22.125,22.125,22.115,22.115,50.0
2015-12-29,22.345,22.41,22.345,22.38,2960.0
2015-12-30,22.445,22.445,22.38,22.38,360.0
2015-12-31,22.345,22.345,22.06,22.06,2145.0
2016-01-04,21.645,21.82,21.635,21.76,5244.0
2016-01-05,21.84,21.945,21.82,21.945,4586.0
2016-01-06,21.82,21.84,21.615,21.775,2701.0
2016-01-07,21.465,21.535,21.27,21.27,926.0
2016-01-08,21.555,21.555,21.27,21.27,1744.0
2016-01-11,21.27,21.34,21.16,21.33,3463.0
2016-01-12,21.35,21.525,21.35,21.525,1207.0
2016-01-13,21.57,21.615,21.285,21.285,5958.0
2016-01-14,21.25,21.625,21.25,21.625,2912.0
2016-01-15,20.92,21.295,20.92,21.19,3175.0
2016-01-18,21.215,21.375,21.215,21.375,1411.0
2016-01-19,21.58,21.58,21.33,21.445,1228.0
2016-01-20,21.125,21.16,20.78,21.09,2925.0
2016-01-21,20.975,21.04,20.86,20.86,1110.0
2016-01-22,21.145,21.18,21.145,21.16,2531.0
2016-01-25,21.28,21.28,21.12,21.12,867.0
2016-01-26,21.17,21.17,21.09,21.1,2968.0
2016-01-27,21.225,21.225,21.03,21.145,3410.0
2016-01-28,21.08,21.08,20.86,20.86,12532.0
2016-01-29,21.33,21.395,21.325,21.395,600.0
2016-02-01,21.34,21.375,21.34,21.375,500.0
2016-02-02,22.62,22.62,21.1,21.125,18116.0
2016-02-03,20.735,20.93,20.68,20.915,5280.0
2016-02-04,20.76,20.76,20.76,20.76,400.0
2016-02-05,20.93,20.93,20.565,20.6,3930.0
2016-02-08,20.51,20.51,20.185,20.235,10476.0
2016-02-09,20.14,20.225,20.14,20.225,900.0
2016-02-10,20.655,20.655,20.585,20.585,1350.0
2016-02-11,20.27,20.315,20.12,20.31,7149.0
2016-02-12,20.28,20.39,20.28,20.39,1073.0
2016-02-16,20.79,20.79,20.725,20.735,406.0
2016-02-17,20.995,20.995,20.85,20.94,1217.0
2016-02-18,20.94,20.94,20.94,20.94,0.0
2016-02-19,20.905,20.905,20.895,20.905,466.0
2016-02-22,21.075,21.075,21.045,21.065,2211.0
2016-02-23,21.075,21.075,20.885,20.885,911.0
2016-02-24,20.875,20.875,20.655,20.87,1961.0
2016-02-25,20.87,20.87,20.68,20.68,412.0
2016-02-26,20.84,20.84,20.77,20.77,1500.0
2016-02-29,20.795,20.815,20.595,20.595,2020.0
2016-03-01,20.715,20.87,20.715,20.85,20676.0
2016-03-02,20.915,20.95,20.905,20.93,5157.0
2016-03-03,20.885,20.94,20.885,20.905,2004.0
2016-03-04,20.975,20.975,20.835,20.835,19491.0
2016-03-07,20.755,20.835,20.71,20.71,5551.0
2016-03-08,20.69,20.92,20.69,20.87,400.0
2016-03-09,20.965,20.965,20.79,20.79,1300.0
2016-03-10,20.965,20.965,20.76,20.78,5455.0
2016-03-11,20.94,20.965,20.92,20.965,1042.0
2016-03-14,21.075,21.075,21.075,21.075,215.0
2016-03-15,20.895,21.075,20.895,21.065,2700.0
2016-03-16,21.02,21.02,20.92,20.92,1580.0
2016-03-17,20.565,20.76,20.565,20.76,2200.0
2016-03-18,20.715,20.985,20.715,20.87,1907.0
2016-03-21,20.965,21.0,20.93,21.0,1306.0
2016-03-22,21.01,21.01,20.92,21.0,1050.0
2016-03-23,21.01,21.09,21.01,21.09,2166.0
2016-03-24,21.135,21.155,21.055,21.09,854.0
2016-03-28,21.1,21.12,21.035,21.045,2304.0
2016-03-29,21.03,21.075,20.985,21.03,372.0
2016-03-30,21.165,21.165,21.01,21.075,6490.0
2016-03-31,21.035,21.035,20.965,21.03,975.0
2016-04-01,21.03,21.03,21.03,21.03,0.0
2016-04-04,21.19,21.2,21.155,21.155,796.0
2016-04-05,21.27,21.27,21.27,21.27,420.0
2016-04-06,21.18,21.25,21.145,21.17,330.0
2016-04-07,21.2,21.2,21.17,21.17,765.0
2016-04-08,21.125,21.135,21.03,21.075,1851.0
2016-04-11,21.12,21.12,20.94,20.94,5730.0
2016-04-12,20.75,20.805,20.75,20.805,530.0
2016-04-13,20.87,20.975,20.87,20.895,970.0
2016-04-14,21.125,21.125,21.055,21.125,763.0
2016-04-15,21.045,21.055,21.045,21.055,955.0
2016-04-18,21.19,21.19,21.09,21.09,885.0
2016-04-19,21.01,21.02,20.965,20.965,2800.0
2016-04-20,20.955,20.975,20.955,20.955,1540.0
2016-04-21,21.0,21.0,20.965,20.965,2605.0
2016-04-22,20.66,20.735,20.66,20.735,3380.0
2016-04-25,20.655,20.7,20.625,20.655,376.0
2016-04-26,20.715,20.735,20.61,20.61,2689.0
2016-04-27,20.395,20.62,20.395,20.465,2105.0
2016-04-28,20.455,20.455,20.225,20.225,150.0
2016-04-29,20.18,20.18,20.125,20.18,150.0
2016-05-02,20.16,20.315,20.16,20.315,7384.0
2016-05-03,20.395,20.395,20.315,20.315,70.0
2016-05-04,20.455,20.455,20.455,20.455,107.0
2016-05-05,20.475,20.52,20.475,20.51,1652.0
2016-05-06,20.535,20.655,20.535,20.62,2483.0
2016-05-09,20.76,20.78,20.725,20.75,8000.0
2016-05-10,20.75,20.92,20.75,20.92,1455.0
2016-05-11,20.725,20.76,20.575,20.575,8945.0
2016-05-12,20.575,20.575,20.495,20.575,6883.0
2016-05-13,20.58,20.67,20.51,20.535,13835.0
2016-05-16,20.565,20.715,20.555,20.715,6400.0
2016-05-17,20.745,20.745,20.62,20.62,3882.0
2016-05-18,20.59,20.66,20.59,20.655,4100.0
2016-05-19,20.7,20.715,20.67,20.67,1500.0
2016-05-20,20.725,20.95,20.725,20.87,7367.0
2016-05-24,21.135,21.17,21.09,21.17,636.0
2016-05-25,21.25,21.26,21.145,21.165,4534.0
2016-05-26,21.0,21.1,21.0,21.08,7100.0
2016-05-27,21.205,21.205,21.155,21.155,8400.0
2016-05-30,21.245,21.245,21.215,21.225,522.0
2016-05-31,21.28,21.28,21.225,21.225,20.0
2016-06-01,21.25,21.26,21.205,21.245,12857.0
2016-06-02,21.25,21.325,21.205,21.325,6500.0
2016-06-03,21.17,21.17,20.985,21.055,10100.0
2016-06-06,21.145,21.155,21.01,21.045,7430.0
2016-06-07,20.985,21.055,20.94,20.94,2933.0
2016-06-08,20.875,20.905,20.875,20.905,2700.0
2016-06-09,20.84,20.84,20.795,20.815,2401.0
2016-06-10,20.62,20.62,20.6,20.6,995.0
2016-06-13,20.535,20.565,20.43,20.465,24103.0
2016-06-14,20.41,20.42,20.395,20.395,870.0
2016-06-15,20.395,20.395,20.395,20.395,0.0
2016-06-16,20.535,20.625,20.535,20.535,4567.0
2016-06-17,20.535,20.535,20.535,20.535,0.0
2016-06-20,20.535,20.715,20.535,20.715,12604.0
2016-06-21,20.655,20.69,20.655,20.69,120.0
2016-06-22,20.745,20.745,20.745,20.745,1800.0
2016-06-23,20.745,20.745,20.745,20.745,0.0
2016-06-24,20.385,20.385,20.18,20.18,1700.0
2016-06-27,20.325,20.325,20.29,20.29,300.0
2016-06-28,20.335,20.335,20.335,20.335,2200.0
2016-06-29,20.495,20.7,20.495,20.7,1800.0
2016-06-30,20.94,20.94,20.94,20.94,200.0
2016-07-04,20.77,20.79,20.77,20.79,150.0
2016-07-05,20.835,20.835,20.79,20.79,200.0
2016-07-06,20.85,20.88,20.85,20.88,116.0
2016-07-07,20.935,20.935,20.905,20.905,125.0
2016-07-08,21.355,21.355,21.355,21.355,100.0
2016-07-11,21.495,21.63,21.495,21.63,6820.0
2016-07-12,21.63,21.63,21.63,21.63,0.0
2016-07-13,21.48,21.63,21.48,21.63,101.0
2016-07-14,21.505,21.505,21.505,21.505,400.0
2016-07-15,21.495,21.495,21.495,21.495,785.0
2016-07-18,21.695,21.695,21.66,21.695,845.0
2016-07-19,21.65,21.695,21.65,21.695,27.0
2016-07-20,21.74,21.74,21.74,21.74,600.0
2016-07-21,21.74,21.74,21.74,21.74,0.0
2016-07-22,21.74,21.74,21.74,21.74,0.0
2016-07-25,22.09,22.135,22.09,22.135,300.0
2016-07-26,22.205,22.205,22.135,22.135,400.0
2016-07-27,22.285,22.295,22.23,22.23,4900.0
2016-07-28,22.205,22.205,22.205,22.205,5000.0
2016-07-29,22.125,22.125,22.09,22.09,2850.0
2016-08-02,22.025,22.025,22.025,22.025,250.0
2016-08-03,22.015,22.025,22.015,22.025,25.0
2016-08-04,22.18,22.18,22.025,22.025,80.0
2016-08-05,22.365,22.395,22.365,22.395,2320.0
2016-08-08,22.355,22.395,22.355,22.395,400.0
2016-08-09,22.35,22.35,22.35,22.35,100.0
2016-08-10,22.31,22.31,22.185,22.205,2423.0
2016-08-11,22.23,22.23,22.205,22.205,80.0
2016-08-12,22.195,22.195,22.195,22.195,250.0
2016-08-15,22.195,22.195,22.195,22.195,0.0
2016-08-16,22.015,22.015,21.98,21.98,1224.0
2016-08-17,21.98,21.98,21.98,21.98,0.0
2016-08-18,21.91,21.92,21.855,21.855,415.0
2016-08-19,22.025,22.035,22.0,22.035,600.0
2016-08-22,22.17,22.17,22.07,22.125,1390.0
2016-08-23,22.125,22.125,22.125,22.125,0.0
2016-08-24,22.08,22.115,22.08,22.115,1450.0
2016-08-25,22.06,22.06,22.06,22.06,400.0
2016-08-26,22.06,22.06,22.06,22.06,0.0
2016-08-29,22.07,22.205,22.07,22.205,111.0
2016-08-30,22.265,22.265,22.265,22.265,700.0
2016-08-31,22.265,22.265,22.265,22.265,0.0
2016-09-01,22.275,22.275,22.265,22.265,50.0
2016-09-02,22.265,22.265,22.265,22.265,0.0
2016-09-06,21.99,22.265,21.99,22.265,50.0
2016-09-07,21.935,22.195,21.935,22.195,500.0
2016-09-08,22.07,22.09,22.045,22.045,5000.0
2016-09-09,21.845,21.845,21.845,21.845,200.0
2016-09-12,21.785,21.9,21.785,21.785,2640.0
2016-09-13,22.015,22.015,22.015,22.015,200.0
2016-09-14,22.14,22.14,22.115,22.115,5400.0
2016-09-15,22.115,22.115,22.115,22.115,0.0
2016-09-16,22.26,22.26,22.115,22.115,45.0
2016-09-19,22.33,22.33,22.305,22.33,900.0
2016-09-20,22.445,22.445,22.395,22.395,832.0
2016-09-21,22.395,22.395,22.395,22.395,750.0
2016-09-22,22.395,22.395,22.395,22.395,0.0
2016-09-23,22.57,22.57,22.57,22.57,200.0
2016-09-26,22.42,22.57,22.39,22.57,1500.0
2016-09-27,22.57,22.57,22.455,22.525,3963.0
2016-09-28,22.615,22.615,22.535,22.535,203.0
2016-09-29,22.385,22.535,22.365,22.535,71.0
2016-09-30,22.445,22.445,22.445,22.445,400.0
2016-10-03,22.445,22.445,22.445,22.445,0.0
2016-10-04,22.4,22.52,22.4,22.475,2660.0
2016-10-05,22.475,22.475,22.475,22.475,0.0
2016-10-06,22.635,22.635,22.5,22.5,1814.0
2016-10-07,22.535,22.535,22.535,22.535,400.0
2016-10-11,22.525,22.525,22.255,22.525,127.0
2016-10-12,22.41,22.41,22.295,22.295,850.0
2016-10-13,22.14,22.14,22.005,22.005,400.0
2016-10-14,22.185,22.215,22.185,22.215,8400.0
2016-10-17,21.87,21.98,21.87,21.97,2925.0
2016-10-18,21.97,21.97,21.97,21.97,0.0
2016-10-19,22.035,22.035,21.95,21.97,90.0
2016-10-20,22.17,22.17,22.14,22.14,500.0
2016-10-21,22.285,22.285,22.275,22.275,500.0
2016-10-24,22.42,22.455,22.42,22.455,3969.0
2016-10-25,22.34,22.355,22.32,22.345,11601.0
2016-10-26,22.24,22.33,22.24,22.31,1980.0
2016-10-27,22.445,22.445,22.265,22.3,2500.0
2016-10-28,22.25,22.25,22.195,22.195,1200.0
2016-10-31,22.22,22.22,22.205,22.205,1500.0
2016-11-01,22.015,22.015,22.015,22.015,400.0
2016-11-02,21.99,21.99,21.945,21.99,585.0
2016-11-03,21.99,21.99,21.99,21.99,0.0
2016-11-04,21.87,21.99,21.835,21.99,225.0
2016-11-07,21.99,21.99,21.99,21.99,0.0
2016-11-08,22.15,22.16,22.115,22.16,1410.0
2016-11-09,22.015,22.31,22.015,22.14,360.0
2016-11-10,22.365,22.385,22.345,22.345,1800.0
2016-11-11,22.295,22.295,22.295,22.295,1200.0
2016-11-14,22.255,22.255,22.14,22.14,5296.0
2016-11-15,22.105,22.105,22.04,22.04,2000.0
2016-11-16,22.13,22.13,22.13,22.13,100.0
2016-11-17,22.17,22.17,22.13,22.13,200.0
2016-11-18,22.255,22.255,22.13,22.13,46.0
2016-11-21,22.215,22.215,22.215,22.215,400.0
2016-11-22,22.275,22.275,22.215,22.215,85.0
2016-11-23,22.215,22.215,22.215,22.215,0.0
2016-11-24,22.265,22.265,22.215,22.215,20.0
2016-11-25,22.42,22.5,22.42,22.42,297.0
2016-11-28,22.42,22.42,22.42,22.42,0.0
2016-11-29,22.22,22.365,22.22,22.365,1120.0
2016-11-30,22.365,22.365,22.365,22.365,0.0
2016-12-01,22.08,22.08,21.815,22.06,1300.0
2016-12-02,21.45,21.77,21.27,21.77,22521.0
2016-12-05,22.035,22.035,21.86,21.86,2007.0
2016-12-06,21.925,21.925,21.9,21.905,4200.0
2016-12-07,22.015,22.095,22.015,22.095,600.0
2016-12-08,22.095,22.095,22.095,22.095,0.0
2016-12-09,22.07,22.085,22.07,22.085,500.0
2016-12-12,21.915,22.125,21.915,22.05,1464.0
2016-12-13,22.215,22.265,22.215,22.265,408.0
2016-12-14,22.23,22.33,22.23,22.33,655.0
2016-12-15,22.375,22.655,22.375,22.51,633.0
2016-12-16,22.51,22.51,22.5,22.5,2100.0
2016-12-19,22.61,22.61,22.5,22.5,83.0
2016-12-20,22.5,22.5,22.5,22.5,0.0
2016-12-21,22.635,22.635,22.635,22.635,400.0
2016-12-22,22.69,22.69,22.69,22.69,800.0
2016-12-23,22.78,22.78,22.78,22.78,500.0
2016-12-28,22.77,22.77,22.69,22.705,1600.0
2016-12-29,22.59,22.69,22.59,22.69,1400.0
2016-12-30,22.77,22.77,22.5,22.5,2150.0
2017-01-03,22.645,22.645,22.5,22.5,1200.0
2017-01-04,22.515,22.515,22.515,22.515,392.0
2017-01-05,22.4,22.515,22.4,22.515,100.0
2017-01-06,22.57,22.615,22.515,22.515,21.0
2017-01-09,22.725,22.725,22.56,22.56,3442.0
2017-01-10,22.59,22.59,22.58,22.58,790.0
2017-01-11,22.58,22.58,22.58,22.58,0.0
2017-01-12,22.58,22.58,22.58,22.58,0.0
2017-01-13,22.555,22.58,22.4,22.58,9.0
2017-01-16,22.355,22.51,22.355,22.51,400.0
2017-01-17,22.255,22.285,22.245,22.265,3500.0
2017-01-18,22.455,22.535,22.31,22.33,365.0
2017-01-19,22.69,22.69,22.69,22.69,400.0
2017-01-20,22.745,22.79,22.745,22.79,1168.0
2017-01-23,22.68,22.79,22.655,22.79,170.0
2017-01-24,22.5,22.75,22.5,22.5,213.0
2017-01-25,22.56,22.6,22.56,22.59,2550.0
2017-01-26,22.59,22.59,22.59,22.59,0.0
2017-01-27,22.59,22.59,22.59,22.59,0.0
2017-01-30,22.6,22.6,22.435,22.525,2200.0
2017-01-31,22.525,22.525,22.525,22.525,0.0
2017-02-01,22.515,22.515,22.435,22.465,2720.0
2017-02-02,22.465,22.465,22.465,22.465,0.0
2017-02-03,22.51,22.51,22.445,22.51,16375.0
2017-02-06,22.51,22.59,22.51,22.51,13310.0
2017-02-07,22.79,22.79,22.51,22.51,25.0
2017-02-08,22.51,22.51,22.51,22.51,0.0
2017-02-09,22.51,22.51,22.51,22.51,0.0
2017-02-10,22.96,22.96,22.725,22.885,260.0
2017-02-13,22.885,22.885,22.885,22.885,0.0
2017-02-14,22.885,22.885,22.885,22.885,500.0
2017-02-15,22.885,22.885,22.885,22.885,0.0
2017-02-16,23.22,23.22,22.885,22.885,244.0
2017-02-17,23.265,23.345,23.265,23.265,950.0
2017-02-22,23.265,23.265,23.265,23.265,0.0
2017-02-23,23.515,23.515,23.265,23.265,2500.0
2017-02-24,23.47,23.47,23.38,23.41,3700.0
2017-02-27,23.56,23.56,23.56,23.56,538.0
2017-02-28,23.67,23.795,23.67,23.78,10340.0
2017-03-01,23.78,23.78,23.78,23.78,0.0
2017-03-02,23.78,23.78,23.78,23.78,0.0
2017-03-03,24.105,24.105,24.105,24.105,9600.0
2017-03-06,24.155,24.155,24.04,24.04,2460.0
2017-03-07,24.12,24.12,24.11,24.11,1200.0
2017-03-08,24.06,24.23,24.06,24.23,5350.0
2017-03-09,24.15,24.285,24.15,24.23,800.0
2017-03-10,24.245,24.32,24.245,24.32,3170.0
2017-03-13,24.425,24.425,24.3,24.32,1300.0
2017-03-14,24.32,24.335,24.275,24.32,269.0
2017-03-15,24.365,24.365,24.33,24.365,16600.0
2017-03-16,24.31,24.31,24.245,24.245,370.0
2017-03-17,24.39,24.41,24.335,24.39,1650.0
2017-03-20,24.49,24.49,24.375,24.38,353.0
2017-03-21,24.345,24.345,24.21,24.265,1515.0
2017-03-22,24.265,24.265,24.265,24.265,0.0
2017-03-23,24.185,24.21,24.185,24.185,300.0
2017-03-24,24.32,24.32,24.185,24.185,108.0
2017-03-27,24.31,24.33,24.31,24.33,2600.0
2017-03-28,24.39,24.39,24.355,24.355,315.0
2017-03-29,24.4,24.4,24.36,24.36,3900.0
2017-03-30,24.36,24.36,24.36,24.36,0.0
2017-03-31,24.22,24.31,24.22,24.3,267.0
2017-04-03,24.265,24.3,24.265,24.3,600.0
2017-04-04,24.37,24.395,24.37,24.395,3375.0
2017-04-05,24.47,24.49,24.47,24.47,600.0
2017-04-06,24.39,24.39,24.335,24.335,6248.0
2017-04-07,24.245,24.3,24.22,24.29,30000.0
2017-04-10,24.255,24.255,24.2,24.21,6492.0
2017-04-11,24.21,24.21,24.21,24.21,0.0
2017-04-12,24.1,24.1,24.08,24.08,11800.0
2017-04-13,24.075,24.075,24.045,24.075,11200.0
2017-04-17,24.075,24.075,24.075,24.075,0.0
2017-04-18,24.18,24.22,24.18,24.22,475.0
2017-04-19,24.4,24.4,24.38,24.38,10300.0
2017-04-20,24.58,24.58,24.58,24.58,400.0
2017-04-21,24.58,24.58,24.58,24.58,0.0
2017-04-24,24.96,24.96,24.58,24.58,15.0
2017-04-25,25.275,25.275,25.24,25.24,200.0
2017-04-26,25.24,25.255,25.24,25.24,142.0
2017-04-27,25.32,25.32,25.24,25.24,1200.0
2017-04-28,25.24,25.24,25.24,25.24,0.0
2017-05-01,25.455,25.455,25.24,25.24,300.0
2017-05-02,25.48,25.62,25.24,25.24,75.0
2017-05-03,25.715,25.725,25.62,25.62,625.0
2017-05-04,25.62,25.62,25.62,25.62,0.0
2017-05-05,25.62,25.62,25.62,25.62,0.0
2017-05-08,25.715,25.79,25.715,25.725,355.0
2017-05-09,25.89,25.89,25.825,25.825,2580.0
2017-05-10,25.745,25.825,25.715,25.825,650.0
2017-05-11,25.69,25.78,25.69,25.78,2135.0
2017-05-12,25.88,25.88,25.78,25.78,1000.0
2017-05-15,25.845,25.88,25.845,25.855,2560.0
2017-05-16,25.835,25.855,25.835,25.855,50.0
2017-05-17,25.61,25.855,25.61,25.855,75.0
2017-05-18,25.48,25.545,25.48,25.545,1207.0
2017-05-19,25.635,25.635,25.575,25.575,1100.0
2017-05-23,25.755,25.755,25.625,25.625,1020.0
2017-05-24,25.77,25.78,25.555,25.555,2285.0
2017-05-25,25.71,25.815,25.555,25.555,2150.0
2017-05-26,25.78,25.79,25.555,25.555,810.0
2017-05-29,25.71,25.71,25.555,25.555,45.0
2017-05-30,25.555,25.555,25.555,25.555,0.0
2017-05-31,25.87,25.925,25.87,25.905,1900.0
2017-06-01,26.125,26.125,26.005,26.005,1800.0
2017-06-02,26.195,26.195,26.005,26.005,126.0
2017-06-05,26.205,26.205,26.115,26.125,468.0
2017-06-06,26.16,26.16,25.995,25.995,285.0
2017-06-07,26.135,26.135,25.995,25.995,10.0
2017-06-08,26.08,26.085,26.08,26.085,585.0
2017-06-09,25.97,25.98,25.735,25.77,1091.0
2017-06-12,25.58,25.625,25.41,25.41,8619.0
2017-06-13,25.295,25.41,25.295,25.41,75.0
2017-06-14,25.445,25.445,25.41,25.41,20.0
2017-06-15,25.295,25.345,25.245,25.345,815.0
2017-06-16,25.345,25.345,25.345,25.345,0.0
2017-06-19,25.475,25.52,25.475,25.475,327.0
2017-06-20,25.575,25.575,25.465,25.465,1691.0
2017-06-21,25.465,25.465,25.465,25.465,0.0
2017-06-22,25.455,25.455,25.455,25.455,200.0
2017-06-23,25.67,25.67,25.62,25.625,4093.0
2017-06-26,25.655,25.655,25.58,25.58,3520.0
2017-06-27,25.41,25.41,25.22,25.22,5459.0
2017-06-28,25.075,25.135,25.045,25.09,19103.0
2017-06-29,24.79,24.79,24.7,24.72,400.0
2017-06-30,24.73,24.745,24.7,24.745,493.0
2017-07-04,24.645,24.645,24.645,24.645,300.0
2017-07-05,24.645,24.7,24.645,24.7,714.0
2017-07-06,24.5,24.5,24.465,24.5,106.0
2017-07-07,24.45,24.5,24.44,24.5,1701.0
2017-07-10,24.5,24.5,24.5,24.5,0.0
2017-07-11,24.5,24.5,24.5,24.5,400.0
2017-07-12,24.51,24.51,24.5,24.5,200.0
2017-07-13,24.575,24.575,24.5,24.5,3.0
2017-07-14,24.595,24.595,24.52,24.555,160.0
2017-07-17,24.545,24.6,24.545,24.545,1958.0
2017-07-18,24.53,24.6,24.53,24.545,874.0
2017-07-19,24.545,24.545,24.545,24.545,0.0
2017-07-20,24.595,24.64,24.545,24.545,1000.0
2017-07-21,24.52,24.545,24.52,24.545,1400.0
2017-07-24,24.545,24.545,24.4,24.485,1950.0
2017-07-25,24.555,24.555,24.42,24.42,3911.0
2017-07-26,24.42,24.42,24.42,24.42,200.0
2017-07-27,24.275,24.275,24.275,24.275,100.0
2017-07-28,24.13,24.275,24.13,24.275,800.0
2017-07-31,24.285,24.285,24.275,24.275,300.0
2017-08-01,24.24,24.43,24.24,24.305,300.0
2017-08-02,24.42,24.42,24.305,24.305,100.0
2017-08-03,24.485,24.485,24.305,24.305,60.0
2017-08-04,24.305,24.305,24.305,24.305,0.0
2017-08-08,24.81,24.81,24.785,24.79,6400.0
2017-08-09,24.79,24.83,24.765,24.765,282.0
2017-08-10,24.71,24.71,24.71,24.71,182.0
2017-08-11,24.71,24.71,24.71,24.71,0.0
2017-08-14,24.71,24.71,24.71,24.71,0.0
2017-08-15,24.98,24.98,24.83,24.83,2625.0
2017-08-16,24.785,24.855,24.785,24.845,9365.0
2017-08-17,24.63,24.63,24.465,24.465,1700.0
2017-08-18,24.275,24.465,24.265,24.465,207.0
2017-08-21,24.185,24.265,24.185,24.23,1265.0
2017-08-22,24.14,24.44,24.14,24.44,730.0
2017-08-23,24.395,24.395,24.33,24.395,600.0
2017-08-24,24.375,24.375,24.305,24.305,472.0
2017-08-25,24.385,24.395,24.385,24.395,150.0
2017-08-28,24.395,24.395,24.395,24.395,0.0
2017-08-29,24.395,24.395,24.395,24.395,0.0
2017-08-30,24.395,24.395,24.395,24.395,0.0
2017-08-31,24.62,24.62,24.62,24.62,255.0
2017-09-01,24.62,24.62,24.62,24.62,0.0
2017-09-05,24.62,24.62,24.62,24.62,0.0
2017-09-06,24.14,24.14,23.97,24.03,3800.0
2017-09-07,24.06,24.06,23.95,23.975,600.0
2017-09-08,23.85,24.005,23.85,24.005,3600.0
2017-09-11,24.16,24.16,24.005,24.005,1000.0
2017-09-12,24.005,24.005,24.005,24.005,0.0
2017-09-13,24.205,24.31,24.205,24.275,1615.0
2017-09-14,24.275,24.275,24.275,24.275,0.0
2017-09-15,24.275,24.275,24.275,24.275,0.0
2017-09-18,24.465,24.585,24.465,24.585,600.0
2017-09-19,24.6,24.6,24.595,24.595,650.0
2017-09-20,24.565,24.64,24.565,24.64,565.0
2017-09-21,24.63,24.665,24.63,24.655,870.0
2017-09-22,24.575,24.655,24.575,24.655,100.0
2017-09-25,24.655,24.655,24.655,24.655,0.0
2017-09-26,24.595,24.6,24.595,24.595,1140.0
2017-09-27,24.745,24.755,24.635,24.755,2470.0
2017-09-28,24.8,24.8,24.8,24.8,180.0
2017-09-29,24.955,24.955,24.925,24.935,1100.0
2017-10-02,24.98,25.08,24.98,25.08,200.0
2017-10-03,25.29,25.29,25.065,25.12,2865.0
2017-10-04,25.21,25.21,25.125,25.155,1355.0
2017-10-05,25.345,25.455,25.155,25.155,417.0
2017-10-06,25.345,25.355,25.345,25.355,1625.0
2017-10-10,25.39,25.39,25.39,25.39,130.0
2017-10-11,25.41,25.41,25.4,25.4,1450.0
2017-10-12,25.435,25.465,25.435,25.435,1218.0
2017-10-13,25.57,25.635,25.565,25.57,604.0
2017-10-16,25.67,25.67,25.57,25.57,100.0
2017-10-17,25.715,25.715,25.625,25.625,383.0
2017-10-18,25.625,25.625,25.625,25.625,0.0
2017-10-19,25.625,25.625,25.625,25.625,0.0
2017-10-20,25.88,25.88,25.625,25.625,220.0
2017-10-23,26.025,26.025,25.86,25.88,9650.0
2017-10-24,25.89,25.98,25.89,25.945,2340.0
2017-10-25,25.98,26.11,25.98,26.1,3050.0
2017-10-26,26.06,26.31,26.06,26.255,2480.0
2017-10-27,26.49,26.49,26.48,26.48,600.0
2017-10-30,26.46,26.46,26.38,26.39,868.0
2017-10-31,26.39,26.39,26.39,26.39,0.0
2017-11-01,26.59,26.59,26.59,26.59,100.0
2017-11-02,26.58,26.58,26.425,26.425,1575.0
2017-11-03,26.415,26.425,26.415,26.425,400.0
2017-11-06,26.425,26.425,26.425,26.425,0.0
2017-11-07,26.545,26.545,26.545,26.545,200.0
2017-11-08,26.535,26.535,26.535,26.535,175.0
2017-11-09,26.345,26.345,26.255,26.27,1100.0
2017-11-10,26.26,26.26,26.26,26.26,100.0
2017-11-13,26.11,26.26,26.11,26.26,1.0
2017-11-14,26.27,26.36,26.27,26.27,1100.0
2017-11-15,26.255,26.37,26.255,26.36,3400.0
2017-11-16,26.445,26.56,26.435,26.435,1800.0
2017-11-17,26.655,26.655,26.515,26.515,1833.0
2017-11-20,26.525,26.715,26.525,26.68,6822.0
2017-11-21,26.805,26.89,26.805,26.805,2202.0
2017-11-22,26.77,26.77,26.715,26.715,450.0
2017-11-23,26.79,26.79,26.715,26.715,300.0
2017-11-24,26.76,26.825,26.76,26.815,33200.0
2017-11-27,26.815,26.855,26.805,26.815,5030.0
2017-11-28,27.005,27.105,27.005,27.005,400.0
2017-11-29,27.07,27.125,26.98,27.07,26550.0
2017-11-30,27.27,27.28,27.27,27.28,4662.0
2017-12-01,26.955,26.955,26.5,26.735,235.0
2017-12-04,26.915,26.915,26.655,26.655,3700.0
2017-12-05,26.66,26.66,26.58,26.66,651.0
2017-12-06,26.755,26.805,26.755,26.805,650.0
2017-12-07,26.925,26.99,26.805,26.805,1831.0
2017-12-08,27.105,27.16,26.805,26.805,400.0
2017-12-11,27.235,27.235,27.125,27.15,2400.0
2017-12-12,27.28,27.305,27.28,27.305,8100.0
2017-12-13,27.335,27.335,27.27,27.335,1825.0
2017-12-14,27.38,27.38,26.98,27.0,1540.0
2017-12-15,27.2,27.45,27.145,27.45,495.0
2017-12-18,27.515,27.69,27.515,27.68,5037.0
2017-12-19,27.78,27.78,27.6,27.6,18177.0
2017-12-20,27.615,27.615,27.47,27.525,882.0
2017-12-21,27.335,27.335,27.225,27.225,2780.0
2017-12-22,27.25,27.26,27.215,27.25,2400.0
2017-12-27,27.145,27.145,26.98,27.06,4697.0
2017-12-28,27.025,27.025,26.85,26.85,4809.0
2017-12-29,27.06,27.07,26.89,26.905,1408.0
2018-01-02,27.05,27.05,26.87,26.895,2784.0
2018-01-03,27.135,27.25,27.135,27.225,2763.0
2018-01-04,27.335,27.37,27.25,27.29,35581.0
2018-01-05,27.225,27.245,27.125,27.205,5744.0
2018-01-08,27.405,27.405,27.25,27.345,10902.0
2018-01-09,27.415,27.49,27.37,27.46,12110.0
2018-01-10,27.39,27.56,27.27,27.37,33252.0
2018-01-11,27.6,27.6,27.47,27.5,5817.0
2018-01-12,27.61,27.66,27.5,27.5,509.0
2018-01-15,27.645,27.735,27.48,27.48,5647.0
2018-01-16,27.78,27.78,27.47,27.515,32186.0
2018-01-17,27.48,27.815,27.48,27.56,4000.0
2018-01-18,28.025,28.025,27.78,27.815,5796.0
2018-01-19,27.945,28.145,27.92,27.99,2427.0
2018-01-22,28.23,28.265,28.075,28.265,9047.0
2018-01-23,28.42,28.42,28.215,28.23,6721.0
2018-01-24,28.245,28.245,27.9,27.965,4976.0
2018-01-25,28.11,28.11,27.89,27.98,8422.0
2018-01-26,27.97,28.23,27.97,27.97,5440.0
2018-01-29,28.355,28.355,27.97,27.97,2698.0
2018-01-30,28.035,28.035,27.8,27.8,12289.0
2018-01-31,27.91,27.91,27.655,27.755,9847.0
2018-02-01,27.78,27.78,27.615,27.755,570.0
2018-02-02,27.67,27.67,27.29,27.29,12122.0
2018-02-05,27.245,27.25,26.395,26.495,13770.0
2018-02-06,26.105,26.895,26.085,26.895,9094.0
2018-02-07,26.97,27.06,26.835,26.835,5191.0
2018-02-08,26.95,26.95,26.17,26.17,2397.0
2018-02-09,26.175,26.27,25.765,26.23,11031.0
2018-02-12,26.725,26.84,26.705,26.705,2361.0
2018-02-13,26.66,26.86,26.66,26.84,14835.0
2018-02-14,26.89,27.135,26.84,27.135,18810.0
2018-02-15,27.17,27.39,27.17,27.38,2651.0
2018-02-16,27.66,27.735,27.635,27.635,2435.0
2018-02-20,27.715,27.78,27.46,27.535,6238.0
2018-02-21,27.87,27.89,27.635,27.635,3003.0
2018-02-22,27.87,27.87,27.66,27.69,4385.0
2018-02-23,27.69,27.69,27.69,27.69,0.0
2018-02-26,27.965,28.3,27.965,28.28,29645.0
2018-02-27,28.28,28.3,28.09,28.09,1615.0
2018-02-28,28.055,28.21,27.98,27.98,5525.0
2018-03-01,28.045,28.045,27.46,27.515,4408.0
2018-03-02,27.57,27.81,27.56,27.8,2285.0
2018-03-05,27.71,28.22,27.71,28.22,565.0
2018-03-06,28.335,28.335,28.075,28.075,1061.0
2018-03-07,28.075,28.245,28.075,28.165,875.0
2018-03-08,28.43,28.43,28.245,28.275,4919.0
2018-03-09,28.42,28.555,28.39,28.43,3671.0
2018-03-12,28.755,28.755,28.43,28.43,1673.0
2018-03-13,28.9,28.975,28.74,28.74,7113.0
2018-03-14,28.965,28.965,28.645,28.7,2200.0
2018-03-15,28.955,29.0,28.845,28.94,2622.0
2018-03-16,29.095,29.095,28.985,28.995,3848.0
2018-03-19,28.91,28.91,28.435,28.5,36607.0
2018-03-20,28.665,28.69,28.5,28.5,225.0
2018-03-21,28.535,28.535,28.235,28.31,1545.0
2018-03-22,28.075,28.075,27.625,27.67,50015.0
2018-03-23,27.635,27.635,26.98,27.045,7715.0
2018-03-26,27.66,27.745,27.305,27.68,8125.0
2018-03-27,27.99,27.99,27.18,27.18,48163.0
2018-03-28,27.335,27.405,27.16,27.395,45818.0
2018-03-29,27.57,27.68,27.56,27.67,33139.0
2018-04-02,27.34,27.68,26.875,27.125,19823.0
2018-04-03,27.18,27.18,26.97,26.97,800.0
2018-04-04,26.97,27.38,26.895,27.38,4210.0
2018-04-05,27.5,27.555,27.435,27.505,9745.0
2018-04-06,27.435,27.435,26.94,26.985,1503.0
2018-04-09,27.34,27.37,27.085,27.085,4864.0
2018-04-10,27.305,27.305,27.15,27.235,2150.0
2018-04-11,27.24,27.24,27.025,27.025,824.0
2018-04-12,27.17,27.315,27.17,27.17,400.0
2018-04-13,27.305,27.305,27.13,27.17,708.0
2018-04-16,27.38,27.39,27.195,27.195,4086.0
2018-04-17,27.195,27.47,27.195,27.47,4876.0
2018-04-18,27.655,27.68,27.46,27.655,1515.0
2018-04-19,27.405,27.405,27.325,27.38,532.0
2018-04-20,27.57,27.57,27.24,27.24,1186.0
2018-04-23,27.59,27.6,27.38,27.38,754.0
2018-04-24,27.38,27.38,26.875,26.97,1267.0
2018-04-25,26.97,27.075,26.86,27.06,62754.0
2018-04-26,27.35,27.435,27.28,27.435,26246.0
2018-04-27,27.305,27.5,27.305,27.335,2545.0
2018-04-30,27.615,27.625,27.305,27.46,3658.0
2018-05-01,27.305,27.305,27.075,27.305,1971.0
2018-05-02,27.59,27.59,27.24,27.24,3911.0
2018-05-03,27.24,27.335,27.06,27.29,2002.0
2018-05-04,27.545,27.61,27.545,27.6,2900.0
2018-05-07,27.79,27.79,27.61,27.61,1275.0
2018-05-08,27.825,27.89,27.735,27.89,4029.0
2018-05-09,27.67,27.865,27.67,27.845,4235.0
2018-05-10,27.8,27.9,27.8,27.9,1188.0
2018-05-11,27.975,28.03,27.93,27.93,3183.0
2018-05-14,28.065,28.065,27.975,28.01,3537.0
2018-05-15,27.945,27.955,27.825,27.845,14274.0
2018-05-16,27.835,28.035,27.835,27.935,28706.0
2018-05-17,28.075,28.075,27.92,27.935,2937.0
2018-05-18,27.835,28.1,27.835,28.035,6528.0
2018-05-22,28.1,28.1,27.945,27.955,4231.0
2018-05-23,27.91,28.09,27.91,28.02,7436.0
2018-05-24,28.045,28.24,28.045,28.175,1623.0
2018-05-25,28.63,28.63,28.33,28.405,11424.0
2018-05-28,28.495,28.495,28.32,28.45,5742.0
2018-05-29,28.885,28.885,28.075,28.085,6639.0
2018-05-30,28.33,28.33,28.045,28.085,1075.0
2018-05-31,28.515,28.515,28.185,28.21,4575.0
2018-06-01,28.55,28.565,28.53,28.54,17200.0
2018-06-04,28.685,28.715,28.66,28.66,1200.0
2018-06-05,29.155,29.155,28.73,28.835,11832.0
2018-06-06,28.77,28.905,28.585,28.805,2890.0
2018-06-07,28.75,28.895,28.75,28.895,2450.0
2018-06-08,28.615,28.815,28.615,28.785,1011.0
2018-06-11,28.74,28.95,28.74,28.915,9855.0
2018-06-12,28.94,29.035,28.925,28.96,7937.0
2018-06-13,28.97,29.125,28.885,28.885,1334.0
2018-06-14,29.105,29.145,28.885,28.885,772.0
2018-06-15,29.3,29.3,29.17,29.18,900.0
2018-06-18,29.205,29.28,29.025,29.215,5545.0
2018-06-19,29.19,29.19,29.05,29.105,5772.0
2018-06-20,29.135,29.37,29.135,29.335,2050.0
2018-06-21,29.465,29.465,29.09,29.09,4079.0
2018-06-22,29.115,29.28,29.115,29.115,3242.0
2018-06-25,29.115,29.115,28.595,28.795,5807.0
2018-06-26,28.87,28.905,28.595,28.75,1375.0
2018-06-27,28.98,28.98,28.55,28.64,8990.0
2018-06-28,28.575,28.575,28.345,28.41,1900.0
2018-06-29,28.63,28.63,28.43,28.54,1990.0
2018-07-03,28.385,28.615,28.375,28.375,4074.0
2018-07-04,28.345,28.375,28.345,28.375,400.0
2018-07-05,28.575,28.575,28.365,28.55,4658.0
2018-07-06,28.56,28.67,28.56,28.64,4845.0
2018-07-09,28.66,28.95,28.66,28.66,3203.0
2018-07-10,28.97,29.125,28.97,29.125,3872.0
2018-07-11,29.07,29.07,29.035,29.035,302.0
2018-07-12,29.235,29.31,29.115,29.255,3418.0
2018-07-13,29.5,29.5,29.355,29.39,17069.0
2018-07-16,29.385,29.385,29.235,29.235,226.0
2018-07-17,29.33,29.575,29.265,29.54,4201.0
2018-07-18,29.54,29.575,29.53,29.53,3575.0
2018-07-19,29.695,29.695,29.61,29.665,3011.0
2018-07-20,29.55,29.565,29.43,29.495,2535.0
2018-07-23,29.475,29.54,29.4,29.54,485.0
2018-07-24,29.795,29.795,29.675,29.675,1528.0
2018-07-25,29.595,29.695,29.565,29.65,2701.0
2018-07-26,29.585,29.61,29.485,29.52,5928.0
2018-07-27,29.61,29.61,29.225,29.275,17478.0
2018-07-30,29.08,29.22,28.85,28.935,4418.0
2018-07-31,29.125,29.125,29.035,29.035,2000.0
2018-08-01,29.07,29.09,28.945,29.025,925.0
2018-08-02,28.935,29.115,28.74,29.115,3842.0
2018-08-03,28.945,29.1,28.945,29.07,4203.0
2018-08-07,29.54,29.575,29.42,29.52,3000.0
2018-08-08,29.52,29.54,29.445,29.445,2072.0
2018-08-09,29.43,29.555,29.43,29.445,2948.0
2018-08-10,29.42,29.42,29.32,29.32,3124.0
2018-08-13,29.455,29.455,29.21,29.255,7410.0
2018-08-14,29.255,29.31,29.21,29.255,1600.0
2018-08-15,29.17,29.17,28.935,29.0,2665.0
2018-08-16,29.385,29.385,29.265,29.275,2730.0
2018-08-17,29.09,29.275,29.09,29.275,615.0
2018-08-20,29.33,29.335,29.135,29.225,2128.0
2018-08-21,29.28,29.385,29.28,29.335,25344.0
2018-08-22,29.375,29.39,29.255,29.28,3161.0
2018-08-23,29.28,29.475,29.28,29.42,3088.0
2018-08-24,29.51,29.51,29.43,29.495,16050.0
2018-08-27,29.55,29.675,29.55,29.62,2310.0
2018-08-28,29.62,29.62,29.51,29.51,2347.0
2018-08-29,29.485,29.795,29.485,29.77,2075.0
2018-08-30,29.785,29.885,29.76,29.815,2850.0
2018-08-31,29.905,29.905,29.83,29.905,2801.0
2018-09-04,30.045,30.045,29.905,29.905,4642.0
2018-09-05,29.785,29.785,29.705,29.75,1135.0
2018-09-06,29.77,29.77,29.575,29.77,1050.0
2018-09-07,29.51,29.61,29.465,29.465,1901.0
2018-09-10,29.61,29.62,29.54,29.61,5824.0
2018-09-11,29.345,29.575,29.345,29.555,589.0
2018-09-12,29.335,29.475,29.155,29.275,1868.0
2018-09-13,29.43,29.475,29.42,29.43,326.0
2018-09-14,29.61,29.61,29.55,29.585,1200.0
2018-09-17,29.52,29.52,29.39,29.42,15005.0
2018-09-18,29.42,29.52,29.41,29.52,9489.0
2018-09-19,29.465,29.465,29.265,29.28,2460.0
2018-09-20,29.51,29.555,29.44,29.5,4890.0
2018-09-21,29.52,29.74,29.52,29.555,2218.0
2018-09-24,29.53,29.55,29.44,29.5,3542.0
2018-09-25,29.455,29.65,29.455,29.555,7276.0
2018-09-26,29.725,29.895,29.63,29.895,1513.0
2018-09-27,29.95,30.025,29.715,29.89,4887.0
2018-09-28,29.78,29.78,29.565,29.565,511.0
2018-10-01,29.575,29.575,29.28,29.345,6088.0
2018-10-02,29.465,29.465,29.345,29.345,639.0
2018-10-03,29.375,29.465,29.325,29.345,1033.0
2018-10-04,29.39,29.39,28.98,29.005,56739.0
2018-10-05,29.19,29.2,28.785,28.96,1046.0
2018-10-09,28.96,28.96,28.73,28.74,4822.0
2018-10-10,28.73,28.73,27.865,27.865,13660.0
2018-10-11,27.855,28.005,27.38,27.59,7215.0
2018-10-12,28.04,28.04,27.58,27.975,10671.0
2018-10-15,28.03,28.03,27.665,27.8,2686.0
2018-10-16,27.92,28.27,27.91,28.27,5400.0
2018-10-17,28.345,28.355,28.3,28.355,721.0
2018-10-18,28.185,28.185,27.855,27.93,2701.0
2018-10-19,28.04,28.305,28.04,28.13,3731.0
2018-10-22,28.04,28.16,28.04,28.15,2416.0
2018-10-23,27.82,27.855,27.415,27.845,3018.0
2018-10-24,27.72,27.72,26.76,26.76,3711.0
2018-10-25,27.0,27.535,27.0,27.515,4456.0
2018-10-26,27.25,27.25,26.845,27.165,3448.0
2018-10-29,27.58,27.58,26.66,27.075,29256.0
2018-10-30,27.275,27.275,26.99,27.075,2676.0
2018-10-31,27.645,27.845,27.645,27.83,6070.0
2018-11-01,27.745,27.965,27.745,27.785,700.0
2018-11-02,28.205,28.205,27.855,27.895,9785.0
2018-11-05,27.985,27.995,27.67,27.81,6600.0
2018-11-06,28.06,28.085,28.06,28.085,450.0
2018-11-07,28.305,28.795,28.305,28.795,10165.0
2018-11-08,28.64,28.64,28.525,28.535,3504.0
2018-11-09,28.29,28.455,28.29,28.455,1047.0
2018-11-12,28.36,28.36,27.895,28.015,5033.0
2018-11-13,28.06,28.125,27.95,28.02,9072.0
2018-11-14,27.955,27.955,27.855,27.855,664.0
2018-11-15,27.79,27.955,27.775,27.955,8732.0
2018-11-16,27.73,27.995,27.73,27.73,519.0
2018-11-19,28.075,28.085,27.46,27.67,6366.0
2018-11-20,26.985,27.37,26.985,27.165,1093.0
2018-11-21,27.48,27.49,27.295,27.305,10176.0
2018-11-22,27.04,27.16,26.91,26.92,5490.0
2018-11-23,26.92,27.195,26.92,27.15,3567.0
2018-11-26,27.445,27.49,27.305,27.46,2750.0
2018-11-27,27.46,27.655,27.46,27.545,5462.0
2018-11-28,27.81,28.095,27.745,27.83,2839.0
2018-11-29,28.27,28.27,28.105,28.225,569.0
2018-11-30,28.115,28.355,28.115,28.225,1315.0
2018-12-03,28.39,28.51,28.345,28.345,2311.0
2018-12-04,28.27,28.345,27.72,28.345,425.0
2018-12-05,28.04,28.04,27.885,28.04,405.0
2018-12-06,27.395,27.865,27.395,27.845,27083.0
2018-12-07,27.57,27.845,27.445,27.845,260.0
2018-12-10,27.12,27.46,27.02,27.425,5070.0
2018-12-11,27.68,27.765,27.68,27.68,300.0
2018-12-12,27.965,27.965,27.68,27.68,835.0
2018-12-13,27.79,27.875,27.765,27.775,273.0
2018-12-14,27.185,27.22,27.095,27.12,829.0
2018-12-17,26.9,27.165,26.66,26.66,6077.0
2018-12-18,26.66,26.935,26.645,26.935,8720.0
2018-12-19,27.055,27.055,26.405,26.58,11949.0
2018-12-20,26.55,26.55,26.145,26.2,8953.0
2018-12-21,26.2,26.495,25.85,25.85,22933.0
2018-12-24,25.495,25.88,25.355,25.465,20836.0
2018-12-27,26.555,26.555,25.915,25.945,1075.0
2018-12-28,26.84,27.045,26.83,26.84,9136.0
2018-12-31,26.84,27.005,26.785,26.885,3506.0
2019-01-02,26.72,26.885,26.72,26.885,235.0
2019-01-03,26.11,26.165,25.925,25.945,5170.0
2019-01-04,26.37,26.685,26.37,26.6,2207.0
2019-01-07,26.685,26.69,26.555,26.625,3227.0
2019-01-08,26.73,26.94,26.645,26.765,2612.0
2019-01-09,26.85,26.98,26.85,26.95,1092.0
2019-01-10,26.935,26.96,26.915,26.915,890.0
2019-01-11,27.07,27.08,26.905,27.035,6813.0
2019-01-14,26.94,26.94,26.84,26.885,2412.0
2019-01-15,26.775,27.165,26.775,26.775,2525.0
2019-01-16,27.165,27.175,27.125,27.175,2700.0
2019-01-17,27.255,27.385,27.22,27.385,8314.0
2019-01-18,27.58,27.775,27.57,27.745,10141.0
2019-01-21,27.905,27.915,27.645,27.675,3417.0
2019-01-22,27.72,27.72,27.37,27.37,2550.0
2019-01-23,27.57,27.745,27.415,27.495,4525.0
2019-01-24,27.785,27.785,27.555,27.655,27267.0
2019-01-25,27.785,27.785,27.72,27.72,175.0
2019-01-28,27.665,27.665,27.435,27.515,2835.0
2019-01-29,27.765,27.765,27.505,27.555,1858.0
2019-01-30,27.44,27.795,27.44,27.56,1860.0
2019-01-31,27.98,28.025,27.96,27.96,4375.0
2019-02-01,28.055,28.1,27.84,27.84,3971.0
2019-02-04,27.875,28.21,27.87,28.2,878.0
2019-02-05,28.405,28.57,28.23,28.505,3483.0
2019-02-06,28.655,28.68,28.6,28.61,5218.0
2019-02-07,28.505,28.505,28.375,28.43,9950.0
2019-02-08,28.36,28.425,28.275,28.385,4175.0
2019-02-11,28.49,28.59,28.49,28.525,4731.0
2019-02-12,28.555,28.82,28.515,28.745,2514.0
2019-02-13,28.99,28.99,28.785,28.785,110730.0
2019-02-14,28.73,28.99,28.72,28.875,2298.0
2019-02-15,28.99,29.125,28.99,29.08,4179.0
2019-02-19,28.94,29.2,28.93,29.11,12328.0
2019-02-20,29.005,29.045,28.95,28.97,877.0
2019-02-21,28.8,29.06,28.8,29.005,1375.0
2019-02-22,28.895,29.19,28.895,28.895,2058.0
2019-02-25,29.175,29.415,29.175,29.32,11410.0
2019-02-26,29.425,29.425,29.3,29.32,2490.0
2019-02-27,29.255,29.255,29.06,29.155,2115.0
2019-02-28,29.155,29.19,29.06,29.11,3064.0
2019-03-01,29.525,29.59,29.36,29.58,1216.0
2019-03-04,29.84,29.85,29.45,29.505,6495.0
2019-03-05,29.46,29.735,29.46,29.55,1400.0
2019-03-06,29.85,29.86,29.785,29.82,3029.0
2019-03-07,29.665,29.755,29.43,29.43,3617.0
2019-03-08,29.33,29.33,29.23,29.255,1701.0
2019-03-11,29.34,29.86,29.34,29.82,1289.0
2019-03-12,29.995,29.995,29.83,29.83,1793.0
2019-03-13,29.875,30.045,29.875,29.915,3200.0
2019-03-14,29.97,29.97,29.895,29.895,700.0
2019-03-15,29.94,30.19,29.94,30.145,1984.0
2019-03-18,30.245,30.265,30.025,30.235,7443.0
2019-03-19,30.295,30.295,30.17,30.19,2291.0
2019-03-20,30.2,30.2,30.045,30.19,711.0
2019-03-21,30.33,30.605,30.31,30.605,2050.0
2019-03-22,30.285,30.285,30.165,30.2,3030.0
2019-03-25,29.95,30.115,29.95,30.015,2140.0
2019-03-26,30.44,30.44,30.1,30.1,2632.0
2019-03-27,30.49,30.49,30.115,30.35,3249.0
2019-03-28,30.265,30.34,30.23,30.32,3250.0
2019-03-29,30.47,30.47,30.32,30.32,1512.0
2019-04-01,30.49,30.645,30.49,30.645,2532.0
2019-04-02,30.72,30.765,30.625,30.655,3064.0
2019-04-03,30.935,30.96,30.905,30.905,1000.0
2019-04-04,31.01,31.01,30.88,30.885,2780.0
2019-04-05,31.035,31.035,30.885,30.885,100.0
2019-04-08,31.11,31.11,30.915,30.99,6590.0
2019-04-09,30.85,30.99,30.85,30.99,360.0
2019-04-10,31.0,31.01,30.945,30.945,5369.0
2019-04-11,31.24,31.24,31.1,31.145,628.0
2019-04-12,31.25,31.25,31.145,31.145,454.0
2019-04-15,31.175,31.325,31.1,31.27,2102.0
2019-04-16,31.445,31.455,31.37,31.445,1321.0
2019-04-17,31.315,31.315,31.295,31.295,900.0
2019-04-18,31.445,31.455,31.275,31.455,1527.0
2019-04-22,31.48,31.48,31.285,31.37,2396.0
2019-04-23,31.555,31.845,31.555,31.835,1814.0
2019-04-24,31.935,32.0,31.825,31.99,4380.0
2019-04-25,31.78,31.88,31.78,31.88,1476.0
2019-04-26,31.835,31.835,31.665,31.665,3030.0
2019-04-29,31.805,31.87,31.665,31.665,2150.0
2019-04-30,31.785,31.785,31.555,31.61,2245.0
2019-05-01,31.88,31.88,31.545,31.655,3791.0
2019-05-02,31.64,31.64,31.445,31.445,1150.0
2019-05-03,31.74,31.75,31.61,31.74,308.0
2019-05-06,31.415,31.53,31.295,31.455,4494.0
2019-05-07,31.185,31.185,30.935,30.945,8013.0
2019-05-08,31.11,31.14,30.945,30.945,2200.0
2019-05-09,31.0,31.0,30.655,30.895,7629.0
2019-05-10,30.85,30.97,30.515,30.625,8828.0
2019-05-13,30.375,30.395,30.165,30.165,4557.0
2019-05-14,30.21,30.57,30.21,30.44,8110.0
2019-05-15,30.625,30.7,30.44,30.44,515.0
2019-05-16,30.815,30.99,30.71,30.97,2050.0
2019-05-17,30.83,30.97,30.72,30.72,2990.0
2019-05-21,30.655,30.655,30.545,30.57,2395.0
2019-05-22,30.535,30.59,30.23,30.59,4343.0
2019-05-23,30.35,30.59,30.17,30.59,900.0
2019-05-24,30.235,30.395,30.235,30.33,3274.0
2019-05-27,30.33,30.33,30.32,30.33,559.0
2019-05-28,30.44,30.46,30.33,30.44,6320.0
2019-05-29,30.125,30.125,29.84,29.97,3635.0
2019-05-30,30.08,30.1,30.035,30.1,12100.0
2019-05-31,29.915,29.96,29.81,29.83,6867.0
2019-06-03,29.775,29.775,29.43,29.43,1200.0
2019-06-04,29.84,29.84,29.655,29.84,1165.0
2019-06-05,29.895,30.155,29.895,29.985,8272.0
2019-06-06,30.3,30.31,30.09,30.11,2346.0
2019-06-07,30.44,30.545,30.44,30.495,1351.0
2019-06-10,30.535,30.755,30.495,30.72,3954.0
2019-06-11,30.72,30.815,30.72,30.72,1102.0
2019-06-12,30.71,30.765,30.665,30.755,3058.0
2019-06-13,30.95,30.95,30.645,30.775,2207.0
2019-06-14,30.95,30.95,30.755,30.775,650.0
2019-06-17,30.69,30.96,30.69,30.915,1965.0
2019-06-18,31.045,31.275,31.045,31.275,1471.0
2019-06-19,31.4,31.4,31.11,31.175,3190.0
2019-06-20,31.27,31.27,31.21,31.25,3400.0
2019-06-21,31.25,31.36,31.25,31.315,800.0
2019-06-24,31.305,31.335,31.27,31.275,1901.0
2019-06-25,31.28,31.28,30.815,30.88,1830.0
2019-06-26,30.925,30.925,30.71,30.73,3737.0
2019-06-27,30.615,30.82,30.61,30.82,1505.0
2019-06-28,30.98,30.98,30.69,30.765,1383.0
2019-07-02,31.22,31.305,31.13,31.155,2916.0
2019-07-03,31.42,31.615,31.155,31.155,208.0
2019-07-04,31.305,31.37,31.305,31.36,6700.0
2019-07-05,31.165,31.36,31.165,31.22,663.0
2019-07-08,31.22,31.22,30.915,31.055,2403.0
2019-07-09,31.045,31.195,31.045,31.055,2702.0
2019-07-10,31.335,31.345,31.26,31.315,2513.0
2019-07-11,31.24,31.315,31.24,31.315,300.0
2019-07-12,31.335,31.335,31.335,31.335,1100.0
2019-07-15,31.51,31.51,31.335,31.445,2551.0
2019-07-16,31.5,31.5,31.36,31.4,3860.0
2019-07-17,31.435,31.435,31.305,31.315,674.0
2019-07-18,31.315,31.37,31.27,31.37,1900.0
2019-07-19,31.5,31.55,31.28,31.285,10096.0
2019-07-22,31.475,31.555,31.465,31.485,10000.0
2019-07-23,31.64,31.735,31.64,31.735,946.0
2019-07-24,31.54,31.755,31.54,31.54,700.0
2019-07-25,31.605,31.92,31.605,31.725,1239.0
2019-07-26,31.825,32.07,31.825,32.02,2000.0
2019-07-29,31.875,32.03,31.875,32.03,830.0
2019-07-30,31.875,31.875,31.825,31.825,1500.0
2019-07-31,31.455,31.455,31.435,31.455,625.0
2019-08-01,31.825,31.995,31.39,31.41,2387.0
2019-08-02,31.325,31.325,30.905,31.035,6406.0
2019-08-06,30.615,30.69,30.345,30.57,3418.0
2019-08-07,30.675,30.805,30.61,30.72,1525.0
2019-08-08,30.815,31.085,30.815,31.085,2170.0
2019-08-09,30.86,30.945,30.805,30.87,800.0
2019-08-12,30.905,30.905,30.655,30.72,940.0
2019-08-13,30.75,31.12,30.72,31.065,1950.0
2019-08-14,30.75,30.75,30.43,30.43,4125.0
2019-08-15,30.43,30.46,30.245,30.43,15110.0
2019-08-16,30.82,30.82,30.755,30.755,600.0
2019-08-19,30.97,31.315,30.755,30.755,103.0
2019-08-20,31.165,31.165,31.035,31.065,900.0
2019-08-21,31.25,31.28,31.22,31.27,2200.0
2019-08-22,31.285,31.285,31.035,31.24,1100.0
2019-08-23,30.755,31.24,30.755,31.24,1.0
2019-08-26,30.59,30.645,30.55,30.57,3561.0
2019-08-27,30.69,30.73,30.655,30.69,900.0
2019-08-28,30.45,30.895,30.45,30.895,1490.0
2019-08-29,31.055,31.36,31.055,31.25,515.0
2019-08-30,31.465,31.465,31.155,31.155,2971.0
2019-09-03,31.155,31.175,31.045,31.055,1123.0
2019-09-04,31.185,31.37,31.185,31.26,1560.0
2019-09-05,31.77,31.995,31.77,31.92,59095.0
2019-09-06,31.78,31.92,31.735,31.92,2100.0
2019-09-09,31.63,31.63,31.425,31.575,9740.0
2019-09-10,31.315,31.315,31.175,31.27,8501.0
2019-09-11,31.4,31.705,31.4,31.4,9000.0
2019-09-12,31.735,32.015,31.735,31.965,4254.0
2019-09-13,31.985,32.05,31.975,32.015,4103.0
2019-09-16,31.91,32.015,31.685,32.015,801.0
2019-09-17,31.965,31.965,31.68,31.695,1760.0
2019-09-18,31.835,31.875,31.695,31.695,600.0
2019-09-19,32.07,32.17,31.995,31.995,13705.0
2019-09-20,32.19,32.19,31.705,31.875,8106.0
2019-09-23,31.725,31.825,31.725,31.725,1400.0
2019-09-24,32.02,32.02,31.42,31.725,1708.0
2019-09-25,31.37,31.475,31.23,31.24,2800.0
2019-09-26,31.82,31.82,31.5,31.745,4013.0
2019-09-27,31.745,31.745,31.355,31.355,1624.0
2019-09-30,31.36,31.64,31.355,31.64,577.0
2019-10-01,31.865,31.865,31.355,31.64,1801.0
2019-10-02,31.065,31.065,30.87,30.935,5110.0
2019-10-03,31.09,31.185,30.84,31.09,1100.0
2019-10-04,31.14,31.595,31.14,31.585,5457.0
2019-10-07,31.68,31.745,31.68,31.705,1280.0
2019-10-08,31.355,31.39,31.185,31.295,5100.0
2019-10-09,31.605,31.605,31.445,31.52,2030.0
2019-10-10,31.5,31.69,31.5,31.575,2149.0
2019-10-11,31.725,32.035,31.725,32.005,3160.0
2019-10-15,32.175,32.195,32.1,32.1,4405.0
2019-10-16,32.11,32.11,31.985,32.06,800.0
2019-10-17,31.96,32.07,31.96,31.96,3663.0
2019-10-18,32.09,32.1,31.725,31.725,1715.0
2019-10-21,32.025,32.035,31.81,32.025,1277.0
2019-10-22,32.1,32.1,31.82,31.845,9340.0
2019-10-23,31.79,31.81,31.725,31.725,600.0
2019-10-24,31.84,31.96,31.84,31.93,2100.0
2019-10-25,31.995,32.165,31.995,32.08,1075.0
2019-10-28,32.195,32.405,32.195,32.38,2025.0
2019-10-29,32.35,32.39,32.34,32.34,463.0
2019-10-30,32.5,32.575,32.5,32.5,344.0
2019-10-31,32.715,32.715,32.51,32.565,1334.0
2019-11-01,32.8,32.855,32.79,32.79,505.0
2019-11-04,33.23,33.23,32.995,33.03,3285.0
2019-11-05,32.985,33.155,32.965,33.115,7162.0
2019-11-06,33.22,33.22,33.05,33.06,594.0
2019-11-07,33.265,33.32,33.265,33.295,1245.0
2019-11-08,33.385,33.385,33.24,33.32,575.0
2019-11-11,33.105,33.33,33.105,33.32,3253.0
2019-11-12,33.445,33.45,33.35,33.35,1250.0
2019-11-13,33.36,33.52,33.36,33.49,2309.0
2019-11-14,33.49,33.5,33.405,33.425,5300.0
2019-11-15,33.685,33.73,33.545,33.685,3760.0
2019-11-18,33.77,33.805,33.6,33.73,4179.0
2019-11-19,33.965,33.965,33.79,33.805,5605.0
2019-11-20,34.05,34.05,33.815,33.87,6174.0
2019-11-21,33.715,33.78,33.65,33.73,2158.0
2019-11-22,33.77,33.79,33.725,33.73,3771.0
2019-11-25,33.805,34.17,33.805,33.825,1005.0
2019-11-26,34.19,34.265,34.18,34.215,2450.0
2019-11-27,34.275,34.285,34.215,34.215,300.0
2019-11-28,34.3,34.3,34.06,34.06,9425.0
2019-11-29,34.43,34.43,34.105,34.105,14345.0
2019-12-02,34.3,34.3,33.89,33.945,6562.0
2019-12-03,33.725,33.74,33.565,33.65,5022.0
2019-12-04,33.91,33.91,33.75,33.75,3100.0
2019-12-05,33.61,33.79,33.61,33.65,2925.0
2019-12-06,34.125,34.32,34.125,34.245,6689.0
2019-12-09,34.245,34.245,34.145,34.145,1634.0
2019-12-10,34.225,34.225,34.06,34.085,6875.0
2019-12-11,34.3,34.3,34.085,34.095,3467.0
2019-12-12,34.355,34.46,34.29,34.365,15005.0
2019-12-13,34.31,34.61,34.31,34.57,5223.0
2019-12-16,34.77,34.825,34.705,34.805,11038.0
2019-12-17,34.9,34.9,34.71,34.785,5375.0
2019-12-18,34.785,34.785,34.61,34.645,10065.0
2019-12-19,34.76,34.76,34.47,34.695,2564.0
2019-12-20,34.975,35.205,34.975,35.055,7911.0
2019-12-23,35.04,35.225,35.04,35.13,5267.0
2019-12-24,35.28,35.28,35.12,35.14,4877.0
2019-12-27,35.34,35.345,35.13,35.14,1575.0
2019-12-30,35.04,35.04,34.85,34.88,3796.0
2019-12-31,34.775,34.785,34.53,34.675,1677.0
2020-01-02,35.255,35.27,34.925,35.065,2979.0
2020-01-03,34.87,36.35,34.87,34.88,5304.0
2020-01-06,34.73,34.9,34.615,34.85,14538.0
2020-01-07,35.03,35.04,34.85,34.88,3652.0
2020-01-08,35.04,35.33,35.04,35.225,6422.0
2020-01-09,35.47,35.695,35.47,35.57,6397.0
2020-01-10,35.76,35.76,35.545,35.545,4395.0
2020-01-13,35.525,35.89,35.45,35.79,6836.0
2020-01-14,35.975,35.975,35.79,35.815,7754.0
2020-01-15,35.975,35.985,35.815,35.87,4362.0
2020-01-16,36.2,36.2,36.01,36.135,5297.0
2020-01-17,36.415,36.415,36.265,36.32,7321.0
2020-01-20,36.435,36.435,36.295,36.295,7266.0
2020-01-21,36.305,36.425,36.255,36.35,6601.0
2020-01-22,36.445,36.68,36.21,36.565,6075.0
2020-01-23,36.685,36.685,36.36,36.49,10733.0
2020-01-24,36.78,36.78,36.275,36.285,6868.0
2020-01-27,35.855,35.855,35.645,35.78,16183.0
2020-01-28,35.805,36.115,35.78,36.08,10598.0
2020-01-29,36.385,36.385,36.105,36.2,1804.0
2020-01-30,36.06,36.135,35.855,35.975,8707.0
2020-01-31,35.91,36.095,35.34,35.42,6728.0
2020-02-03,35.74,36.06,35.515,35.985,14084.0
2020-02-04,36.265,36.65,36.265,36.62,7722.0
2020-02-05,36.835,37.045,36.81,36.985,7545.0
2020-02-06,37.21,37.22,37.1,37.145,5401.0
2020-02-07,37.035,37.08,36.855,36.895,16043.0
2020-02-10,36.9,37.1,36.895,37.1,6616.0
2020-02-11,37.435,37.435,37.145,37.24,4968.0
2020-02-12,37.39,37.39,37.175,37.22,2274.0
2020-02-13,37.005,37.325,37.005,37.22,5432.0
2020-02-14,37.195,37.24,37.145,37.24,4460.0
2020-02-18,37.2,37.2,37.005,37.145,12669.0
2020-02-19,37.325,37.36,37.25,37.335,11867.0
2020-02-20,37.155,37.39,36.93,37.135,6402.0
2020-02-21,37.09,37.09,36.47,36.5,10481.0
2020-02-24,35.525,35.685,35.28,35.59,14168.0
2020-02-25,35.57,35.57,34.465,34.53,19235.0
2020-02-26,34.58,34.975,34.41,34.615,18454.0
2020-02-27,34.09,34.43,33.125,34.3,43978.0
2020-02-28,32.64,32.91,32.23,32.51,40348.0
2020-03-02,33.435,34.505,33.335,34.505,30124.0
2020-03-03,34.915,34.915,33.725,33.97,15698.0
2020-03-04,34.455,35.105,34.085,35.04,35144.0
2020-03-05,34.29,34.525,34.1,34.28,2900.0
2020-03-06,33.465,33.84,33.07,33.67,6080.0
2020-03-09,31.855,32.895,31.385,32.23,28192.0
2020-03-10,33.435,33.725,32.565,33.725,33325.0
2020-03-11,32.66,36.18,32.05,32.05,22886.0
2020-03-12,30.215,30.45,27.645,29.65,31750.0
2020-03-13,30.905,31.835,29.915,31.195,10651.0
2020-03-16,29.275,30.915,29.275,29.7,8174.0
2020-03-17,30.87,31.055,30.195,31.055,7174.0
2020-03-18,29.35,30.72,28.95,30.7,26366.0
2020-03-19,31.055,31.055,29.425,30.73,2303.0
2020-03-20,30.195,30.54,29.09,29.275,5647.0
2020-03-23,28.16,29.425,25.775,28.445,34884.0
2020-03-24,29.625,31.105,29.615,31.03,10360.0
2020-03-25,30.74,31.825,30.665,31.01,17111.0
2020-03-26,30.94,31.985,30.94,31.985,21750.0
2020-03-27,31.485,31.75,31.25,31.71,11055.0
2020-03-30,31.955,32.37,30.95,32.32,3161.0
2020-03-31,32.68,32.775,31.955,31.955,6491.0
2020-04-01,31.13,31.485,30.92,30.96,6580.0
2020-04-02,30.525,31.28,30.525,31.28,5127.0
2020-04-03,31.42,31.42,30.66,30.98,7517.0
2020-04-06,31.975,33.02,31.975,33.02,7575.0
2020-04-07,33.74,33.74,32.66,32.735,6177.0
2020-04-08,33.075,33.46,32.82,33.46,12592.0
2020-04-09,33.73,33.805,33.44,33.555,7930.0
2020-04-13,33.555,33.555,32.82,33.18,4563.0
2020-04-14,33.865,34.325,33.865,34.21,15010.0
2020-04-15,33.855,34.625,33.725,34.015,6613.0
2020-04-16,34.12,34.4,33.74,34.4,21529.0
2020-04-17,35.33,35.33,34.52,34.925,13147.0
2020-04-20,34.74,34.87,34.52,34.635,13951.0
2020-04-21,34.335,34.335,33.665,33.665,10866.0
2020-04-22,34.51,34.635,34.09,34.635,5883.0
2020-04-23,34.645,34.655,34.25,34.25,20280.0
2020-04-24,34.54,34.945,34.285,34.945,16096.0
2020-04-27,35.095,35.29,34.85,35.01,11018.0
2020-04-28,35.02,35.105,34.69,34.69,22426.0
2020-04-29,35.2,35.535,35.2,35.445,7775.0
2020-04-30,35.15,35.235,34.89,34.945,32665.0
2020-05-01,35.245,35.245,34.495,34.495,2567.0
2020-05-04,34.54,34.82,34.51,34.54,7286.0
2020-05-05,37.21,37.21,34.71,35.085,7603.0
2020-05-06,35.275,35.5,35.275,35.385,4296.0
2020-05-07,35.275,35.415,35.18,35.275,13946.0
2020-05-08,35.605,35.605,35.51,35.51,1305.0
2020-05-11,35.415,36.175,35.415,36.175,4910.0
2020-05-12,36.195,36.345,35.51,35.94,4932.0
2020-05-13,35.34,35.575,34.83,34.83,4820.0
2020-05-14,34.53,35.125,34.485,35.125,7548.0
2020-05-15,35.235,35.575,35.235,35.45,1490.0
2020-05-19,36.175,36.175,35.93,35.93,6006.0
2020-05-20,35.92,36.45,35.92,36.365,12544.0
2020-05-21,36.305,36.315,36.155,36.155,824.0
2020-05-22,36.005,36.305,36.005,36.24,798.0
2020-05-25,37.105,37.105,36.305,36.935,3528.0
2020-05-26,36.805,36.815,36.515,36.62,14587.0
2020-05-27,36.335,36.335,35.885,36.205,19906.0
2020-05-28,36.3,36.805,36.29,36.4,4190.0
2020-05-29,36.675,36.675,36.28,36.58,1515.0
2020-06-01,36.505,36.625,36.1,36.205,5932.0
2020-06-02,36.365,36.365,36.045,36.195,4094.0
2020-06-03,36.56,36.7,36.525,36.7,14330.0
2020-06-04,36.76,36.76,36.43,36.45,4848.0
2020-06-05,36.93,37.095,36.76,37.01,9293.0
2020-06-08,37.585,37.585,36.685,36.985,10628.0
2020-06-09,36.72,37.2,36.72,36.945,5349.0
2020-06-10,37.095,37.095,36.935,37.08,4105.0
2020-06-11,36.46,36.655,35.605,35.605,22720.0
2020-06-12,36.42,36.795,35.725,35.895,12026.0
2020-06-15,35.65,36.335,35.555,36.165,2427.0
2020-06-16,37.17,37.17,36.65,36.73,7834.0
2020-06-17,37.135,37.17,36.88,36.955,11591.0
2020-06-18,36.775,36.92,36.685,36.75,5250.0
2020-06-19,37.48,37.48,36.655,36.845,2467.0
2020-06-22,36.93,36.965,36.635,36.92,9754.0
2020-06-23,36.965,37.415,36.965,37.315,3127.0
2020-06-24,36.87,36.93,36.505,36.71,2679.0
2020-06-25,36.86,36.86,36.59,36.685,3915.0
2020-06-26,37.27,37.27,36.455,36.475,1424.0
2020-06-29,36.74,36.855,36.535,36.78,2505.0
2020-06-30,37.08,37.08,36.56,37.06,2192.0
2020-07-02,37.38,37.88,37.285,37.58,9200.0
2020-07-03,39.16,39.16,37.175,37.495,7340.0
2020-07-06,37.785,38.06,37.785,38.01,5256.0
2020-07-07,38.01,38.125,37.825,37.845,3870.0
2020-07-08,37.965,38.005,37.7,37.7,17957.0
2020-07-09,38.265,38.265,37.645,38.04,2360.0
2020-07-10,38.25,38.315,37.965,38.315,1004.0
2020-07-13,38.585,38.785,38.315,38.315,9423.0
2020-07-14,38.105,38.39,37.785,38.295,5453.0
2020-07-15,38.645,38.89,38.36,38.55,9533.0
2020-07-16,38.39,38.455,38.175,38.325,6348.0
2020-07-17,38.84,38.84,38.52,38.67,5104.0
2020-07-20,38.9,39.05,38.755,38.83,3270.0
2020-07-21,39.155,39.155,38.83,38.86,10090.0
2020-07-22,38.88,38.915,38.645,38.74,5354.0
2020-07-23,39.02,39.24,38.285,38.34,5970.0
2020-07-24,38.325,38.325,38.04,38.05,1748.0
2020-07-27,38.5,38.55,38.05,38.495,3184.0
2020-07-28,38.155,38.425,38.155,38.315,1708.0
2020-07-29,38.125,38.645,38.115,38.605,2250.0
2020-07-30,38.465,38.75,38.175,38.75,3906.0
2020-07-31,38.85,38.85,37.985,38.005,4719.0
2020-08-04,39.075,39.085,38.68,38.75,4988.0
2020-08-05,39.18,39.19,38.975,39.04,5306.0
2020-08-06,39.115,39.19,38.995,39.17,2223.0
2020-08-07,39.475,39.475,39.17,39.24,5707.0
2020-08-10,39.435,39.435,39.07,39.22,7827.0
2020-08-11,39.4,39.405,38.88,38.995,5843.0
2020-08-12,39.265,39.445,39.265,39.445,1607.0
2020-08-13,39.405,39.405,39.16,39.23,13012.0
2020-08-14,39.255,39.285,39.115,39.19,5404.0
2020-08-17,39.125,39.56,39.115,39.34,7498.0
2020-08-18,39.53,39.54,39.21,39.325,2398.0
2020-08-19,39.425,39.595,39.125,39.415,5420.0
2020-08-20,39.33,39.465,39.275,39.325,6726.0
2020-08-21,39.55,39.69,39.34,39.66,5319.0
2020-08-24,39.965,40.105,39.955,40.105,6878.0
2020-08-25,40.245,40.265,39.915,40.02,3453.0
2020-08-26,40.235,40.37,40.105,40.34,3905.0
2020-08-27,40.53,41.47,40.125,40.32,13289.0
2020-08-28,40.35,40.35,40.15,40.33,2182.0
2020-08-31,40.33,40.765,40.15,40.19,11803.0
2020-09-01,40.21,40.47,40.15,40.47,9049.0
2020-09-02,40.625,41.18,40.585,41.18,53441.0
2020-09-03,41.0,41.0,39.73,39.755,24465.0
2020-09-04,39.975,39.975,38.755,39.34,4304.0
2020-09-08,39.105,39.17,38.86,38.91,12395.0
2020-09-09,39.115,39.69,39.115,39.54,9589.0
2020-09-10,39.465,40.095,38.925,39.02,8530.0
2020-09-11,38.925,39.23,38.72,38.915,15240.0
2020-09-14,39.56,39.72,39.405,39.51,4811.0
2020-09-15,39.87,40.135,39.87,39.925,20825.0
2020-09-16,40.0,40.04,39.68,39.735,3494.0
2020-09-17,39.575,39.605,39.23,39.24,14762.0
2020-09-18,39.37,39.7,38.915,39.02,9605.0
2020-09-21,38.7,38.91,38.35,38.91,12570.0
2020-09-22,39.325,39.325,38.88,39.305,8226.0
2020-09-23,39.325,39.585,38.83,38.83,5203.0
2020-09-24,38.935,39.095,38.645,38.805,6088.0
2020-09-25,38.725,39.415,38.555,39.35,4385.0
2020-09-28,39.69,39.985,39.655,39.88,11732.0
2020-09-29,39.69,40.05,39.69,39.955,3647.0
2020-09-30,40.145,40.24,39.69,39.85,5381.0
2020-10-01,40.485,40.485,39.935,40.09,4502.0
2020-10-02,39.69,39.975,39.35,39.785,10177.0
2020-10-05,39.74,40.26,39.635,40.125,5399.0
2020-10-06,40.25,40.4,39.88,39.88,4390.0
2020-10-07,39.87,40.37,39.87,40.165,8826.0
2020-10-08,40.71,40.72,40.305,40.38,5199.0
2020-10-09,40.275,40.695,40.275,40.695,15188.0
2020-10-13,41.315,41.345,41.015,41.09,6328.0
2020-10-14,41.24,41.345,40.95,40.985,7517.0
2020-10-15,40.36,41.025,40.36,41.025,5374.0
2020-10-16,41.27,41.27,40.93,40.955,8213.0
2020-10-19,41.175,41.23,40.26,40.38,6053.0
2020-10-20,40.615,40.685,40.345,40.455,22084.0
2020-10-21,40.525,40.525,40.315,40.475,3182.0
2020-10-22,40.445,40.455,40.115,40.455,4733.0
2020-10-23,40.59,40.59,40.275,40.475,5276.0
2020-10-26,40.265,40.335,39.57,39.71,11263.0
2020-10-27,39.785,39.84,39.585,39.755,5189.0
2020-10-28,39.405,39.56,38.615,38.68,11366.0
2020-10-29,39.095,39.51,38.925,39.295,8232.0
2020-10-30,39.16,39.16,38.51,38.575,49843.0
2020-11-02,38.915,39.19,38.775,38.99,10599.0
2020-11-03,39.32,39.67,39.105,39.665,12400.0
2020-11-04,40.01,40.87,40.01,40.59,8138.0
2020-11-05,41.22,41.29,40.93,41.135,21834.0
2020-11-06,41.205,41.205,40.94,41.205,6404.0
2020-11-09,42.45,42.45,41.815,41.815,14478.0
2020-11-10,41.385,41.385,40.955,41.28,16346.0
2020-11-11,41.655,41.705,41.135,41.6,8485.0
2020-11-12,41.8,41.815,41.29,41.655,14827.0
2020-11-13,41.98,42.245,41.655,42.155,7736.0
2020-11-16,42.375,42.395,42.12,42.375,29396.0
2020-11-17,42.33,42.33,41.93,42.185,15188.0
2020-11-18,42.33,42.33,41.725,41.725,7448.0
2020-11-19,42.235,42.235,41.58,41.725,6023.0
2020-11-20,41.93,41.93,41.695,41.725,10104.0
2020-11-23,41.985,42.13,41.375,41.695,7278.0
2020-11-24,41.985,42.005,41.74,41.855,8220.0
2020-11-25,41.825,41.825,41.64,41.77,3133.0
2020-11-26,41.77,41.995,41.74,41.9,2316.0
2020-11-27,41.995,42.15,41.92,42.15,2403.0
2020-11-30,41.845,41.95,41.47,41.61,11026.0
2020-12-01,42.155,42.32,41.77,42.215,8960.0
2020-12-02,42.14,42.28,42.065,42.245,6537.0
2020-12-03,42.215,42.225,41.885,41.91,17155.0
2020-12-04,41.94,42.055,41.8,41.91,7917.0
2020-12-07,42.055,42.08,41.825,41.91,7204.0
2020-12-08,42.005,42.235,41.875,42.205,4396.0
2020-12-09,42.015,42.185,41.79,41.98,8921.0
2020-12-10,41.63,41.64,41.385,41.59,6754.0
2020-12-11,41.43,41.57,41.3,41.57,6189.0
2020-12-14,41.855,42.44,41.505,41.505,10384.0
2020-12-15,41.77,41.845,41.375,41.485,8304.0
2020-12-16,41.79,41.96,41.74,41.91,10812.0
2020-12-17,42.15,42.165,41.79,42.165,12823.0
2020-12-18,42.395,42.45,42.025,42.26,6947.0
2020-12-21,42.035,42.3,41.77,42.3,12458.0
2020-12-22,42.45,42.505,42.25,42.415,15656.0
2020-12-23,42.525,42.61,42.26,42.345,7403.0
2020-12-24,43.04,43.04,42.07,42.195,2134.0
2020-12-29,42.935,42.935,42.45,42.605,20798.0
2020-12-30,42.935,42.935,42.545,42.555,2498.0
2020-12-31,42.195,42.5,42.195,42.46,14300.0
2021-01-04,42.84,42.885,41.855,42.215,17637.0
2021-01-05,42.235,42.535,42.175,42.3,10234.0
2021-01-06,42.31,42.585,42.12,42.32,5935.0
2021-01-07,42.65,42.905,42.585,42.87,15958.0
2021-01-08,43.16,43.16,42.85,43.105,6056.0
2021-01-11,43.22,43.425,43.075,43.245,26173.0
2021-01-12,43.265,43.305,42.8,42.885,11865.0
2021-01-13,43.19,43.19,42.66,42.84,16792.0
2021-01-14,43.01,43.085,42.69,42.745,24510.0
2021-01-15,42.745,42.81,42.49,42.725,12623.0
2021-01-18,42.915,42.98,42.605,42.725,6805.0
2021-01-19,42.88,43.265,42.87,43.21,7576.0
2021-01-20,43.4,43.495,43.16,43.41,9531.0
2021-01-21,43.54,43.635,43.41,43.55,17383.0
2021-01-22,43.625,43.77,43.54,43.73,9989.0
2021-01-25,43.73,44.07,43.54,43.845,32999.0
2021-01-26,43.89,44.07,43.74,43.855,12567.0
2021-01-27,43.625,43.655,42.895,42.97,16171.0
2021-01-28,43.125,43.815,43.04,43.57,3691.0
2021-01-29,43.095,43.095,42.225,42.46,24174.0
2021-02-01,42.69,43.53,42.69,43.53,9786.0
2021-02-02,43.76,43.835,43.42,43.75,10697.0
2021-02-03,44.015,44.07,43.605,43.795,9161.0
2021-02-04,43.97,44.175,43.73,44.175,11352.0
2021-02-05,44.31,44.31,43.96,44.175,4783.0
2021-02-08,44.045,44.3,44.045,44.235,11968.0
2021-02-09,44.49,44.49,44.185,44.28,10625.0
2021-02-10,44.585,44.585,43.985,44.15,10016.0
2021-02-11,44.345,44.62,44.165,44.62,7416.0
2021-02-12,44.88,44.88,44.545,44.68,5129.0
2021-02-16,45.085,45.085,44.725,44.86,9501.0
2021-02-17,44.755,44.83,44.545,44.705,7786.0
2021-02-18,44.385,44.45,44.165,44.43,20453.0
2021-02-19,44.46,44.49,44.025,44.025,14262.0
2021-02-22,43.88,43.89,43.465,43.465,14393.0
2021-02-23,43.085,43.625,42.83,43.36,10358.0
2021-02-24,43.075,43.475,42.82,43.475,12009.0
2021-02-25,43.19,43.19,42.415,42.62,16452.0
2021-02-26,43.05,43.16,42.46,42.85,5584.0
2021-03-01,43.275,43.58,43.125,43.52,13609.0
2021-03-02,43.625,43.625,43.085,43.135,12026.0
2021-03-03,43.155,43.155,42.47,42.585,14361.0
2021-03-04,42.32,42.365,41.465,41.845,33468.0
2021-03-05,42.175,42.64,41.56,42.63,1381.0
2021-03-08,42.395,42.545,41.95,42.035,9140.0
2021-03-09,42.015,42.65,42.015,42.555,7256.0
2021-03-10,42.595,42.885,42.535,42.555,7315.0
2021-03-11,43.0,43.085,42.8,42.87,17064.0
2021-03-12,42.7,42.745,42.45,42.65,13532.0
2021-03-15,42.65,43.285,42.415,42.715,12616.0
2021-03-16,42.64,43.085,42.64,42.84,9762.0
2021-03-17,42.745,42.755,42.51,42.7,3553.0
2021-03-18,42.605,42.7,42.31,42.405,9662.0
2021-03-19,42.535,43.315,42.165,42.425,8878.0
2021-03-22,42.44,42.88,42.355,42.82,5308.0
2021-03-23,42.905,42.935,42.64,42.79,6450.0
2021-03-24,43.0,43.01,42.45,42.45,3890.0
2021-03-25,42.14,42.8,42.09,42.8,11998.0
2021-03-26,42.745,43.495,42.675,43.495,6359.0
2021-03-29,43.515,43.625,43.265,43.55,8054.0
2021-03-30,43.6,43.6,43.34,43.41,4032.0
2021-03-31,43.475,43.6,43.33,43.56,8009.0
2021-04-01,43.93,43.99,43.71,43.95,13556.0
2021-04-05,44.425,44.74,44.035,44.615,8078.0
2021-04-06,44.805,44.805,44.425,44.665,11769.0
2021-04-07,44.825,44.825,44.53,44.71,5990.0
2021-04-08,44.665,45.13,44.665,44.86,6467.0
2021-04-09,44.975,45.11,44.805,45.11,5000.0
2021-04-12,45.09,45.14,44.855,45.14,5532.0
2021-04-13,45.205,45.205,44.955,45.11,6252.0
2021-04-14,45.32,45.355,44.88,44.9,6793.0
2021-04-15,45.29,45.46,44.95,45.45,6874.0
2021-04-16,45.735,45.735,45.33,45.62,17595.0
2021-04-19,45.565,45.64,45.145,45.425,5708.0
2021-04-20,45.355,45.51,45.165,45.415,5268.0
2021-04-21,45.7,45.725,45.185,45.51,11269.0
2021-04-22,45.71,45.81,45.05,45.175,11273.0
2021-04-23,45.345,45.67,45.235,45.605,5935.0
2021-04-26,45.69,45.775,45.155,45.155,10438.0
2021-04-27,45.44,45.48,45.09,45.24,6545.0
2021-04-28,45.365,45.395,44.86,44.86,5072.0
2021-04-29,45.09,45.145,44.585,44.9,9546.0
2021-04-30,44.71,45.13,44.3,44.36,3857.0
2021-05-03,44.71,44.71,44.34,44.56,9494.0
2021-05-04,44.385,44.475,43.98,44.195,10228.0
2021-05-05,44.475,44.475,44.185,44.185,6248.0
2021-05-06,44.16,44.185,43.815,43.96,12911.0
2021-05-07,44.12,44.57,44.1,44.405,13465.0
2021-05-10,44.32,44.32,43.71,43.73,11234.0
2021-05-11,43.295,43.34,42.915,43.295,3588.0
2021-05-12,43.01,43.04,42.465,42.475,18308.0
2021-05-13,43.0,43.315,42.735,43.16,7723.0
2021-05-14,43.22,43.705,43.22,43.705,7139.0
2021-05-17,43.58,43.615,43.115,43.19,13282.0
2021-05-18,43.56,43.56,43.23,43.265,6370.0
2021-05-19,42.465,43.235,42.465,43.18,7530.0
2021-05-20,43.095,43.78,43.095,43.635,2192.0
2021-05-21,43.885,44.005,43.52,43.71,6169.0
2021-05-25,44.37,44.37,44.015,44.025,10154.0
2021-05-26,44.185,44.605,44.185,44.38,12203.0
2021-05-27,44.38,44.425,44.09,44.14,6466.0
2021-05-28,44.385,44.425,44.225,44.265,4669.0
2021-05-31,44.825,44.825,44.14,44.265,3241.0
2021-06-01,44.5,44.575,43.855,44.065,19956.0
2021-06-02,44.38,44.385,44.185,44.185,5349.0
2021-06-03,44.185,44.34,44.09,44.205,4668.0
2021-06-04,44.435,44.68,44.415,44.665,4778.0
2021-06-07,44.75,44.76,44.57,44.645,6741.0
2021-06-08,44.94,44.94,44.595,44.795,8943.0
2021-06-09,44.855,44.89,44.55,44.775,6551.0
2021-06-10,44.86,44.965,44.805,44.95,3557.0
2021-06-11,45.005,45.28,44.86,45.205,7327.0
2021-06-14,45.355,45.5,45.13,45.5,10440.0
2021-06-15,45.5,45.71,45.5,45.615,4971.0
2021-06-16,45.565,45.63,45.31,45.535,6270.0
2021-06-17,45.565,46.095,45.43,46.03,7551.0
2021-06-18,45.925,45.945,45.775,45.85,9546.0
2021-06-21,46.02,46.095,45.615,46.09,4767.0
2021-06-22,46.135,46.135,45.915,46.0,1812.0
2021-06-23,46.06,46.06,45.83,45.945,3147.0
2021-06-24,46.41,46.41,46.09,46.365,3731.0
2021-06-25,46.095,46.42,46.095,46.305,13212.0
2021-06-28,46.775,46.785,46.45,46.69,5501.0
2021-06-29,46.755,47.185,46.755,47.155,5421.0
2021-06-30,47.06,47.07,46.905,47.07,7029.0
2021-07-02,47.27,47.365,47.23,47.355,6327.0
2021-07-05,47.365,47.495,47.345,47.355,1966.0
2021-07-06,47.61,47.67,47.335,47.44,8803.0
2021-07-07,47.935,48.06,47.575,48.06,4275.0
2021-07-08,47.68,47.8,47.44,47.715,9112.0
2021-07-09,47.755,47.975,47.755,47.935,3373.0
2021-07-12,48.2,48.2,47.915,48.05,9704.0
2021-07-13,48.05,48.505,48.0,48.29,16783.0
2021-07-14,48.515,48.61,48.345,48.49,8893.0
2021-07-15,48.63,48.63,48.23,48.47,6955.0
2021-07-16,48.61,48.725,48.25,48.25,5962.0
2021-07-19,47.775,48.28,47.735,47.89,10572.0
2021-07-20,48.06,48.61,48.06,48.45,4244.0
2021-07-21,48.63,48.63,48.23,48.5,4430.0
2021-07-22,48.515,48.61,48.49,48.595,2003.0
2021-07-23,49.0,49.205,48.62,49.135,6506.0
2021-07-26,49.21,49.22,48.775,48.9,14980.0
2021-07-27,48.85,48.85,48.3,48.515,6535.0
2021-07-28,48.925,48.925,48.49,48.545,13581.0
2021-07-29,48.535,48.565,48.375,48.47,6534.0
2021-07-30,48.24,48.505,48.24,48.505,3250.0
2021-08-03,48.545,49.1,48.545,49.1,8160.0
2021-08-04,49.155,49.155,48.82,49.155,8812.0
2021-08-05,49.205,49.205,48.925,49.1,3556.0
2021-08-06,49.21,49.3,49.09,49.26,8252.0
2021-08-09,49.26,49.305,49.165,49.23,5590.0
2021-08-10,49.41,49.42,48.945,49.0,5173.0
2021-08-11,49.135,49.135,48.86,49.01,2415.0
2021-08-12,49.04,49.105,48.765,49.08,5569.0
2021-08-13,48.9,49.3,48.89,49.3,3862.0
2021-08-16,49.3,49.765,48.955,49.765,8080.0
2021-08-17,49.515,49.515,49.165,49.325,4420.0
2021-08-18,49.345,49.365,48.985,48.985,2991.0
2021-08-19,48.985,49.89,48.985,49.81,4995.0
2021-08-20,50.165,50.195,50.07,50.185,6481.0
2021-08-23,50.02,50.105,49.69,50.005,18146.0
2021-08-24,50.205,50.205,49.805,49.805,9526.0
2021-08-25,49.82,50.155,49.82,49.995,4370.0
2021-08-26,50.01,50.135,49.87,50.135,3868.0
2021-08-27,50.3,50.315,50.04,50.185,8374.0
2021-08-30,50.01,50.48,50.01,50.43,4316.0
2021-08-31,50.66,50.67,50.3,50.315,9569.0
2021-09-01,50.48,50.64,50.3,50.545,3399.0
2021-09-02,50.67,50.67,50.175,50.29,3238.0
2021-09-03,50.21,50.43,50.01,50.385,5439.0
2021-09-07,50.745,50.765,50.43,50.735,5861.0
2021-09-08,50.715,50.725,50.44,50.49,3449.0
2021-09-09,50.5,50.61,50.115,50.125,7313.0
2021-09-10,50.395,50.395,50.08,50.09,5483.0
2021-09-13,50.375,50.49,49.955,50.135,16318.0
2021-09-14,50.125,50.135,49.935,50.02,9789.0
2021-09-15,50.08,50.08,49.65,50.005,6885.0
2021-09-16,50.005,50.135,49.62,50.135,6616.0
2021-09-17,50.02,50.105,49.575,49.61,4982.0
2021-09-20,49.28,49.29,48.63,49.155,8343.0
2021-09-21,49.04,49.48,48.6,49.305,10400.0
2021-09-22,49.115,49.545,49.105,49.345,5424.0
2021-09-23,49.335,49.48,49.305,49.385,8550.0
2021-09-24,49.28,49.325,49.165,49.315,3425.0
2021-09-27,48.965,48.965,48.6,48.745,6826.0
2021-09-28,49.12,49.12,47.58,47.715,8477.0
2021-09-29,47.63,48.125,47.63,47.905,5295.0
2021-09-30,48.085,48.085,47.085,47.21,5874.0
2021-10-01,47.065,47.56,46.71,47.42,15413.0
2021-10-04,46.7,46.97,46.07,46.175,12711.0
2021-10-05,46.405,47.055,46.215,46.885,3516.0
2021-10-06,46.58,46.99,46.32,46.99,6081.0
2021-10-07,47.505,47.665,47.17,47.37,19614.0
2021-10-08,47.475,47.715,46.895,47.0,9443.0
2021-10-12,46.98,46.98,46.465,46.655,3324.0
2021-10-13,46.885,46.9,46.53,46.795,6256.0
2021-10-14,47.245,47.59,47.16,47.455,13939.0
2021-10-15,47.81,47.82,47.6,47.78,11464.0
2021-10-18,47.685,48.01,47.55,47.855,6066.0
2021-10-19,48.085,48.39,48.01,48.27,13629.0
2021-10-20,48.6,48.6,48.155,48.26,8738.0
2021-10-21,48.24,48.565,48.03,48.555,4124.0
2021-10-22,48.47,48.525,48.355,48.48,17393.0
2021-10-25,48.585,48.81,48.42,48.7,11898.0
2021-10-26,48.85,48.85,48.64,48.765,17300.0
2021-10-27,48.805,48.945,48.42,48.48,4302.0
2021-10-28,48.765,48.785,48.64,48.765,12853.0
2021-10-29,48.69,49.165,48.69,49.145,9484.0
2021-11-01,49.195,49.195,48.86,49.02,10244.0
2021-11-02,48.945,49.51,48.945,49.415,7733.0
2021-11-03,49.26,49.65,49.26,49.635,15372.0
2021-11-04,49.65,50.51,49.65,50.425,8429.0
2021-11-05,50.635,50.71,50.37,50.54,7628.0
2021-11-08,50.73,50.73,50.455,50.655,13105.0
2021-11-09,50.835,50.98,50.31,50.605,3401.0
2021-11-10,50.18,50.275,49.835,50.13,5019.0
2021-11-11,50.605,50.73,50.475,50.615,7684.0
2021-11-12,50.92,51.115,50.605,51.045,11882.0
2021-11-15,51.22,51.255,50.74,50.74,1842.0
2021-11-16,51.035,51.295,50.74,51.245,2740.0
2021-11-17,51.495,51.495,51.095,51.235,14661.0
2021-11-18,51.245,51.525,51.245,51.445,5216.0
2021-11-19,51.245,51.755,51.245,51.65,12802.0
2021-11-22,51.885,52.135,51.37,51.56,6090.0
2021-11-23,52.02,52.02,50.77,51.02,6629.0
2021-11-24,50.8,51.065,50.605,51.065,7095.0
2021-11-25,51.56,51.56,50.38,51.335,5665.0
2021-11-26,50.615,51.14,50.255,50.56,17523.0
2021-11-29,50.93,51.305,50.57,51.22,18312.0
2021-11-30,51.21,51.265,50.35,50.57,22051.0
2021-12-01,51.095,51.105,50.035,50.035,6844.0
2021-12-02,50.035,50.885,49.755,50.56,3440.0
2021-12-03,50.625,50.645,49.645,49.995,5675.0
2021-12-06,50.13,50.14,49.67,50.12,7375.0
2021-12-07,50.265,50.97,50.265,50.835,7225.0
2021-12-08,51.02,51.15,50.655,51.115,6491.0
2021-12-09,51.285,51.285,50.99,51.025,2907.0
2021-12-10,51.43,51.43,51.125,51.325,5932.0
2021-12-13,51.665,51.675,51.325,51.38,8746.0
2021-12-14,50.99,51.15,50.705,50.99,6383.0
2021-12-15,50.99,51.925,50.99,51.925,6132.0
2021-12-16,52.095,52.135,50.99,51.13,8208.0
2021-12-17,50.92,51.13,50.605,50.97,13265.0
2021-12-20,50.625,50.625,50.225,50.59,4376.0
2021-12-21,51.01,51.41,50.605,51.255,13066.0
2021-12-22,51.43,51.61,50.915,51.56,8655.0
2021-12-23,51.83,52.04,51.79,52.01,32208.0
2021-12-24,52.01,52.03,52.01,52.03,1293.0
2021-12-29,52.605,52.64,52.165,52.44,15560.0
2021-12-30,52.135,52.45,52.04,52.04,6296.0
2021-12-31,52.01,52.92,51.53,51.58,6811.0
2022-01-04,52.0,52.21,51.56,52.04,17285.0
2022-01-05,51.6,51.6,50.72,50.72,16128.0
2022-01-06,50.53,50.555,50.105,50.115,34081.0
2022-01-07,50.385,50.385,49.59,49.705,6558.0
2022-01-10,49.415,49.57,48.69,49.475,8553.0
2022-01-11,49.57,49.84,49.18,49.735,11626.0
2022-01-12,49.99,50.125,49.62,49.78,8634.0
2022-01-13,50.02,50.02,49.19,49.19,6116.0
2022-01-14,49.045,49.425,48.805,49.35,8930.0
2022-01-17,50.24,50.24,49.54,49.64,3623.0
2022-01-18,49.35,49.38,48.185,48.375,28276.0
2022-01-19,48.325,48.335,47.725,47.725,27029.0
2022-01-20,47.81,48.305,47.37,47.37,26416.0
2022-01-21,47.285,47.515,46.805,46.805,15370.0
2022-01-24,46.24,46.91,45.235,46.89,13797.0
2022-01-25,46.415,46.75,45.84,46.125,17024.0
2022-01-26,46.87,47.065,46.04,46.395,11639.0
2022-01-27,46.845,46.845,46.085,46.22,12531.0
2022-01-28,46.47,46.825,45.935,46.815,8317.0
2022-01-31,47.37,47.925,47.18,47.925,38436.0
2022-02-01,48.355,48.43,47.82,48.43,9155.0
2022-02-02,48.93,48.94,48.585,48.87,13349.0
2022-02-03,48.525,48.535,47.245,47.245,21356.0
2022-02-04,47.285,47.86,47.195,47.685,13750.0
2022-02-07,47.705,47.705,46.95,46.985,7484.0
2022-02-08,47.18,47.36,46.89,47.265,5248.0
2022-02-09,47.76,48.23,47.76,48.22,12777.0
2022-02-10,47.885,48.135,47.455,47.63,17099.0
2022-02-11,47.305,47.505,46.305,46.405,26998.0
2022-02-14,46.105,46.29,45.82,46.105,21552.0
2022-02-15,46.97,47.19,46.815,47.19,3856.0
2022-02-16,46.795,47.15,46.575,47.09,7186.0
2022-02-17,46.585,47.065,45.99,46.105,9650.0
2022-02-18,46.405,46.405,45.735,45.955,8540.0
2022-02-22,45.635,45.81,45.15,45.295,25049.0
2022-02-23,45.37,45.865,44.585,44.585,22762.0
2022-02-24,43.655,45.33,43.54,45.225,14743.0
2022-02-25,45.655,46.085,45.255,45.83,13915.0
2022-02-28,45.655,45.8,45.245,45.55,13159.0
2022-03-01,45.8,45.925,45.1,45.265,7351.0
2022-03-02,45.495,45.82,45.17,45.715,6741.0
2022-03-03,45.935,45.935,45.295,45.38,5991.0
2022-03-04,44.94,45.18,44.585,44.585,8290.0
2022-03-07,44.69,44.69,43.635,43.635,22991.0
2022-03-08,43.525,44.86,43.41,43.8,4521.0
2022-03-09,44.745,45.16,44.325,45.08,7432.0
2022-03-10,44.825,44.835,44.02,44.325,7995.0
2022-03-11,44.125,44.52,43.54,43.6,8306.0
2022-03-14,43.37,43.745,43.225,43.285,13188.0
2022-03-15,43.215,43.905,43.19,43.905,8636.0
2022-03-16,44.66,45.17,44.27,45.045,4817.0
2022-03-17,45.36,45.455,45.005,45.36,9298.0
2022-03-18,45.56,45.955,45.15,45.935,9781.0
2022-03-21,45.935,46.805,45.8,45.965,89279.0
2022-03-22,46.01,46.755,46.0,46.44,13893.0
2022-03-23,46.43,46.44,45.83,45.83,8276.0
2022-03-24,45.79,46.5,45.79,46.5,16544.0
2022-03-25,46.73,46.73,46.02,46.2,6032.0
2022-03-28,46.585,46.74,46.115,46.74,10938.0
2022-03-29,47.59,47.59,47.105,47.535,15430.0
2022-03-30,47.305,47.325,46.92,46.92,7639.0
2022-03-31,47.065,47.465,46.45,46.45,2419.0
2022-04-01,46.535,46.68,46.23,46.4,21177.0
2022-04-04,46.68,47.075,46.42,47.075,13592.0
2022-04-05,46.985,46.985,46.4,46.49,11659.0
2022-04-06,46.075,46.075,45.54,45.94,132680.0
2022-04-07,45.95,46.41,45.795,46.315,8205.0
2022-04-08,46.315,46.46,45.96,46.03,5619.0
2022-04-11,45.47,45.875,45.195,45.195,13710.0
2022-04-12,45.585,45.68,44.885,44.885,7165.0
2022-04-13,45.28,45.405,44.935,45.325,5587.0
2022-04-14,45.52,45.52,44.865,44.895,7706.0
2022-04-18,44.79,44.99,44.625,44.685,12690.0
2022-04-19,44.435,45.44,44.435,45.385,7314.0
2022-04-20,45.44,45.44,44.76,44.76,4239.0
2022-04-21,45.185,45.185,44.175,44.175,6188.0
2022-04-22,44.625,44.625,43.685,43.685,6184.0
2022-04-25,43.225,43.86,43.225,43.82,4833.0
2022-04-26,43.975,44.07,42.765,42.765,106208.0
2022-04-27,43.235,43.39,42.83,42.985,7884.0
2022-04-28,43.895,44.32,43.435,44.32,4338.0
2022-04-29,44.04,44.145,43.185,43.235,4492.0
2022-05-02,43.185,43.685,42.945,43.415,5249.0
2022-05-03,43.86,43.86,43.495,43.54,26585.0
2022-05-04,43.82,44.415,43.15,44.415,3900.0
2022-05-05,44.415,44.415,42.705,42.735,7341.0
2022-05-06,42.735,42.965,42.22,42.36,12983.0
2022-05-09,41.755,41.97,41.4,41.4,18624.0
2022-05-10,41.89,42.67,41.27,41.845,10614.0
2022-05-11,41.87,41.87,41.01,41.315,28925.0
2022-05-12,40.98,41.16,40.555,40.92,12377.0
2022-05-13,41.775,42.075,41.325,41.97,10996.0
2022-05-16,41.92,41.92,41.49,41.69,5826.0
2022-05-17,42.545,42.545,41.92,42.11,2988.0
2022-05-18,41.565,41.97,40.71,40.74,7401.0
2022-05-19,40.03,40.675,40.03,40.48,10982.0
2022-05-20,40.97,40.97,39.82,40.21,4468.0
2022-05-24,40.415,40.855,40.365,40.52,12300.0
2022-05-25,40.875,41.15,40.605,41.15,2750.0
2022-05-26,41.135,41.91,40.93,41.855,5892.0
2022-05-27,42.055,42.505,42.055,42.505,5250.0
2022-05-30,42.9,42.91,42.495,42.505,5127.0
2022-05-31,42.515,42.515,41.87,42.18,12498.0
2022-06-01,42.43,42.43,41.515,41.835,4448.0
2022-06-02,41.98,42.34,41.565,42.265,5766.0
2022-06-03,41.765,42.41,41.44,41.805,9049.0
2022-06-06,42.245,42.295,41.7,41.795,5531.0
2022-06-07,41.44,41.985,41.44,41.88,10069.0
2022-06-08,41.865,41.93,41.555,41.65,1918.0
2022-06-09,41.275,41.775,41.03,41.03,4980.0
2022-06-10,40.605,40.605,40.2,40.21,5230.0
2022-06-13,39.59,40.155,38.965,38.965,5639.0
2022-06-14,39.455,39.49,38.89,38.985,3377.0
2022-06-15,39.195,39.885,39.195,39.885,7008.0
2022-06-16,38.965,38.965,38.37,38.455,8683.0
2022-06-17,38.475,39.225,38.455,38.895,6215.0
2022-06-20,38.905,39.31,38.895,39.09,6850.0
2022-06-21,39.415,39.635,39.365,39.425,6666.0
2022-06-22,39.155,39.685,39.09,39.53,4422.0
2022-06-23,39.445,39.83,39.435,39.82,1635.0
2022-06-24,40.21,40.93,40.21,40.72,10690.0
2022-06-27,40.865,40.915,40.74,40.795,1931.0
2022-06-28,40.71,40.925,39.91,40.27,5653.0
2022-06-29,40.065,40.075,39.815,39.89,3795.0
2022-06-30,39.67,39.825,39.22,39.65,4852.0
2022-07-04,39.65,39.65,39.345,39.43,890.0
2022-07-05,39.285,40.25,39.285,40.25,3165.0
2022-07-06,40.365,40.585,40.065,40.565,8943.0
2022-07-07,40.77,41.01,40.655,41.0,9379.0
2022-07-08,40.865,40.94,40.805,40.905,2341.0
2022-07-11,40.885,40.885,40.395,40.48,3450.0
2022-07-12,40.72,40.77,40.115,40.25,1856.0
2022-07-13,39.795,40.115,39.525,39.96,5243.0
2022-07-14,40.23,40.355,39.7,40.22,6731.0
2022-07-15,40.795,40.795,40.535,40.72,4425.0
2022-07-18,41.075,41.085,40.25,40.355,7680.0
2022-07-19,40.845,42.85,40.72,41.105,35275.0
2022-07-20,40.93,41.44,40.925,41.3,5682.0
2022-07-21,41.54,41.79,41.21,41.79,6268.0
2022-07-22,41.835,41.835,41.19,41.315,7770.0
2022-07-25,41.435,41.435,40.925,40.925,1678.0
2022-07-26,41.335,41.335,40.79,40.79,3803.0
2022-07-27,40.925,41.82,40.925,41.79,6892.0
2022-07-28,41.96,42.24,41.605,42.22,1562.0
2022-07-29,42.435,42.615,42.175,42.615,2880.0
2022-08-02,42.185,42.685,42.185,42.33,5841.0
2022-08-03,42.06,42.905,42.05,42.725,2841.0
2022-08-04,42.705,43.05,42.695,43.01,3322.0
2022-08-05,42.58,43.135,42.57,42.85,2736.0
2022-08-08,43.09,43.13,42.655,42.655,2218.0
2022-08-09,42.75,42.76,42.28,42.32,14624.0
2022-08-10,43.03,43.155,42.81,42.86,7691.0
2022-08-11,43.155,43.155,42.75,42.78,6415.0
2022-08-12,43.3,43.435,43.07,43.435,5457.0
2022-08-15,43.925,44.015,43.505,43.965,1483.0
2022-08-16,44.015,44.015,43.695,43.715,2404.0
2022-08-17,43.645,43.725,43.59,43.685,3964.0
2022-08-18,43.84,43.945,43.465,43.89,5018.0
2022-08-19,43.89,43.905,43.35,43.35,1232.0
2022-08-22,43.165,43.165,42.655,42.685,7796.0
2022-08-23,42.455,42.57,42.32,42.405,24569.0
2022-08-24,42.58,42.58,42.24,42.27,7310.0
2022-08-25,42.665,42.74,42.25,42.61,2285.0
2022-08-26,42.685,43.05,41.77,41.8,2182.0
2022-08-29,41.645,41.655,41.23,41.5,6284.0
2022-08-30,41.405,41.75,41.04,41.145,7340.0
2022-08-31,41.73,41.79,41.03,41.18,2463.0
2022-09-01,40.835,40.99,40.375,40.99,6302.0
2022-09-02,41.405,41.405,40.315,40.315,2050.0
2022-09-06,40.69,40.69,40.145,40.315,5014.0
2022-09-07,40.21,40.97,40.21,40.315,4791.0
2022-09-08,40.795,40.97,40.285,40.855,1216.0
2022-09-09,41.01,41.57,41.0,41.51,1958.0
2022-09-12,41.695,41.73,41.675,41.695,2830.0
2022-09-13,41.405,41.405,40.44,40.555,8025.0
2022-09-14,40.855,40.855,40.345,40.625,4679.0
2022-09-15,40.605,40.615,40.095,40.275,6047.0
2022-09-16,40.22,40.22,39.855,40.045,3401.0
2022-09-19,40.01,40.23,39.95,40.01,7724.0
2022-09-20,40.045,40.24,39.865,40.065,2497.0
2022-09-21,40.375,40.49,39.815,40.065,1821.0
2022-09-22,39.63,39.72,39.49,39.7,3698.0
2022-09-23,39.525,39.525,38.92,39.16,8336.0
2022-09-26,39.47,39.63,39.335,39.335,8703.0
2022-09-27,39.75,39.77,39.13,39.22,6922.0
2022-09-28,39.49,39.845,39.055,39.73,11806.0
2022-09-29,39.19,39.24,38.985,39.19,3582.0
2022-09-30,39.41,39.53,39.045,39.19,17778.0
2022-10-03,39.295,39.49,39.1,39.49,19092.0
2022-10-04,40.0,40.475,39.97,40.29,2919.0
2022-10-05,39.98,40.725,39.98,40.705,3039.0
2022-10-06,40.65,40.85,40.65,40.695,14550.0
2022-10-07,40.245,40.245,39.305,39.375,2444.0
2022-10-11,38.81,39.17,38.715,38.93,7385.0
2022-10-12,38.93,38.995,38.735,38.735,14063.0
2022-10-13,38.415,39.49,38.085,39.17,7417.0
2022-10-14,39.97,39.97,38.89,38.965,2626.0
2022-10-17,39.055,39.535,39.045,39.535,4722.0
2022-10-18,40.01,40.37,39.75,39.77,12750.0
2022-10-19,39.355,39.915,39.345,39.625,5876.0
2022-10-20,39.81,39.81,39.345,39.4,1101.0
2022-10-21,39.005,39.7,39.005,39.39,6060.0
2022-10-24,40.145,40.405,40.09,40.31,3446.0
2022-10-25,40.02,40.815,40.02,40.805,3559.0
2022-10-26,40.07,40.93,40.07,40.415,3842.0
2022-10-27,40.435,40.435,39.78,39.78,6307.0
2022-10-28,40.1,40.94,39.78,40.93,5594.0
2022-10-31,41.065,41.065,40.535,40.86,6283.0
2022-11-01,41.035,41.035,40.455,40.6,4865.0
2022-11-02,40.62,40.62,39.82,39.82,10566.0
2022-11-03,39.77,39.77,39.4,39.44,5882.0
2022-11-04,39.365,39.49,38.955,39.245,4303.0
2022-11-07,39.45,40.185,39.45,40.185,24536.0
2022-11-08,40.135,40.36,39.905,40.225,11779.0
2022-11-09,39.945,40.1,39.69,39.81,11634.0
2022-11-10,41.115,41.635,40.795,41.635,10340.0
2022-11-11,41.76,41.855,41.44,41.76,6959.0
2022-11-14,41.46,42.205,41.46,41.79,11611.0
2022-11-15,42.63,42.745,41.995,42.29,6977.0
2022-11-16,42.08,42.275,42.02,42.13,2121.0
2022-11-17,41.925,42.09,41.575,41.975,2265.0
2022-11-18,42.38,42.42,42.1,42.165,7030.0
2022-11-21,42.36,42.37,42.07,42.185,6243.0
2022-11-22,42.195,42.495,42.165,42.39,5985.0
2022-11-23,42.785,43.01,42.785,42.825,1574.0
2022-11-24,42.805,43.145,42.535,42.555,5243.0
2022-11-25,42.855,42.855,42.555,42.555,100.0
2022-11-28,42.92,42.93,42.62,42.66,1455.0
2022-11-29,42.92,42.92,42.765,42.855,3115.0
2022-11-30,42.92,43.52,42.785,43.52,25007.0
2022-12-01,43.955,44.195,43.885,43.985,1829.0
2022-12-02,43.315,44.185,43.305,43.975,5187.0
2022-12-05,43.635,44.005,43.625,43.84,1070.0
2022-12-06,43.965,43.965,43.26,43.435,5105.0
2022-12-07,43.59,43.59,43.16,43.25,2876.0
2022-12-08,43.26,43.59,43.26,43.46,8515.0
2022-12-09,43.685,43.685,43.655,43.685,1530.0
2022-12-12,43.51,43.85,43.405,43.8,1569.0
2022-12-13,44.71,44.95,43.905,44.15,7761.0
2022-12-14,44.08,44.465,43.88,43.88,4541.0
2022-12-15,43.46,43.78,43.145,43.28,18235.0
2022-12-16,43.2,43.21,42.7,42.775,5183.0
2022-12-19,42.535,42.66,42.11,42.235,6386.0
2022-12-20,42.435,42.435,42.195,42.285,7867.0
2022-12-21,42.455,42.99,42.455,42.785,38044.0
2022-12-22,42.845,42.845,41.85,42.145,9313.0
2022-12-23,42.37,42.38,41.975,42.145,4232.0
2022-12-28,42.05,42.07,41.635,41.825,6099.0
2022-12-29,42.145,42.35,42.145,42.35,1065.0
2022-12-30,41.7,42.155,41.7,41.925,1016.0
2023-01-03,42.98,42.98,42.13,42.465,2262.0
2023-01-04,42.155,42.485,41.945,42.205,6329.0
2023-01-05,42.255,42.255,41.825,41.825,890.0
2023-01-06,42.13,42.565,42.08,42.45,10193.0
2023-01-09,42.515,42.955,42.45,42.495,11996.0
2023-01-10,42.565,42.75,42.195,42.75,4065.0
2023-01-11,42.64,43.135,42.64,43.135,9089.0
2023-01-12,43.41,43.43,43.235,43.29,5047.0
2023-01-13,43.465,43.575,43.43,43.575,5123.0
2023-01-16,43.43,43.66,43.225,43.66,1278.0
2023-01-17,43.66,43.77,43.565,43.64,10383.0
2023-01-18,44.0,44.0,43.535,43.535,4103.0
2023-01-19,43.08,43.35,42.885,42.885,21288.0
2023-01-20,43.07,43.465,43.07,43.465,2860.0
2023-01-23,43.485,44.235,43.475,44.01,3608.0
2023-01-24,44.03,44.06,43.95,43.97,1357.0
2023-01-25,43.43,43.95,43.4,43.77,13771.0
2023-01-26,43.865,44.255,43.865,43.99,5276.0
2023-01-27,44.0,44.26,44.0,44.135,3142.0
2023-01-30,43.795,44.175,43.795,43.93,7594.0
2023-01-31,44.145,44.145,43.845,44.07,8268.0
2023-02-01,44.255,44.825,44.03,44.825,4595.0
2023-02-02,45.28,45.545,45.28,45.34,5277.0
2023-02-03,45.085,45.72,45.085,45.28,4211.0
2023-02-06,45.31,45.31,45.03,45.105,2705.0
2023-02-07,44.815,45.505,44.805,45.505,1435.0
2023-02-08,45.67,45.67,44.95,44.95,3580.0
2023-02-09,45.57,45.57,44.72,44.91,8206.0
2023-02-10,44.555,44.555,44.245,44.31,3916.0
2023-02-13,44.585,44.92,44.585,44.92,5631.0
2023-02-14,44.63,45.04,44.63,44.96,6054.0
2023-02-15,44.92,45.03,44.875,44.905,1961.0
2023-02-16,44.91,45.02,44.775,44.895,4701.0
2023-02-17,44.425,44.74,44.425,44.71,2772.0
2023-02-21,44.62,44.63,44.095,44.095,1228.0
2023-02-22,44.3,44.3,44.08,44.08,5014.0
2023-02-23,44.155,44.515,44.155,44.515,4261.0
2023-02-24,44.215,44.215,43.785,43.845,9826.0
2023-02-27,43.95,44.4,43.925,44.095,7261.0
2023-02-28,44.08,44.26,43.95,44.195,2009.0
2023-03-01,43.875,44.33,43.795,43.795,4925.0
2023-03-02,43.66,44.26,43.66,44.235,4579.0
2023-03-03,44.775,44.97,44.235,44.235,756.0
2023-03-06,44.855,45.205,44.835,45.04,1826.0
2023-03-07,45.29,45.29,44.64,44.64,867.0
2023-03-08,45.115,45.145,44.99,45.145,2682.0
2023-03-09,45.06,45.28,44.67,44.815,1553.0
2023-03-10,44.73,44.73,44.095,44.235,3579.0
2023-03-13,43.595,44.245,43.585,43.96,7040.0
2023-03-14,44.505,44.61,44.125,44.61,3329.0
2023-03-15,44.235,44.435,44.07,44.33,5266.0
2023-03-16,44.33,45.26,44.33,45.145,739.0
2023-03-17,45.03,45.35,44.72,44.92,15197.0
2023-03-20,45.115,45.24,44.785,45.075,1053.0
2023-03-21,45.435,45.725,45.435,45.725,1708.0
2023-03-22,46.04,46.04,45.29,45.29,325.0
2023-03-23,45.65,45.98,45.485,45.825,6866.0
2023-03-24,46.02,46.02,45.69,45.92,1707.0
2023-03-27,45.92,45.92,45.755,45.815,2843.0
2023-03-28,45.75,45.75,45.135,45.135,841.0
2023-03-29,45.495,45.8,45.495,45.66,1637.0
2023-03-30,45.825,46.01,45.825,45.855,993.0
2023-03-31,46.275,46.48,46.16,46.355,3055.0
2023-04-03,46.305,46.345,46.12,46.335,3137.0
2023-04-04,46.355,46.54,46.19,46.19,3909.0
2023-04-05,46.345,46.345,46.01,46.225,1151.0
2023-04-06,46.305,46.355,46.03,46.225,10000.0
2023-04-10,46.07,46.5,46.07,46.375,2062.0
2023-04-11,46.605,46.605,46.365,46.375,1401.0
2023-04-12,46.4,46.765,46.07,46.355,4205.0
2023-04-13,46.4,46.575,46.005,46.41,2353.0
2023-04-14,46.15,46.575,46.15,46.39,4692.0
2023-04-17,46.18,46.47,46.18,46.42,2258.0
2023-04-18,46.685,46.685,46.43,46.56,2906.0
2023-04-19,46.585,46.645,46.275,46.585,1117.0
2023-04-20,46.625,46.765,46.52,46.52,4135.0
2023-04-21,46.57,46.85,46.56,46.765,5632.0
2023-04-24,46.765,46.93,46.635,46.755,3112.0
2023-04-25,47.115,47.115,46.39,46.685,2392.0
2023-04-26,46.47,46.53,46.275,46.305,4585.0
2023-04-27,46.49,47.055,46.49,46.715,703.0
2023-04-28,47.415,47.435,46.91,47.2,18030.0
2023-05-01,47.15,47.53,47.095,47.335,3981.0
2023-05-02,47.56,47.58,47.035,47.125,4664.0
2023-05-03,47.33,47.57,47.15,47.29,796.0
2023-05-04,46.765,46.765,46.385,46.5,4310.0
2023-05-05,46.5,46.755,46.49,46.615,1387.0
2023-05-08,46.685,46.685,46.47,46.655,681.0
2023-05-09,46.315,46.665,46.295,46.5,4012.0
2023-05-10,46.52,46.645,46.41,46.41,3107.0
2023-05-11,46.81,46.985,46.685,46.93,3467.0
2023-05-12,47.29,47.29,46.94,46.955,5351.0
2023-05-15,46.9,47.18,46.9,47.17,2428.0
2023-05-16,46.665,46.975,46.645,46.975,2049.0
2023-05-17,47.14,47.24,46.9,46.975,585.0
2023-05-18,47.065,47.855,47.055,47.855,1793.0
2023-05-19,48.03,48.05,47.885,47.96,3083.0
2023-05-23,47.52,47.845,47.29,47.345,3376.0
2023-05-24,46.965,47.24,46.965,47.24,1756.0
2023-05-25,47.725,48.33,47.715,48.255,5041.0
2023-05-26,48.225,49.05,47.96,49.04,7895.0
2023-05-29,49.225,49.255,48.925,48.925,2094.0
2023-05-30,48.71,49.245,48.71,49.015,9673.0
2023-05-31,48.955,48.965,48.34,48.34,4404.0
2023-06-01,48.625,48.75,48.32,48.75,10675.0
2023-06-02,48.545,49.14,48.545,49.1,1938.0
2023-06-05,48.74,49.1,48.74,48.925,1086.0
2023-06-06,48.81,48.875,48.77,48.81,415.0
2023-06-07,48.71,48.71,48.085,48.085,1092.0
2023-06-08,48.02,48.45,48.02,48.32,1717.0
2023-06-09,48.225,48.655,48.225,48.465,8349.0
2023-06-12,48.965,49.19,48.595,49.19,10696.0
2023-06-13,49.42,49.42,49.19,49.2,4875.0
2023-06-14,49.06,49.685,49.05,49.685,6285.0
2023-06-15,49.635,49.87,49.265,49.82,3170.0
2023-06-16,50.165,50.165,49.48,49.52,8992.0
2023-06-19,49.22,49.47,49.21,49.235,5265.0
2023-06-20,49.42,49.48,49.16,49.255,2538.0
2023-06-21,48.915,49.025,48.79,48.81,6801.0
2023-06-22,48.845,48.885,48.71,48.72,1101.0
2023-06-23,48.72,48.83,48.38,48.495,12964.0
2023-06-26,48.78,48.79,48.185,48.39,1610.0
2023-06-27,48.435,48.875,48.435,48.855,8925.0
2023-06-28,49.16,49.26,48.81,49.18,3264.0
2023-06-29,49.285,49.315,49.09,49.09,1489.0
2023-06-30,49.385,49.765,49.375,49.765,2262.0
2023-07-04,49.395,49.765,49.395,49.765,23.0
2023-07-05,49.67,49.795,49.28,49.69,4959.0
2023-07-06,49.465,49.51,49.28,49.51,517.0
2023-07-07,49.14,49.54,49.14,49.435,3036.0
2023-07-10,48.915,49.305,48.905,49.045,3763.0
2023-07-11,49.485,49.485,49.07,49.28,7312.0
2023-07-12,49.425,49.795,49.425,49.795,11597.0
2023-07-13,49.855,50.03,49.855,50.02,6261.0
2023-07-14,50.365,50.56,50.345,50.48,11650.0
2023-07-17,50.655,50.655,50.42,50.635,2303.0
2023-07-18,50.625,50.98,50.61,50.93,37768.0
2023-07-19,50.97,50.97,50.675,50.95,12807.0
2023-07-20,50.835,50.835,50.46,50.61,834.0
2023-07-21,50.87,50.87,50.49,50.645,2076.0
2023-07-24,50.655,50.655,50.42,50.49,1974.0
2023-07-25,50.4,50.835,50.4,50.765,2319.0
2023-07-26,50.85,51.055,50.665,50.85,1996.0
2023-07-27,51.35,51.36,50.775,50.785,2583.0
2023-07-28,51.31,51.34,51.145,51.205,6155.0
2023-07-31,51.41,51.41,51.0,51.01,5841.0
2023-08-01,51.01,51.35,51.01,51.35,5223.0
2023-08-02,51.155,51.185,50.665,50.775,2880.0
2023-08-03,50.625,50.725,50.625,50.665,1137.0
2023-08-04,50.665,50.94,50.51,50.54,21647.0
2023-08-08,50.94,51.3,50.825,50.89,6745.0
2023-08-09,50.95,50.97,50.58,50.58,10442.0
2023-08-10,50.735,51.225,50.725,50.765,4426.0
2023-08-11,50.685,50.685,50.385,50.56,3213.0
2023-08-14,50.56,50.85,50.195,50.85,1705.0
2023-08-15,50.96,50.96,50.655,50.655,3838.0
2023-08-16,50.365,50.655,50.355,50.365,1604.0
2023-08-17,50.39,50.46,50.05,50.05,3119.0
2023-08-18,50.02,50.17,49.765,50.05,5110.0
2023-08-21,50.13,50.705,50.13,50.655,2653.0
2023-08-22,50.675,50.805,50.58,50.58,4998.0
2023-08-23,50.805,51.195,50.805,51.02,6631.0
2023-08-24,51.36,51.45,50.635,50.635,3383.0
2023-08-25,50.675,51.055,50.665,51.055,9093.0
2023-08-28,51.38,51.45,51.01,51.37,3956.0
2023-08-29,51.3,51.92,51.165,51.88,4170.0
2023-08-30,51.93,52.025,51.83,51.945,2041.0
2023-08-31,52.145,52.145,51.84,51.84,2637.0
2023-09-01,52.015,52.405,51.86,52.17,12709.0
2023-09-05,51.86,52.24,51.86,52.125,4949.0
2023-09-06,51.87,52.025,51.665,51.77,5442.0
2023-09-07,51.585,51.695,51.535,51.695,4303.0
2023-09-08,51.155,51.555,51.155,51.46,7080.0
2023-09-11,51.73,51.73,51.33,51.525,3082.0
2023-09-12,51.055,51.49,51.04,51.115,2495.0
2023-09-13,51.255,51.28,51.01,51.165,21607.0
2023-09-14,51.715,52.18,51.31,51.565,8981.0
2023-09-15,51.575,51.595,50.735,50.745,10203.0
2023-09-18,50.57,50.765,50.57,50.625,1210.0
2023-09-19,50.365,50.44,49.99,50.42,22316.0
2023-09-20,50.55,50.56,50.185,50.185,3668.0
2023-09-21,49.905,49.905,49.23,49.23,9618.0
2023-09-22,49.2,49.54,49.2,49.445,7048.0
2023-09-25,48.885,49.295,48.885,49.22,3545.0
2023-09-26,48.925,49.33,48.77,48.77,14658.0
2023-09-27,48.935,49.075,48.63,48.855,4011.0
2023-09-28,48.61,49.34,48.59,49.3,7190.0
2023-09-29,49.67,49.68,49.39,49.505,5114.0
2023-10-02,49.74,49.82,49.635,49.77,7049.0
2023-10-03,49.545,49.79,49.36,49.36,3453.0
2023-10-04,49.435,49.965,49.415,49.965,8850.0
2023-10-05,49.79,50.105,49.69,49.92,3490.0
2023-10-06,49.625,50.665,49.625,50.585,5318.0
2023-10-10,50.88,51.045,50.505,50.96,2810.0
2023-10-11,51.045,51.27,50.995,51.27,6142.0
2023-10-12,51.5,51.615,51.235,51.235,1355.0
2023-10-13,51.35,51.625,50.89,50.89,1506.0
2023-10-16,50.91,51.51,50.75,51.44,16982.0
2023-10-17,50.91,51.44,50.86,51.185,8038.0
2023-10-18,50.86,51.105,50.655,50.715,4181.0
2023-10-19,50.675,50.85,50.35,50.36,12999.0
2023-10-20,49.935,50.28,49.67,49.79,5733.0
2023-10-23,49.76,49.985,49.405,49.87,18785.0
2023-10-24,50.195,50.32,50.065,50.075,1004.0
2023-10-25,50.34,50.36,49.645,49.67,4274.0
2023-10-26,49.77,49.77,48.885,49.35,10933.0
2023-10-27,49.495,49.495,48.955,48.975,1212.0
2023-10-30,49.18,49.575,49.18,49.495,7419.0
2023-10-31,49.525,49.84,49.525,49.8,5258.0
2023-11-01,50.165,50.39,50.035,50.035,2624.0
2023-11-02,50.89,50.96,50.8,50.94,4013.0
2023-11-03,51.115,51.225,50.75,51.215,4360.0
2023-11-06,51.265,51.31,51.105,51.29,3781.0
2023-11-07,51.32,51.785,51.32,51.735,10968.0
2023-11-08,51.8,52.105,51.8,52.105,6768.0
2023-11-09,52.4,52.41,51.9,51.94,4412.0
2023-11-10,52.215,52.56,52.0,52.56,15228.0
2023-11-13,52.605,52.725,52.39,52.725,7873.0
2023-11-14,53.215,53.345,53.14,53.245,25461.0
2023-11-15,53.12,53.335,52.9,53.02,10259.0
2023-11-16,53.01,53.255,53.01,53.255,785.0
2023-11-17,53.46,53.46,53.02,53.365,7885.0
2023-11-20,53.365,53.845,53.365,53.815,3046.0
2023-11-21,53.825,53.845,53.49,53.61,4284.0
2023-11-22,54.09,54.09,53.745,53.855,6390.0
2023-11-23,53.97,54.0,53.695,53.855,1793.0
2023-11-24,53.65,53.695,53.365,53.45,1795.0
2023-11-27,53.56,53.6,53.365,53.41,4567.0
2023-11-28,53.215,53.315,52.825,52.92,4781.0
2023-11-29,53.145,53.355,53.11,53.225,3959.0
2023-11-30,53.385,53.41,52.855,52.95,3911.0
2023-12-01,52.95,53.14,52.775,53.07,2771.0
2023-12-04,53.01,53.01,52.605,52.89,3546.0
2023-12-05,52.56,53.1,52.56,53.1,6373.0
2023-12-06,53.06,53.245,52.96,52.99,8582.0
2023-12-07,53.345,53.47,53.175,53.315,2743.0
2023-12-08,53.41,53.725,53.365,53.725,9112.0
2023-12-11,53.56,53.735,53.195,53.735,3559.0
2023-12-12,53.65,54.2,53.65,54.2,7296.0
2023-12-13,54.19,54.52,54.0,54.375,16877.0
2023-12-14,54.48,54.48,53.875,54.03,5196.0
2023-12-15,53.875,54.03,53.57,53.695,20313.0
2023-12-18,54.225,54.395,53.845,54.295,3274.0
2023-12-19,54.285,54.455,54.255,54.455,6284.0
2023-12-20,54.395,54.465,53.835,53.875,9137.0
2023-12-21,54.215,54.215,53.835,53.94,18042.0
2023-12-22,54.2,54.225,54.01,54.13,5139.0
2023-12-27,54.255,54.275,54.04,54.12,10725.0
2023-12-28,54.365,54.395,54.235,54.285,3981.0
2023-12-29,54.56,54.56,54.03,54.265,3120.0
2024-01-02,54.255,54.255,53.885,53.96,10862.0
2024-01-03,53.575,54.02,53.575,53.845,2878.0
2024-01-04,53.845,54.2,53.565,53.865,8968.0
2024-01-05,53.845,54.03,53.785,53.835,63788.0
2024-01-08,53.785,54.535,53.775,54.415,8136.0
2024-01-09,54.415,54.75,54.285,54.74,5052.0
2024-01-10,54.86,55.075,54.73,54.935,7191.0
2024-01-11,54.81,55.165,54.81,55.085,4995.0
2024-01-12,55.205,55.47,55.065,55.47,7682.0
2024-01-15,55.47,55.715,55.35,55.715,5505.0
2024-01-16,55.38,55.53,55.175,55.205,9947.0
2024-01-17,55.125,55.145,54.75,54.87,8967.0
2024-01-18,55.4,55.715,55.015,55.715,11547.0
2024-01-19,55.755,56.2,55.49,56.13,26954.0
2024-01-22,56.445,56.74,56.205,56.69,16035.0
2024-01-23,56.365,56.63,56.15,56.63,7795.0
2024-01-24,56.69,57.27,56.58,57.045,15055.0
2024-01-25,57.185,57.185,56.82,57.015,6762.0
2024-01-26,57.025,57.135,56.16,56.865,5383.0
2024-01-29,57.005,57.175,56.57,57.135,3318.0
2024-01-30,57.26,57.26,56.925,57.105,9279.0
2024-01-31,56.875,56.875,56.435,56.435,13839.0
2024-02-01,56.71,56.905,56.435,56.905,11234.0
2024-02-02,57.25,57.805,57.135,57.625,9233.0
2024-02-05,57.99,58.305,57.715,58.305,15909.0
2024-02-06,58.52,58.52,57.89,58.17,5869.0
2024-02-07,58.365,58.79,58.245,58.79,14847.0
2024-02-08,58.82,58.83,58.6,58.83,10599.0
2024-02-09,58.855,59.35,58.61,59.35,7990.0
2024-02-12,59.32,59.43,59.095,59.29,18759.0
2024-02-13,58.67,59.085,58.6,58.61,50823.0
2024-02-14,59.21,59.41,59.035,59.31,8844.0
2024-02-15,59.5,59.515,59.19,59.5,9116.0
2024-02-16,59.685,59.685,59.23,59.23,13054.0
2024-02-20,59.25,59.25,58.81,59.19,7996.0
2024-02-21,58.885,58.915,58.355,58.915,12273.0
2024-02-22,59.525,60.265,59.525,60.225,7640.0
2024-02-23,60.55,60.81,60.265,60.53,28187.0
2024-02-26,60.54,60.63,60.305,60.49,22302.0
2024-02-27,60.385,60.485,60.0,60.485,7864.0
2024-02-28,60.265,60.355,60.08,60.185,4386.0
2024-02-29,60.61,60.63,60.14,60.6,27962.0
2024-03-01,60.68,61.27,60.68,61.15,14918.0
2024-03-04,61.24,61.515,61.075,61.28,16267.0
2024-03-05,61.16,61.16,60.55,60.955,17506.0
2024-03-06,61.23,61.23,60.875,61.025,8939.0
2024-03-07,60.975,61.685,60.975,61.645,15090.0
2024-03-08,61.89,61.89,61.075,61.2,25964.0
2024-03-11,60.955,60.955,60.58,60.915,13025.0
2024-03-12,60.915,61.655,60.915,61.615,10980.0
2024-03-13,61.755,61.755,61.33,61.495,10984.0
2024-03-14,61.765,61.805,61.42,61.635,13712.0
2024-03-15,61.32,61.32,60.955,61.005,17512.0
2024-03-18,61.2,61.775,61.2,61.655,9275.0
2024-03-19,61.605,61.745,61.28,61.745,8450.0
2024-03-20,61.96,62.05,61.545,61.87,7921.0
2024-03-21,62.48,62.56,62.06,62.165,15473.0
2024-03-22,62.165,62.73,62.165,62.73,23582.0
2024-03-25,62.415,62.435,62.01,62.375,29788.0
2024-03-26,62.325,62.325,62.01,62.03,8996.0
2024-03-27,62.0,62.385,61.755,61.82,9511.0
2024-03-28,61.625,62.04,61.595,62.03,14103.0
2024-04-01,62.09,62.11,61.685,61.96,8175.0
2024-04-02,61.405,61.495,61.02,61.485,14309.0
2024-04-03,61.445,61.695,61.355,61.465,11510.0
2024-04-04,61.94,62.01,60.845,60.925,22760.0
2024-04-05,60.94,61.77,60.94,61.755,10468.0
2024-04-08,61.755,61.78,61.425,61.585,2249.0
2024-04-09,61.585,61.705,61.23,61.605,6975.0
2024-04-10,61.27,61.605,60.93,61.475,7570.0
2024-04-11,61.93,62.245,61.675,62.175,6258.0
2024-04-12,62.195,62.235,61.685,61.83,8510.0
2024-04-15,62.215,62.325,61.22,61.27,14094.0
2024-04-16,60.915,61.425,60.915,61.3,8231.0
2024-04-17,61.22,61.26,60.585,60.705,8648.0
2024-04-18,60.685,60.785,60.34,60.45,4258.0
2024-04-19,60.36,60.37,59.29,59.46,15917.0
2024-04-22,59.57,60.21,59.4,60.18,10714.0
2024-04-23,59.735,60.36,59.715,60.19,7713.0
2024-04-24,60.835,60.855,60.2,60.48,4021.0
2024-04-25,59.52,59.905,59.29,59.765,6521.0
2024-04-26,60.16,60.95,60.16,60.94,5415.0
2024-04-29,61.0,61.01,60.565,60.795,8977.0
2024-04-30,61.09,61.28,60.515,60.515,11193.0
2024-05-01,60.15,60.915,60.095,60.17,24860.0
2024-05-02,60.24,60.645,60.17,60.645,8718.0
2024-05-03,61.07,61.355,60.805,61.33,7643.0
2024-05-06,61.565,61.95,61.375,61.94,10753.0
2024-05-07,61.96,62.495,61.95,62.345,9577.0
2024-05-08,62.215,62.455,62.195,62.445,13590.0
2024-05-09,62.435,62.445,62.1,62.355,12035.0
2024-05-10,62.455,62.565,62.15,62.545,20741.0
2024-05-13,62.71,62.71,62.425,62.505,9614.0
2024-05-14,62.11,62.9,62.11,62.89,22891.0
2024-05-15,63.105,63.82,62.97,63.82,16684.0
2024-05-16,63.835,63.875,63.56,63.65,21678.0
2024-05-17,63.73,63.77,63.325,63.46,8411.0
2024-05-21,63.81,64.225,63.7,64.065,6254.0
2024-05-22,64.085,64.085,63.78,63.875,23778.0
2024-05-23,64.47,64.785,64.225,64.43,29165.0
2024-05-24,64.205,64.665,64.055,64.665,23896.0
2024-05-27,64.44,65.045,64.225,65.045,13825.0
2024-05-28,64.855,65.005,64.23,64.47,14229.0
2024-05-29,64.38,64.53,64.185,64.53,11617.0
2024-05-30,64.57,65.2,63.73,63.82,22062.0
2024-05-31,63.79,64.155,62.87,63.81,12622.0
2024-06-03,64.085,64.25,63.63,64.015,12245.0
2024-06-04,64.075,64.45,64.065,64.44,23698.0
2024-06-05,64.45,65.34,64.44,65.34,25039.0
2024-06-06,65.575,65.625,65.33,65.4,15148.0
2024-06-07,65.055,65.9,64.955,65.635,17551.0
2024-06-10,65.595,65.89,65.46,65.885,12775.0
2024-06-11,65.605,65.96,65.535,65.92,11423.0
2024-06-12,66.565,66.8,66.465,66.71,21164.0
2024-06-13,66.665,67.185,66.305,66.705,39416.0
2024-06-14,66.72,66.76,66.445,66.645,16044.0
2024-06-17,66.73,67.275,66.525,67.07,20062.0
2024-06-18,67.07,67.285,66.95,67.265,18170.0
2024-06-19,67.425,67.77,67.265,67.77,14811.0
2024-06-20,67.995,67.995,66.71,66.84,25906.0
2024-06-21,66.82,66.86,66.545,66.695,18382.0
2024-06-24,66.695,67.12,66.295,66.325,40799.0
2024-06-25,66.375,66.665,66.2,66.465,16770.0
2024-06-26,66.655,66.76,66.445,66.695,21032.0
2024-06-27,66.82,66.93,66.615,66.93,17528.0
2024-06-28,66.87,67.2,66.325,66.505,8149.0
2024-07-02,66.585,66.695,66.265,66.635,14173.0
2024-07-03,66.665,67.415,66.515,67.255,7976.0
2024-07-04,67.245,67.395,66.585,67.295,30166.0
2024-07-05,66.89,67.725,66.86,67.725,10957.0
2024-07-08,67.555,67.725,67.455,67.705,21856.0
2024-07-09,67.78,67.83,67.555,67.705,21293.0
2024-07-10,67.83,68.335,67.705,68.295,36889.0
2024-07-11,68.365,68.365,67.545,67.695,21904.0
2024-07-12,67.755,68.375,67.435,68.07,16402.0
2024-07-15,68.325,68.585,68.11,68.11,15837.0
2024-07-16,68.605,68.605,68.1,68.305,10534.0
2024-07-17,67.535,67.605,67.15,67.19,21488.0
2024-07-18,67.245,67.425,66.335,66.565,19225.0
2024-07-19,66.76,66.91,66.17,66.405,6398.0
2024-07-22,66.695,67.375,66.685,67.375,7887.0
2024-07-23,67.23,67.355,66.82,67.11,9752.0
2024-07-24,66.525,66.575,65.67,65.84,9082.0
2024-07-25,65.235,65.98,64.75,65.175,14880.0
2024-07-26,65.77,66.07,65.475,65.93,6959.0
2024-07-29,65.85,66.495,65.67,65.81,5930.0
2024-07-30,66.11,66.16,64.925,65.405,9942.0
2024-07-31,66.495,66.715,66.325,66.545,7618.0
2024-08-01,66.625,67.02,65.525,65.89,70910.0
2024-08-02,65.12,65.175,64.355,64.72,21146.0
2024-08-06,63.245,64.04,62.85,63.345,30309.0
2024-08-07,64.195,64.255,62.79,62.79,6622.0
2024-08-08,63.93,64.435,63.67,64.355,30506.0
2024-08-09,64.365,64.96,64.245,64.96,5075.0
2024-08-12,65.07,65.13,64.605,64.84,3699.0
2024-08-13,65.325,66.06,65.04,66.06,7321.0
2024-08-14,65.92,66.275,65.635,66.275,8180.0
2024-08-15,66.9,67.375,66.76,67.265,11910.0
2024-08-16,67.22,67.355,67.07,67.335,18955.0
2024-08-19,67.275,67.745,67.06,67.745,15185.0
2024-08-20,67.595,67.755,67.475,67.515,7594.0
2024-08-21,67.455,67.94,67.365,67.94,3361.0
2024-08-22,67.8,68.17,67.06,67.15,6472.0
2024-08-23,67.505,67.535,66.98,67.355,15222.0
2024-08-26,67.355,67.495,66.695,66.85,11758.0
2024-08-27,66.415,67.11,66.375,66.97,9552.0
2024-08-28,66.675,67.07,66.365,66.665,8819.0
2024-08-29,67.04,67.275,66.615,66.675,6522.0
2024-08-30,67.11,67.16,66.665,67.16,12519.0
2024-09-03,67.03,67.03,65.545,65.72,16292.0
2024-09-04,65.175,65.545,65.12,65.335,23768.0
2024-09-05,64.93,65.375,64.76,64.86,13715.0
2024-09-06,65.14,65.185,63.95,63.99,7104.0
2024-09-09,64.475,64.96,64.445,64.75,11058.0
2024-09-10,64.88,65.09,64.62,65.09,3273.0
2024-09-11,65.345,65.67,64.335,65.665,11766.0
2024-09-12,65.9,66.545,65.85,66.545,8753.0
2024-09-13,66.545,66.89,66.415,66.72,20915.0
2024-09-16,66.715,66.85,66.365,66.84,13923.0
2024-09-17,66.92,67.21,66.445,66.77,9735.0
2024-09-18,66.74,66.96,66.405,66.425,11755.0
2024-09-19,67.355,67.635,67.17,67.635,18739.0
2024-09-20,67.415,67.415,66.9,66.99,11602.0
2024-09-23,67.01,67.14,66.79,67.04,16301.0
2024-09-24,67.18,67.21,66.695,66.93,13028.0
2024-09-25,67.11,67.23,66.89,67.0,43905.0
2024-09-26,67.87,68.17,67.545,67.84,29891.0
2024-09-27,68.02,68.03,67.695,67.725,15049.0
2024-09-30,67.735,67.85,67.415,67.81,22613.0
2024-10-01,67.655,68.1,66.86,67.335,9768.0
2024-10-02,67.295,67.365,66.84,67.365,10017.0
2024-10-03,66.89,67.555,66.84,67.555,13584.0
2024-10-04,67.86,68.0,67.405,67.86,6511.0
2024-10-07,67.94,67.99,67.535,67.585,22185.0
2024-10-08,67.98,68.465,67.8,68.465,43583.0
2024-10-09,68.505,69.15,68.34,69.15,20452.0
2024-10-10,69.055,69.24,68.865,69.23,21623.0
2024-10-11,69.31,69.76,69.17,69.76,34341.0
2024-10-15,70.075,70.345,69.19,69.4,27030.0
2024-10-16,69.21,69.29,68.935,69.29,17548.0
2024-10-17,69.73,70.035,69.38,69.64,19964.0
2024-10-18,69.935,70.045,69.67,70.045,35134.0
2024-10-21,69.805,70.005,69.51,70.005,30856.0
2024-10-22,69.39,69.68,68.975,69.66,14977.0
2024-10-23,69.085,69.43,68.515,69.005,13012.0
2024-10-24,68.875,69.095,68.705,69.095,15075.0
2024-10-25,69.25,69.69,68.895,69.29,13887.0
2024-10-28,69.785,69.825,69.36,69.45,12064.0
2024-10-29,69.39,69.885,69.34,69.845,13854.0
2024-10-30,69.47,69.7,69.095,69.25,124641.0
2024-10-31,68.635,68.645,67.91,68.08,12895.0
2024-11-01,68.19,68.655,68.03,68.505,21644.0
2024-11-04,68.4,68.495,67.525,68.06,13596.0
2024-11-05,67.97,68.435,67.615,68.41,22527.0
2024-11-06,69.095,69.72,68.955,69.72,17870.0
2024-11-07,69.52,70.155,69.49,70.155,12557.0
2024-11-08,70.125,70.335,69.825,70.165,10272.0
2024-11-11,70.305,70.305,69.865,70.165,6807.0
2024-11-12,70.165,70.84,69.6,69.995,12331.0
2024-11-13,69.72,70.055,69.67,70.005,15397.0
2024-11-14,70.185,70.185,69.76,69.785,7303.0
2024-11-15,69.4,69.4,68.625,68.775,9413.0
2024-11-18,68.645,68.855,68.435,68.525,10170.0
2024-11-19,68.32,68.665,68.09,68.645,15606.0
2024-11-20,68.845,68.845,68.15,68.735,18904.0
2024-11-21,68.775,69.005,67.95,68.965,19697.0
2024-11-22,68.685,69.17,68.645,69.17,26146.0
2024-11-25,69.49,69.53,69.12,69.49,15063.0
2024-11-26,70.245,70.275,69.825,70.155,9321.0
2024-11-27,70.065,70.135,69.51,69.835,13129.0
2024-11-28,70.015,70.49,69.74,70.49,14955.0
2024-11-29,70.085,70.53,69.785,70.53,7680.0
2024-12-02,70.215,70.85,70.185,70.81,50680.0
2024-12-03,70.82,71.08,70.58,71.03,10529.0
2024-12-04,71.245,71.495,70.77,71.485,15385.0
2024-12-05,71.485,71.515,71.11,71.245,13221.0
2024-12-06,71.685,72.07,71.295,71.86,19472.0
2024-12-09,71.89,71.97,71.515,71.97,14197.0
2024-12-10,71.97,72.05,71.485,71.765,12870.0
2024-12-11,72.15,72.19,71.83,72.19,10515.0
2024-12-12,72.06,72.07,71.645,71.87,14079.0
2024-12-13,71.94,71.97,71.615,71.695,15777.0
2024-12-16,71.675,72.41,71.675,71.91,27151.0
2024-12-17,71.715,72.12,71.575,71.99,11247.0
2024-12-18,71.735,72.22,70.68,70.68,27816.0
2024-12-19,70.68,71.02,70.325,70.325,18839.0
2024-12-20,69.925,70.81,69.67,70.63,24977.0
2024-12-23,70.95,71.265,70.63,71.265,7600.0
2024-12-24,71.395,71.575,70.82,71.545,8480.0
2024-12-27,71.555,72.28,70.88,71.145,8443.0
2024-12-30,70.55,70.55,70.095,70.23,9135.0
2024-12-31,70.105,70.83,69.885,70.28,8618.0
2025-01-02,70.35,70.83,69.635,70.145,7414.0
2025-01-03,70.075,70.94,70.075,70.76,6081.0
2025-01-06,70.91,71.485,70.48,71.02,14612.0
2025-01-07,71.235,71.325,70.44,70.64,22718.0
2025-01-08,70.6,70.83,70.4,70.83,16549.0
2025-01-09,70.63,71.07,70.4,71.07,5883.0
2025-01-10,70.45,70.46,69.705,70.155,30594.0
2025-01-13,69.265,69.685,68.95,69.675,14469.0
2025-01-14,69.675,70.045,68.99,69.485,11687.0
2025-01-15,70.025,70.53,70.025,70.53,28765.0
2025-01-16,70.53,70.99,70.38,70.84,16696.0
2025-01-17,71.11,71.755,71.01,71.755,21133.0
2025-01-20,71.345,71.675,70.49,71.675,10703.0
2025-01-21,71.735,71.735,71.155,71.525,26839.0
2025-01-22,71.995,72.45,71.715,72.37,24218.0
2025-01-23,72.5,73.185,71.955,72.91,27519.0
2025-01-24,72.58,72.8,72.32,72.79,15289.0
2025-01-27,71.325,72.085,71.02,71.865,37546.0
2025-01-28,71.855,72.87,71.655,72.87,25614.0
2025-01-29,72.74,72.89,72.16,72.74,29586.0
2025-01-30,72.71,73.825,72.67,73.555,17761.0
2025-01-31,73.855,73.955,73.125,73.425,44615.0
2025-02-03,72.4,73.425,71.525,73.065,25498.0
2025-02-04,72.25,72.38,72.025,72.23,13729.0
2025-02-05,71.845,72.42,71.625,72.42,37686.0
2025-02-06,72.74,72.78,72.26,72.66,10899.0
2025-02-07,72.66,72.78,71.835,71.935,13998.0
2025-02-10,72.29,72.73,72.29,72.55,9489.0
2025-02-11,72.4,72.61,72.23,72.49,11777.0
2025-02-12,72.14,72.39,72.085,72.39,5488.0
2025-02-13,72.58,72.78,72.23,72.66,12814.0
2025-02-14,72.48,72.54,72.23,72.34,12882.0
2025-02-18,72.77,72.77,72.27,72.57,25849.0
2025-02-19,72.44,72.84,72.28,72.82,31164.0
2025-02-20,72.65,72.65,72.22,72.44,14618.0
2025-02-21,72.53,72.53,71.825,71.955,35865.0
2025-02-24,71.955,72.18,71.625,71.765,28041.0
2025-02-25,71.705,72.15,71.395,71.805,25607.0
2025-02-26,72.35,72.69,71.415,71.945,35583.0
2025-02-27,72.3,72.3,71.255,71.535,22627.0
2025-02-28,71.505,72.37,70.74,72.32,16891.0
2025-03-03,72.35,72.52,71.355,71.395,20441.0
2025-03-04,70.55,71.865,70.49,71.07,18308.0
2025-03-05,70.9,71.485,70.38,71.415,18600.0
2025-03-06,70.63,71.06,69.805,69.935,92084.0
2025-03-07,70.24,70.86,69.835,70.75,14711.0
2025-03-10,69.895,70.115,68.89,69.19,16888.0
2025-03-11,68.7,69.13,68.32,68.47,24537.0
2025-03-12,69.0,69.265,68.145,68.5,13155.0
2025-03-13,68.28,68.64,67.475,67.565,26154.0
2025-03-14,68.165,68.58,68.015,68.5,17165.0
2025-03-17,68.63,69.01,68.155,68.87,24944.0
2025-03-18,68.77,68.77,68.095,68.195,14218.0
2025-03-19,68.235,69.08,68.105,68.86,4938.0
2025-03-20,68.81,69.2,68.185,68.55,13772.0
2025-03-21,68.075,68.72,67.895,68.72,8012.0
2025-03-24,69.02,69.395,68.73,69.375,13339.0
2025-03-25,69.435,69.505,69.16,69.19,16491.0
2025-03-26,69.275,69.275,68.29,68.44,10528.0
2025-03-27,68.37,68.67,68.145,68.44,7589.0
2025-03-28,68.34,68.34,67.095,67.105,24381.0
2025-03-31,66.575,67.695,66.3,67.585,7351.0
2025-04-01,67.605,67.645,67.065,67.405,7581.0
2025-04-02,67.155,67.935,67.155,67.695,53858.0
2025-04-03,64.635,65.0,64.165,64.245,39654.0
2025-04-04,62.73,63.245,61.085,61.135,118430.0
2025-04-07,59.3,62.35,58.68,60.825,124911.0
2025-04-08,62.35,62.94,59.43,60.055,40610.0
2025-04-09,59.23,65.0,59.23,64.805,50466.0
2025-04-10,63.765,63.765,60.955,62.58,35928.0
2025-04-11,62.19,63.605,61.435,63.415,39939.0
2025-04-14,64.385,68.39,63.305,63.645,21400.0
2025-04-15,63.955,64.625,63.865,64.055,13348.0
2025-04-16,63.575,64.235,61.69,62.1,33196.0
2025-04-17,63.01,63.01,62.1,62.16,17040.0
2025-04-21,61.94,62.08,60.525,61.035,12140.0
2025-04-22,61.495,62.53,61.475,62.3,6563.0
2025-04-23,63.785,64.105,63.08,63.11,26105.0
2025-04-24,63.615,64.675,62.78,64.285,12425.0
2025-04-25,64.285,64.805,64.135,64.805,10519.0
2025-04-28,64.835,64.9,64.275,64.555,13671.0
2025-04-29,64.805,65.28,64.255,65.14,16786.0
2025-04-30,64.645,65.06,63.985,65.06,11228.0
2025-05-01,65.68,66.21,65.11,65.4,11000.0
2025-05-02,65.7,66.775,65.16,66.43,11031.0
2025-05-05,66.47,66.765,66.3,66.37,17706.0
2025-05-06,66.0,66.05,65.42,65.56,13286.0
2025-05-07,65.72,66.09,65.27,65.99,22037.0
2025-05-08,66.755,66.905,66.1,66.34,3994.0
2025-05-09,67.015,67.015,66.3,66.5,7872.0
2025-05-12,67.995,68.53,67.695,68.37,32189.0
2025-05-13,68.37,68.95,68.34,68.36,17680.0
2025-05-14,68.94,68.94,68.43,68.77,21285.0
2025-05-15,68.84,69.27,68.69,68.92,11477.0
2025-05-16,69.06,69.48,68.93,69.42,7532.0
2025-05-20,69.26,69.59,69.05,69.22,20511.0
2025-05-21,68.79,69.05,68.055,68.25,10364.0
2025-05-22,68.25,69.09,68.145,68.16,5495.0
2025-05-23,67.025,67.195,66.845,66.955,7184.0
2025-05-26,66.955,68.57,66.745,68.57,3788.0
2025-05-27,67.965,68.6,67.755,68.6,24074.0
2025-05-28,68.83,68.83,68.065,68.075,13509.0
2025-05-29,68.55,68.58,68.035,68.23,9764.0
2025-05-30,68.19,68.19,67.385,67.925,7110.0
2025-06-02,67.665,68.145,67.425,68.145,5517.0
2025-06-03,68.145,68.5,67.735,68.5,10424.0
2025-06-04,68.47,68.7,68.45,68.5,44398.0
2025-06-05,68.79,68.85,68.24,68.24,71672.0
2025-06-06,68.99,69.17,68.83,69.02,11893.0
2025-06-09,69.07,69.29,68.99,69.02,18759.0
2025-06-10,69.28,69.56,68.99,69.52,21095.0
2025-06-11,69.66,69.845,69.0,69.23,11741.0
2025-06-12,69.28,69.28,69.01,69.26,23736.0
2025-06-13,68.77,68.79,67.995,68.045,14464.0
2025-06-16,68.55,68.74,68.44,68.74,14082.0
2025-06-17,68.59,68.6,68.045,68.24,12635.0
2025-06-18,68.49,68.71,68.16,68.26,13108.0
2025-06-19,68.47,68.47,67.195,67.915,12208.0
2025-06-20,68.29,68.81,67.845,68.105,10344.0
2025-06-23,67.885,68.85,67.765,68.85,10450.0
2025-06-24,68.81,69.55,68.7,69.44,6490.0
2025-06-25,69.45,69.71,69.4,69.6,13831.0
2025-06-26,69.55,69.59,69.25,69.59,11577.0
2025-06-27,70.065,70.555,69.91,70.555,8561.0
2025-06-30,70.675,70.685,70.115,70.585,10403.0
2025-07-02,70.155,70.535,70.125,70.165,17310.0
2025-07-03,70.405,70.645,70.085,70.155,8505.0
2025-07-04,70.855,70.855,70.195,70.645,5983.0
2025-07-07,70.265,70.665,70.255,70.325,40670.0
2025-07-08,70.465,70.745,70.465,70.475,16111.0
2025-07-09,70.815,71.555,70.785,71.165,12765.0
2025-07-10,71.015,71.425,71.015,71.075,7121.0
2025-07-11,70.985,70.985,70.435,70.715,5395.0
2025-07-14,70.635,70.935,70.585,70.815,5807.0
2025-07-15,70.705,71.115,70.605,70.735,16699.0
2025-07-16,71.005,71.065,70.285,70.735,6102.0
2025-07-17,71.315,71.365,70.775,71.325,10688.0
2025-07-18,71.255,71.405,70.935,71.055,12925.0
2025-07-21,70.995,71.375,70.965,71.055,10207.0
2025-07-22,71.205,71.205,70.585,70.755,9022.0
2025-07-23,70.905,71.475,70.905,71.395,13892.0
2025-07-24,71.565,71.665,71.375,71.385,24385.0
2025-07-25,71.545,71.975,71.405,71.855,14482.0
2025-07-28,71.895,72.165,71.595,71.715,5282.0
2025-07-29,71.715,71.815,71.455,71.535,8329.0
2025-07-30,71.585,71.885,71.365,71.455,10015.0
2025-07-31,71.765,72.265,71.355,71.365,12797.0
2025-08-01,70.615,70.955,70.095,70.335,11609.0
2025-08-05,71.165,71.635,70.885,71.115,6428.0
2025-08-06,71.295,71.325,70.925,71.315,15392.0
2025-08-07,71.505,71.825,70.995,71.235,13818.0
2025-08-08,71.465,71.865,71.405,71.795,38760.0
2025-08-11,71.905,72.155,71.655,71.765,8167.0
2025-08-12,72.205,72.595,72.075,72.595,7046.0
2025-08-13,72.865,72.905,72.685,72.775,8352.0
2025-08-14,72.905,73.015,72.495,73.015,11330.0
2025-08-15,73.305,73.515,72.845,72.905,30004.0
2025-08-18,72.795,73.125,72.755,72.885,14989.0
2025-08-19,73.155,73.325,72.855,72.955,5326.0
2025-08-20,72.825,73.175,72.355,72.855,7550.0
2025-08-21,72.725,73.045,72.575,72.725,19548.0
2025-08-22,73.335,73.635,72.955,73.395,7373.0
2025-08-25,73.195,73.545,73.185,73.305,6853.0
2025-08-26,73.335,73.395,72.995,73.395,15613.0
2025-08-27,73.095,73.425,73.095,73.155,87070.0
2025-08-28,73.235,73.235,72.855,73.115,12196.0
2025-08-29,72.845,73.145,72.525,72.775,14240.0
2025-09-02,72.335,72.365,71.765,72.355,6078.0
2025-09-03,72.965,73.085,72.725,73.085,19130.0
2025-09-04,73.265,73.795,73.255,73.745,6204.0
2025-09-05,73.99,74.04,73.575,73.815,4924.0
2025-09-08,73.745,74.13,73.745,73.86,21668.0
2025-09-09,73.745,74.36,73.745,74.29,8356.0
2025-09-10,74.67,74.7,74.1,74.36,6584.0
2025-09-11,74.4,74.8,74.38,74.8,6066.0
2025-09-12,74.99,74.99,74.57,74.6,16551.0
2025-09-15,74.88,74.99,74.51,74.64,5033.0
2025-09-16,74.79,74.83,74.52,74.64,12495.0
2025-09-17,74.88,74.9,74.37,74.71,11750.0
2025-09-18,75.2,75.62,75.2,75.31,18876.0
2025-09-19,75.75,75.75,75.29,75.43,3858.0
2025-09-22,75.45,76.25,75.4,76.14,10595.0
2025-09-23,76.38,76.38,75.76,75.84,3185.0
2025-09-24,76.23,76.23,75.65,75.77,7315.0
2025-09-25,75.57,75.58,75.18,75.43,25048.0
2025-09-26,75.48,75.91,75.42,75.74,25380.0
2025-09-29,76.15,76.33,75.74,75.74,11293.0
2025-09-30,75.74,76.28,75.58,76.16,9844.0
2025-10-01,76.3,77.17,76.06,77.09,21261.0
2025-10-02,77.6,77.6,77.21,77.51,15322.0
2025-10-03,77.65,77.94,77.61,77.64,9540.0
2025-10-06,77.72,78.09,77.67,77.98,12001.0
2025-10-07,78.16,78.23,77.515,77.6,10029.0
2025-10-08,77.8,78.07,77.45,78.04,3680.0
2025-10-09,78.2,78.29,77.9,78.21,8328.0
2025-10-10,77.99,78.82,75.9,75.94,52330.0
2025-10-14,76.78,77.39,76.31,77.07,15534.0
2025-10-15,77.65,77.93,77.28,77.58,12893.0
2025-10-16,78.11,78.11,77.16,77.36,14150.0
2025-10-17,77.24,77.82,77.2,77.7,15745.0
2025-10-20,77.92,78.82,77.91,78.72,17337.0
2025-10-21,78.65,78.66,78.32,78.45,8934.0
2025-10-22,78.38,78.44,77.42,77.61,6982.0
2025-10-23,77.78,78.25,77.5,78.07,12269.0
2025-10-24,78.76,78.86,78.48,78.62,11576.0
2025-10-27,79.22,79.55,78.85,79.55,6514.0
2025-10-28,79.49,79.73,79.04,79.25,9732.0
2025-10-29,79.57,79.62,78.9,79.21,40453.0
2025-10-30,79.29,79.33,78.64,78.81,9684.0
2025-10-31,79.49,79.49,78.61,78.92,3451.0
2025-11-03,79.73,79.73,77.5,78.8,29395.0
2025-11-04,78.2,78.75,78.2,78.37,19545.0
2025-11-05,78.75,79.23,78.7,78.98,13047.0
2025-11-06,78.67,78.67,78.0,78.03,8020.0
2025-11-07,77.72,77.72,76.95,77.5,8490.0
2025-11-10,78.09,78.81,78.09,78.7,14922.0
2025-11-11,78.72,79.07,78.31,79.02,9400.0
2025-11-12,79.16,79.16,78.84,79.15,124526.0
2025-11-13,78.71,78.95,78.06,78.09,12249.0
2025-11-14,78.27,78.43,77.36,78.12,9635.0
2025-11-17,78.3,78.3,77.33,77.46,6737.0
2025-11-18,76.7,77.05,76.28,76.62,31496.0
2025-11-19,77.04,77.69,76.81,77.39,21511.0
2025-11-20,78.17,78.57,76.51,76.53,9551.0
2025-11-21,76.93,77.94,76.78,77.39,13498.0
2025-11-24,78.09,78.52,77.5,78.52,2837.0
2025-11-25,78.69,79.34,78.39,79.34,8841.0
2025-11-26,79.38,79.66,79.38,79.48,10181.0