Date,Open,High,Low,Close,Volume
2016-10-27,15.427293907755423,15.427293907755423,15.427293907755423,15.427293907755423,0.0
2016-10-28,15.439404027784867,15.439404027784867,15.439404027784867,15.439404027784867,0.0
2016-10-31,15.54219417492922,15.54219417492922,15.54219417492922,15.54219417492922,0.0
2016-11-01,15.4764434195759,15.4764434195759,15.4764434195759,15.4764434195759,0.0
2016-11-02,15.447304161569589,15.447304161569589,15.447304161569589,15.447304161569589,1000.0
2016-11-03,15.346623427944746,15.346623427944746,15.346623427944746,15.346623427944746,0.0
2016-11-04,15.207932583314948,15.207932583314948,15.207932583314948,15.207932583314948,0.0
2016-11-07,15.333608010579184,15.333608010579184,15.333608010579184,15.333608010579184,0.0
2016-11-08,15.413802855656629,15.413802855656629,15.413802855656629,15.413802855656629,0.0
2016-11-09,15.173771754147351,15.173771754147351,15.173771754147351,15.173771754147351,0.0
2016-11-10,15.626146357583329,15.626146357583329,15.626146357583329,15.626146357583329,0.0
2016-11-11,15.638408539274698,15.638408539274698,15.638408539274698,15.638408539274698,207.0
2016-11-14,15.588383788818716,15.588383788818716,15.588383788818716,15.588383788818716,0.0
2016-11-15,15.527147143033972,15.527147143033972,15.527147143033972,15.527147143033972,0.0
2016-11-16,15.55301530715001,15.55301530715001,15.55301530715001,15.55301530715001,0.0
2016-11-17,15.48938457426936,15.48938457426936,15.48938457426936,15.48938457426936,0.0
2016-11-18,15.543467249308137,15.543467249308137,15.543467249308137,15.543467249308137,0.0
2016-11-21,15.527401757909754,15.527401757909754,15.527401757909754,15.527401757909754,0.0
2016-11-22,15.736986932015467,15.736986932015467,15.736986932015467,15.736986932015467,0.0
2016-11-23,15.877072853985498,15.877072853985498,15.877072853985498,15.877072853985498,0.0
2016-11-24,15.877926874714689,15.877926874714689,15.877926874714689,15.877926874714689,0.0
2016-11-25,15.931693049317596,15.931693049317596,15.931693049317596,15.931693049317596,0.0
2016-11-28,15.853416656602825,15.853416656602825,15.853416656602825,15.853416656602825,0.0
2016-11-29,15.883091666743596,15.883091666743596,15.883091666743596,15.883091666743596,0.0
2016-11-30,15.79765423064742,15.79765423064742,15.79765423064742,15.79765423064742,500.0
2016-12-01,16.00115517011723,16.00115517011723,16.00115517011723,16.00115517011723,0.0
2016-12-02,15.797051288476297,15.797051288476297,15.797051288476297,15.797051288476297,0.0
2016-12-05,15.608104064579903,15.608104064579903,15.608104064579903,15.608104064579903,0.0
2016-12-06,15.629581890247543,15.629581890247543,15.629581890247543,15.629581890247543,0.0
2016-12-07,15.71484427861662,15.71484427861662,15.71484427861662,15.71484427861662,5633.0
2016-12-08,15.947961878984833,15.947961878984833,15.947961878984833,15.947961878984833,0.0
2016-12-09,15.95394532856574,15.95394532856574,15.95394532856574,15.95394532856574,0.0
2016-12-12,15.894906504243488,15.894906504243488,15.894906504243488,15.894906504243488,0.0
2016-12-13,15.833325067481118,15.833325067481118,15.833325067481118,15.833325067481118,0.0
2016-12-14,15.999901545485768,15.999901545485768,15.999901545485768,15.999901545485768,0.0
2016-12-15,15.900610584724577,15.900610584724577,15.900610584724577,15.900610584724577,0.0
2016-12-16,15.856990105658088,15.856990105658088,15.856990105658088,15.856990105658088,0.0
2016-12-19,15.876209992462009,15.876209992462009,15.876209992462009,15.876209992462009,0.0
2016-12-20,15.97181611015978,15.97181611015978,15.97181611015978,15.97181611015978,0.0
2016-12-21,16.068857972851553,16.068857972851553,16.068857972851553,16.068857972851553,0.0
2016-12-22,16.124486018733627,16.124486018733627,16.124486018733627,16.124486018733627,0.0
2016-12-23,16.055998153465637,16.055998153465637,16.055998153465637,16.055998153465637,0.0
2016-12-28,16.282046654713145,16.282046654713145,16.282046654713145,16.282046654713145,0.0
2016-12-29,16.392653832175817,16.392653832175817,16.392653832175817,16.392653832175817,0.0
2016-12-30,16.40095180170395,16.40095180170395,16.40095180170395,16.40095180170395,0.0
2017-01-03,16.58406056504592,16.58406056504592,16.58406056504592,16.58406056504592,0.0
2017-01-04,16.58059497368109,16.58059497368109,16.58059497368109,16.58059497368109,0.0
2017-01-05,16.63120144840188,16.63120144840188,16.63120144840188,16.63120144840188,0.0
2017-01-06,16.645963806720736,16.645963806720736,16.645963806720736,16.645963806720736,0.0
2017-01-09,16.787397065741782,16.787397065741782,16.787397065741782,16.787397065741782,0.0
2017-01-10,16.68946405098477,16.68946405098477,16.68946405098477,16.68946405098477,1900.0
2017-01-11,16.6763920525357,16.6763920525357,16.6763920525357,16.6763920525357,0.0
2017-01-12,16.717178172950234,16.717178172950234,16.717178172950234,16.717178172950234,0.0
2017-01-13,16.565615131822508,16.565615131822508,16.565615131822508,16.565615131822508,0.0
2017-01-16,16.656666472297932,16.656666472297932,16.656666472297932,16.656666472297932,0.0
2017-01-17,16.544731407531696,16.544731407531696,16.544731407531696,16.544731407531696,0.0
2017-01-18,16.453153155716105,16.453153155716105,16.453153155716105,16.453153155716105,0.0
2017-01-19,16.492197639653934,16.492197639653934,16.492197639653934,16.492197639653934,0.0
2017-01-20,16.371738281025536,16.371738281025536,16.371738281025536,16.371738281025536,0.0
2017-01-23,16.27753608146229,16.27753608146229,16.27753608146229,16.27753608146229,0.0
2017-01-24,16.455635650754996,16.455635650754996,16.455635650754996,16.455635650754996,0.0
2017-01-25,16.58116965220777,16.58116965220777,16.53020951881775,16.53020951881775,169.0
2017-01-27,16.587536765363904,16.587536765363904,16.587536765363904,16.587536765363904,1400.0
2017-01-30,16.43449200711182,16.43449200711182,16.43449200711182,16.43449200711182,0.0
2017-01-31,16.326369092846896,16.326369092846896,16.326369092846896,16.326369092846896,895.0
2017-02-01,16.370477583758635,16.370477583758635,16.370477583758635,16.370477583758635,0.0
2017-02-02,16.4198640288663,16.4198640288663,16.4198640288663,16.4198640288663,0.0
2017-02-03,16.37301665988103,16.37301665988103,16.37301665988103,16.37301665988103,0.0
2017-02-06,16.363804552222483,16.363804552222483,16.363804552222483,16.363804552222483,0.0
2017-02-07,16.416994307037157,16.416994307037157,16.416994307037157,16.416994307037157,0.0
2017-02-08,16.472878447109146,16.498357905120802,16.472878447109146,16.498357905120802,3000.0
2017-02-09,16.498357905120802,16.498357905120802,16.498357905120802,16.498357905120802,127.0
2017-02-10,16.730195358474653,16.730195358474653,16.730195358474653,16.730195358474653,0.0
2017-02-13,16.848782236870736,16.848782236870736,16.848782236870736,16.848782236870736,0.0
2017-02-14,16.87864997632721,16.87864997632721,16.87864997632721,16.87864997632721,0.0
2017-02-15,16.99522292178219,16.99522292178219,16.99522292178219,16.99522292178219,7700.0
2017-02-16,17.019312318085465,17.019312318085465,17.019312318085465,17.019312318085465,0.0
2017-02-17,16.939845954458182,16.939845954458182,16.939845954458182,16.939845954458182,0.0
2017-02-20,16.9409351403157,16.9409351403157,16.9409351403157,16.9409351403157,0.0
2017-02-21,16.952134658532444,16.952134658532444,16.952134658532444,16.952134658532444,0.0
2017-02-22,16.983296690274145,16.983296690274145,16.983296690274145,16.983296690274145,0.0
2017-02-23,16.987282120343696,16.987282120343696,16.987282120343696,16.987282120343696,0.0
2017-02-24,16.90265803732294,16.90265803732294,16.90265803732294,16.90265803732294,0.0
2017-02-27,16.941527473533665,16.941527473533665,16.941527473533665,16.941527473533665,0.0
2017-02-28,16.84631565526159,16.84631565526159,16.84631565526159,16.84631565526159,0.0
2017-03-01,16.83735816247882,16.83735816247882,16.83735816247882,16.83735816247882,0.0
2017-03-02,17.068548469690064,17.068548469690064,17.068548469690064,17.068548469690064,0.0
2017-03-03,16.829769224653386,16.829769224653386,16.829769224653386,16.829769224653386,0.0
2017-03-06,16.86707384027336,16.86707384027336,16.86707384027336,16.86707384027336,0.0
2017-03-07,16.85613424140898,16.85613424140898,16.85613424140898,16.85613424140898,0.0
2017-03-08,16.837257377423818,16.837257377423818,16.837257377423818,16.837257377423818,0.0
2017-03-09,16.826206384551284,16.826206384551284,16.826206384551284,16.826206384551284,0.0
2017-03-10,16.963367771767523,16.963367771767523,16.963367771767523,16.963367771767523,2878.0
2017-03-13,16.971839020863897,16.971839020863897,16.971839020863897,16.971839020863897,0.0
2017-03-14,17.01497502440285,17.01497502440285,17.01497502440285,17.01497502440285,0.0
2017-03-15,17.044607598730995,17.044607598730995,17.044607598730995,17.044607598730995,0.0
2017-03-16,17.133119863084026,17.133119863084026,17.133119863084026,17.133119863084026,0.0
2017-03-17,17.17189558687519,17.17189558687519,17.17189558687519,17.17189558687519,0.0
2017-03-20,17.114856550223152,17.114856550223152,17.114856550223152,17.114856550223152,0.0
2017-03-21,17.11984806268382,17.11984806268382,17.11984806268382,17.11984806268382,0.0
2017-03-22,16.844406043693215,16.844406043693215,16.844406043693215,16.844406043693215,0.0
2017-03-23,16.874192447842137,16.874192447842137,16.874192447842137,16.874192447842137,900.0
2017-03-24,16.89330270879677,16.89330270879677,16.89330270879677,16.89330270879677,100.0
2017-03-27,16.848709742357492,16.848709742357492,16.848709742357492,16.848709742357492,265.0
2017-03-28,17.039812351903745,17.039812351903745,17.039812351903745,17.039812351903745,373.0
2017-03-29,17.23728386966229,17.23728386966229,17.23728386966229,17.23728386966229,184.0
2017-03-30,17.23728386966229,17.23728386966229,17.23728386966229,17.23728386966229,50.0
2017-03-31,17.23091496144999,17.23091496144999,17.23091496144999,17.23091496144999,450.0
2017-04-03,17.114110387184393,17.114110387184393,17.114110387184393,17.114110387184393,0.0
2017-04-04,17.139446335483697,17.139446335483697,17.139446335483697,17.139446335483697,0.0
2017-04-05,17.176247025828683,17.176247025828683,17.176247025828683,17.176247025828683,0.0
2017-04-06,17.155147586157,17.155147586157,17.155147586157,17.155147586157,0.0
2017-04-07,17.165390530430702,17.165390530430702,17.165390530430702,17.165390530430702,0.0
2017-04-10,17.288014115503255,17.288014115503255,17.288014115503255,17.288014115503255,0.0
2017-04-11,17.33035267939653,17.33035267939653,17.33035267939653,17.33035267939653,0.0
2017-04-12,17.37543542583991,17.37543542583991,17.37543542583991,17.37543542583991,0.0
2017-04-13,17.19906157959418,17.19906157959418,17.19906157959418,17.19906157959418,75.0
2017-04-18,17.0442132993053,17.0442132993053,17.0442132993053,17.0442132993053,0.0
2017-04-19,16.979429726848185,16.979429726848185,16.979429726848185,16.979429726848185,0.0
2017-04-20,16.98261064463662,16.98261064463662,16.98261064463662,16.98261064463662,0.0
2017-04-21,17.106282747912925,17.106282747912925,17.106282747912925,17.106282747912925,0.0
2017-04-24,17.141741405683465,17.141741405683465,17.141741405683465,17.141741405683465,0.0
2017-04-26,17.177433460423476,17.177433460423476,17.177433460423476,17.177433460423476,0.0
2017-04-27,17.275852718866886,17.275852718866886,17.275852718866886,17.275852718866886,0.0
2017-04-28,17.31346322596957,17.31346322596957,17.31346322596957,17.31346322596957,0.0
2017-05-01,17.398055482130854,17.398055482130854,17.398055482130854,17.398055482130854,0.0
2017-05-02,17.429355430263605,17.429355430263605,17.429355430263605,17.429355430263605,0.0
2017-05-03,17.396533097352734,17.396533097352734,17.396533097352734,17.396533097352734,369.0
2017-05-04,17.224257843343572,17.224257843343572,17.224257843343572,17.224257843343572,0.0
2017-05-05,17.0516766978517,17.0516766978517,17.0516766978517,17.0516766978517,0.0
2017-05-08,17.20252186648243,17.20252186648243,17.20252186648243,17.20252186648243,0.0
2017-05-09,17.199897918734774,17.199897918734774,17.199897918734774,17.199897918734774,0.0
2017-05-10,17.321282024446756,17.321282024446756,17.321282024446756,17.321282024446756,0.0
2017-05-11,17.299015599927728,17.299015599927728,17.299015599927728,17.299015599927728,0.0
2017-05-12,17.15205861262927,17.15205861262927,17.15205861262927,17.15205861262927,0.0
2017-05-15,17.085733205646576,17.085733205646576,17.085733205646576,17.085733205646576,0.0
2017-05-16,17.1923461122454,17.1923461122454,17.1923461122454,17.1923461122454,0.0
2017-05-17,17.07803287381299,17.07803287381299,17.07803287381299,17.07803287381299,1000.0
2017-05-18,16.931523230706013,16.931523230706013,16.931523230706013,16.931523230706013,932.0
2017-05-19,16.880561356054436,16.880561356054436,16.880561356054436,16.880561356054436,200.0
2017-05-22,16.998757471342543,16.998757471342543,16.998757471342543,16.998757471342543,0.0
2017-05-23,17.020701844581584,17.039812351903745,17.020701844581584,17.039812351903745,3787.0
2017-05-24,16.98885401356989,16.98885401356989,16.98885401356989,16.98885401356989,1000.0
2017-05-25,16.977806557015068,16.977806557015068,16.977806557015068,16.977806557015068,0.0
2017-05-26,16.832943069806383,16.832943069806383,16.832943069806383,16.832943069806383,0.0
2017-05-29,16.88056501591915,16.88056501591915,16.72768457289402,16.72768457289402,4975.0
2017-05-30,16.702200099250508,16.702200099250508,16.702200099250508,16.702200099250508,30.0
2017-05-31,16.77372212512159,16.77372212512159,16.77372212512159,16.77372212512159,0.0
2017-06-01,16.81049275676596,16.81049275676596,16.81049275676596,16.81049275676596,495.0
2017-06-02,16.954868232129396,16.954868232129396,16.954868232129396,16.954868232129396,0.0
2017-06-05,16.86782000331212,16.86782000331212,16.86782000331212,16.86782000331212,2000.0
2017-06-06,16.670620782017945,16.670620782017945,16.670620782017945,16.670620782017945,0.0
2017-06-07,16.699512497783914,16.699512497783914,16.699512497783914,16.699512497783914,0.0
2017-06-08,16.745493468927975,16.745493468927975,16.745493468927975,16.745493468927975,0.0
2017-06-09,16.814437519181745,16.814437519181745,16.814437519181745,16.814437519181745,0.0
2017-06-13,17.058477036825746,17.058477036825746,17.058477036825746,17.058477036825746,0.0
2017-06-14,17.266642379367195,17.266642379367195,17.266642379367195,17.266642379367195,0.0
2017-06-15,17.05495132805969,17.05495132805969,17.05495132805969,17.05495132805969,0.0
2017-06-16,17.087814328624333,17.087814328624333,17.087814328624333,17.087814328624333,0.0
2017-06-19,17.153114203468455,17.153114203468455,17.153114203468455,17.153114203468455,0.0
2017-06-20,17.05521478372977,17.05521478372977,17.05521478372977,17.05521478372977,0.0
2017-06-21,16.86782000331212,16.86782000331212,16.86782000331212,16.86782000331212,61.0
2017-06-22,16.888003536694523,16.888003536694523,16.888003536694523,16.888003536694523,0.0
2017-06-23,16.913749697849255,16.913749697849255,16.913749697849255,16.913749697849255,0.0
2017-06-26,16.947731942972023,16.947731942972023,16.947731942972023,16.947731942972023,0.0
2017-06-27,16.94285182451951,16.94285182451951,16.94285182451951,16.94285182451951,0.0
2017-06-28,17.092607807292726,17.092607807292726,17.092607807292726,17.092607807292726,0.0
2017-06-29,17.32008999856947,17.3455694545423,17.32008999856947,17.3455694545423,6458.0
2017-06-30,17.135359612037167,17.135359612037167,17.11625032287494,17.128989443987983,15774.0
2017-07-03,17.11325106197863,17.11325106197863,17.11325106197863,17.11325106197863,200.0
2017-07-04,17.256187256030344,17.256187256030344,17.256187256030344,17.256187256030344,4.0
2017-07-05,17.207211023778108,17.207211023778108,17.207211023778108,17.207211023778108,0.0
2017-07-06,17.158728107847704,17.158728107847704,17.158728107847704,17.158728107847704,3590.0
2017-07-07,16.976811083577108,16.976811083577108,16.976811083577108,16.976811083577108,20.0
2017-07-10,17.12595174706718,17.12595174706718,17.12595174706718,17.12595174706718,0.0
2017-07-11,17.16600938603156,17.16600938603156,17.16600938603156,17.16600938603156,0.0
2017-07-12,16.989967953651437,16.989967953651437,16.989967953651437,16.989967953651437,0.0
2017-07-13,17.194535092913586,17.194535092913586,17.194535092913586,17.194535092913586,0.0
2017-07-14,17.243191288412238,17.243191288412238,17.243191288412238,17.243191288412238,376.0
2017-07-17,17.240383452143178,17.240383452143178,17.240383452143178,17.240383452143178,0.0
2017-07-18,17.24319076008204,17.24319076008204,17.048278296523538,17.048278296523538,2274.0
2017-07-19,17.138912351508097,17.138912351508097,17.138912351508097,17.138912351508097,0.0
2017-07-20,17.217204657652605,17.217204657652605,17.217204657652605,17.217204657652605,1000.0
2017-07-21,17.11974727762882,17.11974727762882,17.11974727762882,17.11974727762882,1000.0
2017-07-24,16.971147670749794,16.971147670749794,16.971147670749794,16.971147670749794,0.0
2017-07-25,17.091444358763106,17.091444358763106,17.091444358763106,17.091444358763106,0.0
2017-07-26,17.31148819252339,17.31148819252339,17.31148819252339,17.31148819252339,0.0
2017-07-27,17.306662886995525,17.306662886995525,17.306662886995525,17.306662886995525,0.0
2017-07-28,17.055310264308194,17.055310264308194,17.055310264308194,17.055310264308194,0.0
2017-07-31,17.11974727762882,17.11974727762882,17.11974727762882,17.11974727762882,33.0
2017-08-01,17.11974727762882,17.11974727762882,17.11974727762882,17.11974727762882,0.0
2017-08-02,17.11974727762882,17.11974727762882,17.11974727762882,17.11974727762882,0.0
2017-08-03,17.11974727762882,17.11974727762882,17.11974727762882,17.11974727762882,0.0
2017-08-04,17.11974727762882,17.11974727762882,17.11974727762882,17.11974727762882,0.0
2017-08-07,17.11974727762882,17.11974727762882,17.11974727762882,17.11974727762882,0.0
2017-08-08,17.334148916468106,17.334148916468106,17.334148916468106,17.334148916468106,2342.0
2017-08-09,17.412115881382448,17.412115881382448,17.412115881382448,17.412115881382448,730.0
2017-08-10,17.412115881382448,17.412115881382448,17.412115881382448,17.412115881382448,0.0
2017-08-11,17.412115881382448,17.412115881382448,17.412115881382448,17.412115881382448,0.0
2017-08-14,17.412115881382448,17.412115881382448,17.412115881382448,17.412115881382448,0.0
2017-08-15,17.412115881382448,17.412115881382448,17.412115881382448,17.412115881382448,0.0
2017-08-16,17.412115881382448,17.412115881382448,17.412115881382448,17.412115881382448,0.0
2017-08-17,17.412115881382448,17.412115881382448,17.412115881382448,17.412115881382448,0.0
2017-08-18,17.412115881382448,17.412115881382448,17.412115881382448,17.412115881382448,0.0
2017-08-21,17.412115881382448,17.412115881382448,17.412115881382448,17.412115881382448,0.0
2017-08-22,17.412115881382448,17.412115881382448,17.412115881382448,17.412115881382448,0.0
2017-08-23,17.412115881382448,17.412115881382448,17.412115881382448,17.412115881382448,0.0
2017-08-24,17.438102512142073,17.438102512142073,17.438102512142073,17.438102512142073,36.0
2017-08-25,17.438102512142073,17.438102512142073,17.438102512142073,17.438102512142073,129.0
2017-08-28,17.438102512142073,17.438102512142073,17.438102512142073,17.438102512142073,0.0
2017-08-29,17.438102512142073,17.438102512142073,17.438102512142073,17.438102512142073,0.0
2017-08-30,17.32765446897677,17.32765446897677,17.32765446897677,17.32765446897677,280.0
2017-08-31,17.36013908354546,17.36013908354546,17.36013908354546,17.36013908354546,37.0
2017-09-01,17.36013908354546,17.36013908354546,17.36013908354546,17.36013908354546,0.0
2017-09-04,17.490082846296783,17.490082846296783,17.490082846296783,17.490082846296783,114.0
2017-09-05,16.892354975648015,16.892354975648015,16.892354975648015,16.892354975648015,700.0
2017-09-06,16.892354975648015,16.892354975648015,16.892354975648015,16.892354975648015,0.0
2017-09-07,17.58103870619379,17.58103870619379,17.58103870619379,17.58103870619379,361.0
2017-09-08,17.522563924547754,17.522563924547754,17.522563924547754,17.522563924547754,2317.0
2017-09-11,17.522563924547754,17.522563924547754,17.522563924547754,17.522563924547754,0.0
2017-09-12,17.522563924547754,17.522563924547754,17.522563924547754,17.522563924547754,0.0
2017-09-13,17.522563924547754,17.522563924547754,17.522563924547754,17.522563924547754,0.0
2017-09-14,17.522563924547754,17.522563924547754,17.522563924547754,17.522563924547754,0.0
2017-09-15,17.522563924547754,17.522563924547754,17.522563924547754,17.522563924547754,0.0
2017-09-18,17.646006167172306,17.646006167172306,17.646006167172306,17.646006167172306,206.0
2017-09-19,17.646006167172306,17.646006167172306,17.646006167172306,17.646006167172306,0.0
2017-09-20,17.646006167172306,17.646006167172306,17.646006167172306,17.646006167172306,0.0
2017-09-21,17.412115881382448,17.412115881382448,17.412115881382448,17.412115881382448,190.0
2017-09-22,17.412115881382448,17.412115881382448,17.412115881382448,17.412115881382448,0.0
2017-09-25,17.412115881382448,17.412115881382448,17.412115881382448,17.412115881382448,0.0
2017-09-26,17.392621929955286,17.392621929955286,17.392621929955286,17.392621929955286,648.0
2017-09-27,17.392621929955286,17.392621929955286,17.392621929955286,17.392621929955286,0.0
2017-09-28,17.392621929955286,17.392621929955286,17.392621929955286,17.392621929955286,0.0
2017-09-29,17.444600495951132,17.444600495951132,17.444600495951132,17.444600495951132,28.0
2017-10-02,17.639509951522115,17.639509951522115,17.639509951522115,17.639509951522115,775.0
2017-10-03,17.50957075113405,17.522563924547754,17.50957075113405,17.522563924547754,7000.0
2017-10-04,17.412115881382448,17.412115881382448,17.412115881382448,17.412115881382448,917.0
2017-10-05,17.412115881382448,17.412115881382448,17.412115881382448,17.412115881382448,0.0
2017-10-06,17.412115881382448,17.412115881382448,17.412115881382448,17.412115881382448,0.0
2017-10-09,17.412115881382448,17.412115881382448,17.412115881382448,17.412115881382448,0.0
2017-10-10,17.730472140965134,17.743465315354953,17.730472140965134,17.743465315354953,6385.0
2017-10-11,17.81493252830137,17.81493252830137,17.81493252830137,17.81493252830137,1182.0
2017-10-12,17.81493252830137,17.81493252830137,17.81493252830137,17.81493252830137,0.0
2017-10-13,17.81493252830137,17.81493252830137,17.81493252830137,17.81493252830137,0.0
2017-10-16,18.087808770479512,18.120293563355386,18.087808770479512,18.120293563355386,1900.0
2017-10-17,18.230741960068578,18.26322798924824,18.230741960068578,18.26322798924824,1839.0
2017-10-18,18.26322798924824,18.26322798924824,18.26322798924824,18.26322798924824,0.0
2017-10-19,18.28921638816673,18.28921638816673,18.28921638816673,18.28921638816673,1400.0
2017-10-20,18.28921638816673,18.28921638816673,18.28921638816673,18.28921638816673,0.0
2017-10-23,18.23073983836183,18.23073983836183,18.23073983836183,18.23073983836183,769.0
2017-10-24,18.23073983836183,18.23073983836183,18.23073983836183,18.23073983836183,0.0
2017-10-25,18.23073983836183,18.23073983836183,18.23073983836183,18.23073983836183,0.0
2017-10-26,18.23073983836183,18.23073983836183,18.23073983836183,18.23073983836183,0.0
2017-10-27,18.24373580597993,18.24373580597993,18.24373580597993,18.24373580597993,200.0
2017-10-30,18.17227036119237,18.17227036119237,18.17227036119237,18.17227036119237,228.0
2017-10-31,18.159276161733118,18.159276161733118,18.159276161733118,18.159276161733118,159.0
2017-11-01,18.159276161733118,18.159276161733118,18.159276161733118,18.159276161733118,0.0
2017-11-02,18.159276161733118,18.159276161733118,18.159276161733118,18.159276161733118,0.0
2017-11-03,18.159276161733118,18.159276161733118,18.159276161733118,18.159276161733118,0.0
2017-11-06,18.39966796764976,18.39966796764976,18.39966796764976,18.39966796764976,7000.0
2017-11-07,18.542605929860333,18.542605929860333,18.542605929860333,18.542605929860333,46.0
2017-11-08,18.55559659300186,18.55559659300186,18.55559659300186,18.55559659300186,500.0
2017-11-09,18.55559659300186,18.55559659300186,18.55559659300186,18.55559659300186,0.0
2017-11-10,18.620568547731,18.620568547731,18.594580959538455,18.594580959538455,6154.0
2017-11-13,18.601072649163395,18.607569854521124,18.601072649163395,18.607569854521124,5740.0
2017-11-14,18.52311374659203,18.52311374659203,18.52311374659203,18.52311374659203,1740.0
2017-11-15,18.471139118061515,18.471139118061515,18.41266548734562,18.42565990288596,2581.0
2017-11-16,18.360685369272016,18.360685369272016,18.360685369272016,18.360685369272016,70.0
2017-11-17,18.51661282630363,18.523110032141503,18.4516420071402,18.45813921297808,2348.0
2017-11-20,18.45813921297808,18.45813921297808,18.45813921297808,18.45813921297808,0.0
2017-11-21,18.39966796764976,18.39966796764976,18.39966796764976,18.39966796764976,26.0
2017-11-22,18.39966796764976,18.39966796764976,18.39966796764976,18.39966796764976,0.0
2017-11-23,18.432153008596856,18.432153008596856,18.40616418329995,18.40616418329995,3095.0
2017-11-24,18.40616418329995,18.40616418329995,18.40616418329995,18.40616418329995,0.0
2017-11-27,18.40616418329995,18.40616418329995,18.40616418329995,18.40616418329995,0.0
2017-11-28,18.40616418329995,18.40616418329995,18.40616418329995,18.40616418329995,0.0
2017-11-29,18.40616418329995,18.40616418329995,18.40616418329995,18.40616418329995,0.0
2017-11-30,18.451644765486744,18.451644765486744,18.451644765486744,18.451644765486744,138.0
2017-12-01,18.477633198718337,18.49712357951468,18.477633198718337,18.49712357951468,1034.0
2017-12-04,18.47763139624638,18.47763139624638,18.47763139624638,18.47763139624638,351.0
2017-12-05,18.367182184569984,18.40616418329995,18.367182184569984,18.40616418329995,2035.0
2017-12-06,18.40616418329995,18.40616418329995,18.40616418329995,18.40616418329995,0.0
2017-12-07,18.373679568731266,18.373679568731266,18.373679568731266,18.373679568731266,200.0
2017-12-08,18.39966679951464,18.43864879786864,18.39966679951464,18.43864879786864,3782.0
2017-12-11,18.52311374659203,18.52311374659203,18.52311374659203,18.52311374659203,1128.0
2017-12-12,18.52311374659203,18.52311374659203,18.52311374659203,18.52311374659203,0.0
2017-12-13,18.52311374659203,18.52311374659203,18.52311374659203,18.52311374659203,0.0
2017-12-14,18.60757395373997,18.627065574107142,18.60757395373997,18.627065574107142,4322.0
2017-12-15,18.588081207570543,18.588081207570543,18.588081207570543,18.588081207570543,206.0
2017-12-18,18.588081207570543,18.588081207570543,18.588081207570543,18.588081207570543,0.0
2017-12-19,18.724522933555328,18.82197856599585,18.724522933555328,18.82197856599585,7531.0
2017-12-20,18.77,18.77,18.77,18.77,700.0
2017-12-21,18.77,18.77,18.77,18.77,0.0
2017-12-22,18.77,18.77,18.77,18.77,0.0
2017-12-27,18.97,18.97,18.77,18.77,170.0
2017-12-28,18.77,18.77,18.77,18.77,0.0
2017-12-29,18.77,18.77,18.77,18.77,0.0
2018-01-02,18.77,18.77,18.77,18.77,0.0
2018-01-03,19.01,19.01,18.99,18.99,415.0
2018-01-04,19.175,19.175,19.025,19.025,11165.0
2018-01-05,19.025,19.025,19.025,19.025,0.0
2018-01-08,19.265,19.265,19.025,19.025,873.0
2018-01-09,19.18,19.18,19.18,19.18,468.0
2018-01-10,19.18,19.18,19.18,19.18,0.0
2018-01-11,19.005,19.005,18.865,19.005,670.0
2018-01-12,19.005,19.005,19.005,19.005,0.0
2018-01-15,19.015,19.015,19.005,19.005,524.0
2018-01-16,19.015,19.015,19.005,19.005,1000.0
2018-01-17,19.005,19.005,19.005,19.005,0.0
2018-01-18,18.76,18.76,18.76,18.76,117.0
2018-01-19,18.76,18.76,18.76,18.76,0.0
2018-01-22,18.77,18.77,18.76,18.76,532.0
2018-01-23,18.795,18.795,18.76,18.76,800.0
2018-01-24,18.76,18.76,18.76,18.76,0.0
2018-01-25,18.825,18.845,18.825,18.845,2155.0
2018-01-29,18.845,18.845,18.845,18.845,0.0
2018-01-30,18.845,18.845,18.845,18.845,846.0
2018-01-31,18.67,18.78,18.67,18.78,9934.0
2018-02-01,18.94,18.94,18.78,18.78,885.0
2018-02-02,19.055,19.055,18.78,18.78,2000.0
2018-02-05,18.675,18.675,18.675,18.675,641.0
2018-02-06,18.215,18.215,18.005,18.045,6980.0
2018-02-07,18.39,18.39,18.29,18.29,278.0
2018-02-08,18.185,18.205,18.185,18.205,1460.0
2018-02-09,18.07,18.205,18.07,18.205,73.0
2018-02-12,18.205,18.205,18.205,18.205,0.0
2018-02-13,18.205,18.205,18.205,18.205,0.0
2018-02-14,18.205,18.205,18.205,18.205,0.0
2018-02-15,18.42,18.42,18.42,18.42,1060.0
2018-02-16,18.41,18.43,18.41,18.41,700.0
2018-02-19,18.44,18.535,18.44,18.535,10094.0
2018-02-20,18.53,18.58,18.53,18.53,1000.0
2018-02-21,18.53,18.53,18.53,18.53,0.0
2018-02-22,18.71,18.71,18.53,18.53,5375.0
2018-02-23,18.53,18.53,18.53,18.53,0.0
2018-02-26,18.53,18.53,18.53,18.53,0.0
2018-02-27,19.055,19.08,19.055,19.065,4289.0
2018-02-28,18.94,19.065,18.94,19.065,325.0
2018-03-01,18.795,19.065,18.795,19.065,2904.0
2018-03-02,19.065,19.065,19.065,19.065,0.0
2018-03-05,19.065,19.065,19.065,19.065,0.0
2018-03-06,18.755,19.065,18.755,19.065,87.0
2018-03-07,18.62,18.675,18.62,18.675,1210.0
2018-03-08,18.675,18.675,18.675,18.675,0.0
2018-03-09,18.675,18.675,18.675,18.675,0.0
2018-03-12,19.045,19.045,18.675,18.675,104.0
2018-03-13,18.675,18.675,18.675,18.675,0.0
2018-03-14,18.675,18.675,18.675,18.675,0.0
2018-03-15,18.675,18.675,18.675,18.675,0.0
2018-03-16,18.675,18.675,18.675,18.675,0.0
2018-03-19,18.675,18.675,18.675,18.675,0.0
2018-03-20,18.675,18.675,18.675,18.675,0.0
2018-03-21,18.675,18.675,18.675,18.675,0.0
2018-03-22,18.675,18.675,18.675,18.675,0.0
2018-03-23,18.495,18.51,18.495,18.495,253.0
2018-03-26,18.46,18.495,18.46,18.495,360.0
2018-03-27,18.63,18.63,18.63,18.63,1524.0
2018-03-28,18.49,18.49,18.455,18.455,18560.0
2018-03-29,18.43,18.455,18.43,18.455,1258.0
2018-04-03,18.455,18.455,18.455,18.455,0.0
2018-04-04,18.455,18.455,18.455,18.455,0.0
2018-04-05,18.25,18.455,18.25,18.455,199.0
2018-04-06,18.455,18.455,18.455,18.455,0.0
2018-04-09,18.33,18.33,18.33,18.33,105.0
2018-04-10,18.28,18.33,18.28,18.33,360.0
2018-04-11,18.46,18.46,18.33,18.33,2699.0
2018-04-12,18.33,18.33,18.32,18.32,106.0
2018-04-13,18.32,18.32,18.32,18.32,0.0
2018-04-16,18.32,18.32,18.32,18.32,0.0
2018-04-17,18.32,18.32,18.32,18.32,0.0
2018-04-18,18.61,18.61,18.61,18.61,53.0
2018-04-19,18.61,18.61,18.61,18.61,0.0
2018-04-20,18.635,18.635,18.635,18.635,27.0
2018-04-23,18.635,18.635,18.635,18.635,0.0
2018-04-24,18.635,18.635,18.635,18.635,0.0
2018-04-26,18.735,18.735,18.735,18.735,1300.0
2018-04-27,18.835,18.865,18.795,18.795,10622.0
2018-04-30,18.875,18.925,18.875,18.925,931.0
2018-05-01,18.925,18.925,18.925,18.925,0.0
2018-05-02,19.0,19.185,19.0,19.0,1011.0
2018-05-03,19.46,19.46,19.0,19.0,70.0
2018-05-04,19.0,19.0,19.0,19.0,0.0
2018-05-07,19.42,19.465,19.385,19.385,634.0
2018-05-08,19.445,19.445,19.385,19.385,54.0
2018-05-09,19.385,19.385,19.385,19.385,0.0
2018-05-10,19.5,19.5,19.48,19.5,315.0
2018-05-11,19.5,19.5,19.5,19.5,0.0
2018-05-14,19.53,19.53,19.5,19.5,17.0
2018-05-15,19.5,19.5,19.5,19.5,0.0
2018-05-16,19.59,19.59,19.59,19.59,369.0
2018-05-17,19.605,19.605,19.605,19.605,120.0
2018-05-18,19.54,19.605,19.54,19.605,300.0
2018-05-21,19.52,19.56,19.52,19.545,1289.0
2018-05-22,19.425,19.425,19.36,19.36,225.0
2018-05-23,19.36,19.37,19.295,19.295,2506.0
2018-05-24,19.295,19.295,19.295,19.295,0.0
2018-05-25,19.275,19.32,19.245,19.245,890.0
2018-05-28,19.14,19.14,19.14,19.14,2200.0
2018-05-29,19.14,19.14,19.14,19.14,0.0
2018-05-30,19.14,19.14,19.14,19.14,0.0
2018-05-31,19.14,19.14,19.14,19.14,0.0
2018-06-01,19.14,19.14,19.14,19.14,0.0
2018-06-04,19.14,19.14,19.14,19.14,0.0
2018-06-05,19.24,19.295,19.24,19.24,9446.0
2018-06-06,19.24,19.24,19.24,19.24,0.0
2018-06-07,19.24,19.24,19.24,19.24,0.0
2018-06-08,19.445,19.445,19.24,19.24,490.0
2018-06-12,19.385,19.385,19.24,19.24,514.0
2018-06-13,19.24,19.24,19.24,19.24,0.0
2018-06-14,19.315,19.315,19.3,19.315,78.0
2018-06-15,19.39,19.44,19.315,19.315,2446.0
2018-06-18,19.55,19.55,19.315,19.315,119.0
2018-06-19,19.315,19.315,19.315,19.315,0.0
2018-06-20,19.315,19.315,19.315,19.315,0.0
2018-06-21,19.315,19.315,19.315,19.315,0.0
2018-06-22,19.315,19.315,19.315,19.315,0.0
2018-06-25,19.76,19.76,19.76,19.76,1303.0
2018-06-26,19.76,19.76,19.76,19.76,0.0
2018-06-27,19.73,19.73,19.705,19.705,785.0
2018-06-28,19.605,19.785,19.605,19.785,861.0
2018-06-29,19.79,19.79,19.77,19.77,3372.0
2018-07-02,20.02,20.02,19.93,20.02,311.0
2018-07-03,19.93,19.93,19.895,19.895,1971.0
2018-07-04,19.79,19.79,19.635,19.645,7472.0
2018-07-05,19.645,19.645,19.645,19.645,1042.0
2018-07-06,19.82,19.82,19.82,19.82,1881.0
2018-07-09,19.88,19.88,19.82,19.82,276.0
2018-07-10,19.845,19.845,19.845,19.845,530.0
2018-07-11,19.845,19.845,19.845,19.845,0.0
2018-07-12,19.86,19.86,19.86,19.86,530.0
2018-07-13,19.86,19.86,19.86,19.86,0.0
2018-07-16,19.86,19.86,19.86,19.86,0.0
2018-07-17,19.635,19.655,19.635,19.65,3995.0
2018-07-18,19.785,19.785,19.785,19.785,886.0
2018-07-19,19.875,19.875,19.785,19.785,35.0
2018-07-20,19.795,19.795,19.795,19.795,354.0
2018-07-23,19.67,19.67,19.65,19.65,699.0
2018-07-24,19.795,19.795,19.65,19.65,142.0
2018-07-25,19.785,19.785,19.755,19.755,6400.0
2018-07-26,19.755,19.755,19.755,19.755,0.0
2018-07-27,19.985,19.985,19.755,19.755,4716.0
2018-07-30,19.755,19.755,19.755,19.755,655.0
2018-07-31,19.77,19.775,19.755,19.775,2921.0
2018-08-01,19.75,19.775,19.75,19.775,4421.0
2018-08-02,19.775,19.775,19.775,19.775,0.0
2018-08-03,19.685,19.685,19.665,19.68,2875.0
2018-08-06,19.65,19.715,19.65,19.65,1276.0
2018-08-07,19.65,19.65,19.63,19.63,3826.0
2018-08-08,19.68,19.68,19.68,19.68,1405.0
2018-08-09,19.6,19.785,19.6,19.755,9164.0
2018-08-10,19.805,19.805,19.755,19.805,10960.0
2018-08-13,19.635,19.635,19.635,19.635,500.0
2018-08-14,19.725,19.805,19.725,19.805,21997.0
2018-08-15,19.865,19.91,19.865,19.865,5614.0
2018-08-16,19.865,19.865,19.865,19.865,0.0
2018-08-17,19.89,19.925,19.89,19.925,1772.0
2018-08-20,19.925,19.925,19.925,19.925,0.0
2018-08-21,19.905,19.905,19.905,19.905,1834.0
2018-08-22,19.905,19.905,19.905,19.905,0.0
2018-08-23,19.905,19.905,19.905,19.905,0.0
2018-08-24,19.84,19.84,19.75,19.75,2486.0
2018-08-27,19.845,19.845,19.845,19.845,1531.0
2018-08-28,19.975,19.975,19.845,19.845,30.0
2018-08-29,20.02,20.02,20.015,20.015,7141.0
2018-08-30,20.15,20.15,20.015,20.015,350.0
2018-08-31,20.065,20.065,20.015,20.015,696.0
2018-09-03,20.07,20.07,20.03,20.07,728.0
2018-09-04,20.0,20.0,19.975,19.975,9075.0
2018-09-05,19.855,19.855,19.855,19.855,3508.0
2018-09-06,19.62,19.855,19.62,19.855,350.0
2018-09-07,19.545,19.855,19.545,19.855,348.0
2018-09-10,19.855,19.855,19.855,19.855,0.0
2018-09-11,19.635,19.715,19.635,19.635,3541.0
2018-09-12,19.635,19.635,19.635,19.635,0.0
2018-09-13,19.635,19.635,19.635,19.635,0.0
2018-09-14,19.635,19.635,19.635,19.635,0.0
2018-09-17,19.69,19.83,19.69,19.82,6104.0
2018-09-18,19.81,19.81,19.81,19.81,39.0
2018-09-19,19.84,19.88,19.81,19.81,803.0
2018-09-20,19.81,19.81,19.81,19.81,0.0
2018-09-21,19.96,19.96,19.81,19.81,176.0
2018-09-24,19.855,19.855,19.81,19.81,13.0
2018-09-25,19.845,19.88,19.82,19.82,941.0
2018-09-26,19.96,19.96,19.93,19.96,295.0
2018-09-27,19.96,19.96,19.96,19.96,0.0
2018-09-28,20.01,20.09,20.01,20.08,2003.0
2018-10-01,20.08,20.08,20.08,20.08,0.0
2018-10-02,19.985,19.985,19.775,19.775,4852.0
2018-10-03,19.925,19.925,19.925,19.925,250.0
2018-10-04,20.02,20.02,19.925,19.925,1919.0
2018-10-05,19.985,19.985,19.985,19.985,300.0
2018-10-08,19.855,19.855,19.855,19.855,526.0
2018-10-09,19.69,19.69,19.46,19.49,605.0
2018-10-10,19.46,19.49,19.46,19.49,94.0
2018-10-11,19.2,19.2,19.04,19.04,2048.0
2018-10-12,18.905,19.0,18.905,18.905,3335.0
2018-10-15,18.93,18.93,18.865,18.865,10937.0
2018-10-16,18.865,18.865,18.865,18.865,0.0
2018-10-17,19.13,19.13,18.865,18.865,550.0
2018-10-18,19.095,19.18,19.095,19.095,26575.0
2018-10-19,19.15,19.195,19.15,19.165,3985.0
2018-10-22,19.165,19.165,19.055,19.095,932.0
2018-10-23,18.88,19.095,18.88,19.095,377.0
2018-10-24,18.865,18.865,18.795,18.795,170.0
2018-10-25,18.425,18.435,18.375,18.375,967.0
2018-10-26,18.375,18.375,18.135,18.135,1039.0
2018-10-29,18.375,18.375,18.135,18.135,300.0
2018-10-30,18.135,18.135,18.135,18.135,0.0
2018-10-31,18.6,18.62,18.6,18.62,597.0
2018-11-01,18.74,18.74,18.74,18.74,677.0
2018-11-02,18.75,18.75,18.605,18.75,832.0
2018-11-05,18.66,18.66,18.66,18.66,37.0
2018-11-06,18.775,18.775,18.775,18.775,371.0
2018-11-07,18.845,18.845,18.845,18.845,1100.0
2018-11-08,19.08,19.08,19.075,19.075,4361.0
2018-11-09,19.01,19.01,19.01,19.01,549.0
2018-11-12,19.08,19.105,19.08,19.08,2007.0
2018-11-13,18.865,18.865,18.845,18.845,1487.0
2018-11-14,18.8,18.8,18.8,18.8,537.0
2018-11-15,18.8,18.8,18.8,18.8,0.0
2018-11-16,18.57,18.8,18.57,18.8,900.0
2018-11-19,18.8,18.8,18.8,18.8,0.0
2018-11-20,18.8,18.8,18.8,18.8,0.0
2018-11-21,17.875,18.59,17.875,18.2,2342.0
2018-11-22,18.325,18.325,18.26,18.27,1724.0
2018-11-23,18.275,18.345,18.275,18.275,534.0
2018-11-26,18.175,18.235,18.175,18.19,1621.0
2018-11-27,18.2,18.21,18.2,18.21,1638.0
2018-11-28,18.255,18.255,18.255,18.255,192.0
2018-11-29,18.515,18.515,18.255,18.255,835.0
2018-11-30,18.24,18.26,18.24,18.26,21.0
2018-12-03,18.625,18.625,18.62,18.62,3070.0
2018-12-04,18.54,18.62,18.54,18.62,100.0
2018-12-05,18.235,18.325,18.225,18.225,1687.0
2018-12-06,18.225,18.225,18.225,18.225,0.0
2018-12-07,18.345,18.345,18.225,18.225,955.0
2018-12-10,18.085,18.085,18.01,18.01,4016.0
2018-12-11,17.94,17.975,17.94,17.975,868.0
2018-12-12,18.095,18.095,18.095,18.095,96.0
2018-12-13,18.095,18.095,18.095,18.095,0.0
2018-12-14,18.24,18.24,18.095,18.095,514.0
2018-12-17,18.095,18.095,18.095,18.095,0.0
2018-12-18,18.185,18.21,18.165,18.21,973.0
2018-12-19,18.165,18.165,18.025,18.14,5937.0
2018-12-20,17.995,17.995,17.995,17.995,1000.0
2018-12-21,17.91,17.91,17.635,17.91,818.0
2018-12-24,17.895,17.895,17.895,17.895,382.0
2018-12-27,18.035,18.065,18.035,18.065,648.0
2018-12-28,18.065,18.065,18.065,18.065,0.0
2018-12-31,18.485,18.485,18.065,18.065,125.0
2019-01-02,18.065,18.065,18.065,18.065,0.0
2019-01-03,18.065,18.065,18.065,18.065,0.0
2019-01-04,18.25,18.6,18.25,18.6,226.0
2019-01-07,18.58,18.595,18.57,18.57,773.0
2019-01-08,18.56,18.695,18.56,18.695,6514.0
2019-01-09,18.745,18.745,18.745,18.745,106.0
2019-01-10,18.825,18.825,18.745,18.745,142.0
2019-01-11,18.79,18.79,18.715,18.73,5033.0
2019-01-14,18.775,18.775,18.775,18.775,3556.0
2019-01-15,18.845,18.845,18.845,18.845,288.0
2019-01-16,18.845,18.845,18.845,18.845,0.0
2019-01-17,18.885,18.885,18.845,18.845,870.0
2019-01-18,19.09,19.09,18.845,18.845,132.0
2019-01-21,19.155,19.155,19.155,19.155,1344.0
2019-01-22,19.09,19.105,19.09,19.105,10197.0
2019-01-23,18.96,19.02,18.96,19.02,5638.0
2019-01-24,19.02,19.02,19.02,19.02,1079.0
2019-01-25,19.05,19.265,19.05,19.265,5024.0
2019-01-29,19.245,19.265,19.17,19.17,4399.0
2019-01-30,19.245,19.245,19.155,19.155,561.0
2019-01-31,19.135,19.28,19.135,19.135,2559.0
2019-02-01,19.18,19.18,19.135,19.135,376.0
2019-02-04,19.265,19.265,19.135,19.135,19.0
2019-02-05,19.69,19.69,19.585,19.69,1462.0
2019-02-06,19.67,19.67,19.67,19.67,275.0
2019-02-07,19.755,19.8,19.755,19.755,1636.0
2019-02-08,19.64,19.64,19.64,19.64,19.0
2019-02-11,19.61,19.64,19.61,19.64,100.0
2019-02-12,19.705,19.705,19.64,19.64,9460.0
2019-02-13,19.86,19.86,19.64,19.64,658.0
2019-02-14,19.95,19.95,19.64,19.64,900.0
2019-02-15,20.0,20.025,20.0,20.025,1958.0
2019-02-18,20.14,20.14,20.025,20.025,628.0
2019-02-19,20.21,20.21,20.17,20.17,1344.0
2019-02-20,20.26,20.26,20.14,20.14,701.0
2019-02-21,20.145,20.21,20.125,20.21,1724.0
2019-02-22,20.22,20.355,20.145,20.355,5389.0
2019-02-25,20.355,20.38,20.32,20.32,548.0
2019-02-26,20.315,20.315,20.27,20.3,3249.0
2019-02-27,20.39,20.39,20.3,20.3,479.0
2019-02-28,20.465,20.465,20.465,20.465,1739.0
2019-03-01,20.485,20.485,20.485,20.485,228.0
2019-03-04,20.65,20.695,20.485,20.485,1644.0
2019-03-05,20.575,20.595,20.535,20.595,1082.0
2019-03-06,20.69,20.745,20.69,20.705,3059.0
2019-03-07,20.705,20.705,20.705,20.705,0.0
2019-03-08,20.705,20.705,20.705,20.705,364.0
2019-03-11,20.69,20.69,20.69,20.69,104.0
2019-03-12,20.745,20.745,20.69,20.69,103.0
2019-03-13,20.615,20.69,20.615,20.69,700.0
2019-03-14,20.69,20.69,20.69,20.69,0.0
2019-03-15,20.69,20.69,20.69,20.69,0.0
2019-03-18,20.81,20.81,20.69,20.69,285.0
2019-03-19,20.66,20.705,20.66,20.68,508.0
2019-03-20,20.55,20.575,20.52,20.535,1569.0
2019-03-21,20.535,20.535,20.535,20.535,0.0
2019-03-22,20.5,20.5,20.5,20.5,1054.0
2019-03-25,20.305,20.305,20.125,20.125,39.0
2019-03-26,20.125,20.125,20.125,20.125,0.0
2019-03-27,20.225,20.225,20.225,20.225,1568.0
2019-03-28,20.225,20.225,20.225,20.225,0.0
2019-03-29,20.415,20.415,20.415,20.415,150.0
2019-04-01,20.58,20.58,20.415,20.415,1400.0
2019-04-02,20.65,20.66,20.65,20.66,1270.0
2019-04-03,20.71,20.71,20.71,20.71,3750.0
2019-04-04,20.71,20.71,20.65,20.71,2348.0
2019-04-05,20.515,20.71,20.515,20.71,703.0
2019-04-08,20.58,20.61,20.58,20.61,1691.0
2019-04-09,20.61,20.61,20.61,20.61,87.0
2019-04-10,20.61,20.665,20.61,20.665,2100.0
2019-04-11,20.495,20.665,20.495,20.665,3338.0
2019-04-12,20.665,20.665,20.665,20.665,0.0
2019-04-15,20.665,20.665,20.6,20.665,2355.0
2019-04-16,20.745,20.78,20.745,20.78,1236.0
2019-04-17,20.78,20.78,20.78,20.78,0.0
2019-04-18,20.78,20.78,20.78,20.78,0.0
2019-04-23,20.87,20.87,20.78,20.78,345.0
2019-04-24,21.005,21.005,21.005,21.005,371.0
2019-04-26,21.065,21.065,21.065,21.065,13.0
2019-04-29,21.08,21.08,21.08,21.08,3424.0
2019-04-30,21.015,21.08,21.015,21.08,831.0
2019-05-01,21.12,21.12,21.065,21.08,2985.0
2019-05-02,20.94,20.94,20.885,20.94,928.0
2019-05-03,20.94,20.94,20.94,20.94,0.0
2019-05-06,20.625,20.71,20.58,20.71,3170.0
2019-05-07,20.725,20.725,20.725,20.725,435.0
2019-05-08,20.645,20.645,20.645,20.645,420.0
2019-05-09,20.645,20.645,20.645,20.645,0.0
2019-05-10,20.645,20.645,20.645,20.645,0.0
2019-05-13,20.73,20.73,20.73,20.73,808.0
2019-05-14,20.53,20.73,20.53,20.73,2191.0
2019-05-15,20.73,20.73,20.73,20.73,0.0
2019-05-16,20.73,20.73,20.73,20.73,0.0
2019-05-17,21.065,21.065,20.73,20.73,1371.0
2019-05-20,20.73,20.73,20.73,20.73,0.0
2019-05-21,21.33,21.33,20.73,20.73,320.0
2019-05-22,20.73,20.73,20.73,20.73,0.0
2019-05-23,21.46,21.46,20.73,20.73,1750.0
2019-05-24,21.365,21.365,21.36,21.36,455.0
2019-05-27,21.38,21.39,21.38,21.39,172.0
2019-05-28,21.55,21.55,21.495,21.55,1543.0
2019-05-29,21.36,21.36,21.36,21.36,406.0
2019-05-30,21.36,21.36,21.36,21.36,0.0
2019-05-31,21.04,21.04,21.04,21.04,2400.0
2019-06-03,21.02,21.02,21.02,21.02,110.0
2019-06-04,21.02,21.02,21.02,21.02,0.0
2019-06-05,20.94,20.94,20.87,20.87,3447.0
2019-06-06,20.99,20.99,20.94,20.94,930.0
2019-06-07,20.94,21.085,20.94,21.08,1594.0
2019-06-11,21.07,21.07,21.07,21.07,105.0
2019-06-12,21.56,21.56,21.56,21.56,4180.0
2019-06-13,21.55,21.55,21.55,21.55,35.0
2019-06-14,21.55,21.55,21.55,21.55,0.0
2019-06-17,21.605,21.605,21.605,21.605,3000.0
2019-06-18,21.64,21.64,21.64,21.64,800.0
2019-06-19,21.935,21.96,21.935,21.96,1075.0
2019-06-20,22.09,22.14,22.09,22.105,1308.0
2019-06-21,22.105,22.105,22.105,22.105,0.0
2019-06-24,22.105,22.105,22.105,22.105,0.0
2019-06-25,22.04,22.095,22.03,22.03,457.0
2019-06-26,21.925,21.925,21.925,21.925,14.0
2019-06-27,21.98,21.98,21.98,21.98,820.0
2019-06-28,21.98,21.98,21.98,21.98,65.0
2019-07-01,22.28,22.28,22.14,22.195,1110.0
2019-07-02,22.195,22.195,22.195,22.195,0.0
2019-07-03,22.38,22.38,22.195,22.195,250.0
2019-07-04,22.4,22.4,22.4,22.4,355.0
2019-07-05,22.58,22.625,22.4,22.4,1445.0
2019-07-08,22.4,22.4,22.4,22.4,0.0
2019-07-09,22.28,22.4,22.28,22.4,660.0
2019-07-10,22.415,22.415,22.415,22.415,17.0
2019-07-11,22.415,22.415,22.415,22.415,0.0
2019-07-12,22.655,22.655,22.415,22.415,395.0
2019-07-15,22.545,22.58,22.415,22.415,1068.0
2019-07-16,22.605,22.605,22.565,22.605,2081.0
2019-07-17,22.605,22.605,22.605,22.605,0.0
2019-07-18,22.545,22.605,22.545,22.605,186.0
2019-07-19,22.82,22.82,22.605,22.605,34.0
2019-07-22,22.82,22.88,22.82,22.88,140.0
2019-07-23,22.96,23.015,22.96,23.015,2668.0
2019-07-24,23.09,23.09,23.015,23.015,688.0
2019-07-25,23.06,23.125,23.015,23.065,4283.0
2019-07-26,22.925,22.925,22.925,22.925,3.0
2019-07-29,22.925,22.925,22.925,22.925,0.0
2019-07-30,23.095,23.095,22.925,22.925,342.0
2019-07-31,23.05,23.05,22.925,22.925,650.0
2019-08-01,22.945,22.945,22.88,22.88,776.0
2019-08-02,22.88,22.88,22.88,22.88,0.0
2019-08-05,22.715,22.715,22.28,22.28,1541.0
2019-08-06,21.805,21.835,21.795,21.795,1571.0
2019-08-07,22.005,22.005,22.005,22.005,412.0
2019-08-08,21.975,21.975,21.975,21.975,340.0
2019-08-09,22.29,22.29,22.29,22.29,397.0
2019-08-12,22.15,22.185,22.15,22.15,866.0
2019-08-13,22.185,22.185,22.185,22.185,400.0
2019-08-14,22.26,22.26,22.08,22.185,1709.0
2019-08-15,21.79,21.81,21.79,21.81,1937.0
2019-08-16,21.585,21.585,21.585,21.585,172.0
2019-08-19,21.585,21.585,21.585,21.585,0.0
2019-08-20,21.585,21.585,21.585,21.585,0.0
2019-08-21,21.865,21.865,21.865,21.865,277.0
2019-08-22,21.945,21.945,21.895,21.895,3672.0
2019-08-23,21.855,21.87,21.85,21.85,2135.0
2019-08-26,21.745,21.775,21.655,21.705,2561.0
2019-08-27,21.735,21.775,21.735,21.775,1381.0
2019-08-28,21.745,21.745,21.745,21.745,80.0
2019-08-29,21.945,21.945,21.745,21.745,342.0
2019-08-30,22.125,22.15,22.105,22.105,5534.0
2019-09-02,22.23,22.23,22.11,22.11,403.0
2019-09-03,22.15,22.15,22.15,22.15,843.0
2019-09-04,22.015,22.15,22.015,22.15,4091.0
2019-09-05,22.325,22.43,22.325,22.43,3961.0
2019-09-06,22.415,22.415,22.415,22.415,100.0
2019-09-09,22.4,22.43,22.4,22.4,3638.0
2019-09-10,22.215,22.215,22.215,22.215,335.0
2019-09-11,22.215,22.215,22.215,22.215,0.0
2019-09-12,22.32,22.32,22.32,22.32,3347.0
2019-09-13,22.32,22.32,22.32,22.32,0.0
2019-09-16,22.32,22.32,22.32,22.32,0.0
2019-09-17,22.41,22.41,22.32,22.32,667.0
2019-09-18,22.455,22.545,22.44,22.455,3820.0
2019-09-19,22.455,22.455,22.455,22.455,0.0
2019-09-20,22.455,22.455,22.455,22.455,0.0
2019-09-23,22.565,22.635,22.565,22.565,1374.0
2019-09-24,22.67,22.67,22.67,22.67,203.0
2019-09-25,22.53,22.575,22.53,22.575,350.0
2019-09-26,22.44,22.575,22.44,22.575,333.0
2019-09-27,22.535,22.575,22.535,22.575,220.0
2019-09-30,22.595,22.595,22.595,22.595,40.0
2019-10-01,22.46,22.515,22.415,22.515,932.0
2019-10-02,22.41,22.41,22.34,22.34,779.0
2019-10-03,22.34,22.34,22.34,22.34,0.0
2019-10-04,22.34,22.34,22.34,22.34,0.0
2019-10-07,22.045,22.14,22.045,22.14,2141.0
2019-10-08,22.14,22.14,22.14,22.14,0.0
2019-10-09,22.095,22.095,22.08,22.08,441.0
2019-10-10,22.005,22.035,22.005,22.035,735.0
2019-10-11,22.105,22.105,22.105,22.105,310.0
2019-10-14,22.34,22.34,22.105,22.105,335.0
2019-10-15,22.105,22.105,22.105,22.105,0.0
2019-10-16,22.305,22.34,22.305,22.34,458.0
2019-10-17,22.34,22.34,22.34,22.34,0.0
2019-10-18,22.2,22.2,22.065,22.065,2821.0
2019-10-21,22.065,22.155,22.065,22.155,100.0
2019-10-22,22.2,22.2,22.155,22.155,46.0
2019-10-23,22.195,22.195,22.155,22.155,887.0
2019-10-24,22.155,22.155,22.155,22.155,0.0
2019-10-25,22.35,22.44,22.35,22.44,1441.0
2019-10-28,22.44,22.44,22.44,22.44,37.0
2019-10-29,22.47,22.47,22.47,22.47,1910.0
2019-10-30,22.305,22.305,22.305,22.305,4705.0
2019-10-31,22.28,22.28,22.28,22.28,501.0
2019-11-01,22.265,22.265,22.265,22.265,4194.0
2019-11-04,22.31,22.31,22.31,22.31,73.0
2019-11-05,22.455,22.455,22.455,22.455,1300.0
2019-11-06,22.34,22.34,22.34,22.34,456.0
2019-11-07,22.38,22.445,22.38,22.43,2681.0
2019-11-08,22.32,22.32,22.265,22.32,13482.0
2019-11-11,22.395,22.395,22.395,22.395,25.0
2019-11-12,22.415,22.415,22.31,22.31,246.0
2019-11-13,22.31,22.31,22.31,22.31,0.0
2019-11-14,22.195,22.305,22.195,22.265,6489.0
2019-11-15,22.56,22.56,22.265,22.265,119.0
2019-11-18,22.445,22.445,22.265,22.265,250.0
2019-11-19,22.265,22.265,22.265,22.265,0.0
2019-11-20,22.4,22.4,22.275,22.28,2078.0
2019-11-21,22.28,22.28,22.28,22.28,0.0
2019-11-22,22.25,22.25,22.17,22.18,2786.0
2019-11-25,22.415,22.415,22.18,22.18,150.0
2019-11-26,22.425,22.425,22.18,22.18,32.0
2019-11-27,22.46,22.635,22.46,22.635,423.0
2019-11-28,22.79,22.79,22.79,22.79,50.0
2019-11-29,22.8,22.8,22.8,22.8,229.0
2019-12-02,22.655,22.86,22.655,22.85,3533.0
2019-12-03,22.85,22.85,22.85,22.85,0.0
2019-12-04,22.85,22.85,22.85,22.85,0.0
2019-12-05,22.2,22.225,22.2,22.225,4148.0
2019-12-06,22.385,22.385,22.225,22.225,8.0
2019-12-09,22.415,22.475,22.355,22.475,3500.0
2019-12-10,22.44,22.44,22.44,22.44,997.0
2019-12-11,22.44,22.44,22.43,22.44,459.0
2019-12-12,22.37,22.37,22.34,22.34,2079.0
2019-12-13,22.415,22.56,22.415,22.53,2780.0
2019-12-16,22.715,22.79,22.71,22.79,1478.0
2019-12-17,22.845,22.845,22.845,22.845,490.0
2019-12-18,22.845,22.845,22.845,22.845,218.0
2019-12-19,22.94,22.94,22.875,22.925,1399.0
2019-12-20,22.865,22.865,22.815,22.835,1470.0
2019-12-23,22.725,22.73,22.725,22.73,834.0
2019-12-24,22.76,22.79,22.76,22.79,4259.0
2019-12-27,22.93,22.93,22.93,22.93,229.0
2019-12-30,22.93,23.075,22.93,23.075,1675.0
2019-12-31,22.895,22.895,22.715,22.745,6993.0
2020-01-02,22.625,22.745,22.625,22.745,164.0
2020-01-03,22.745,22.745,22.745,22.745,0.0
2020-01-06,22.87,22.97,22.855,22.855,1789.0
2020-01-07,23.2,23.2,23.19,23.2,3849.0
2020-01-08,23.025,23.045,23.025,23.045,3076.0
2020-01-09,23.42,23.42,23.375,23.375,1453.0
2020-01-10,23.42,23.42,23.375,23.375,1000.0
2020-01-13,23.375,23.375,23.375,23.375,819.0
2020-01-14,23.375,23.375,23.375,23.375,0.0
2020-01-15,23.72,23.72,23.715,23.715,1155.0
2020-01-16,23.815,23.89,23.79,23.79,1014.0
2020-01-17,24.035,24.035,23.98,23.98,2911.0
2020-01-20,23.945,23.98,23.945,23.945,1871.0
2020-01-21,23.86,23.86,23.83,23.835,5813.0
2020-01-22,23.98,24.06,23.98,24.025,1061.0
2020-01-23,24.045,24.045,23.93,23.93,2359.0
2020-01-24,23.975,23.975,23.89,23.975,959.0
2020-01-28,23.55,23.55,23.55,23.55,18.0
2020-01-29,23.63,23.715,23.63,23.715,3479.0
2020-01-30,23.53,23.53,23.53,23.53,241.0
2020-01-31,23.7,23.7,23.53,23.53,255.0
2020-02-03,23.4,23.53,23.4,23.53,93.0
2020-02-04,23.43,23.43,23.39,23.43,480.0
2020-02-05,23.66,23.66,23.59,23.65,1423.0
2020-02-06,23.75,23.75,23.735,23.735,554.0
2020-02-07,23.705,23.705,23.705,23.705,1057.0
2020-02-10,23.59,23.7,23.59,23.7,410.0
2020-02-11,23.82,23.82,23.82,23.82,991.0
2020-02-12,23.86,23.91,23.86,23.91,3203.0
2020-02-13,23.91,23.93,23.91,23.91,759.0
2020-02-14,23.95,24.035,23.895,24.035,2783.0
2020-02-17,24.02,24.02,23.95,23.95,887.0
2020-02-18,23.875,23.875,23.875,23.875,708.0
2020-02-19,23.83,23.935,23.83,23.875,3730.0
2020-02-20,24.165,24.205,24.165,24.175,12143.0
2020-02-21,24.075,24.075,23.995,24.05,2945.0
2020-02-24,23.6,23.6,23.6,23.6,827.0
2020-02-25,23.04,23.27,22.985,23.185,12259.0
2020-02-26,22.665,22.665,22.435,22.58,4654.0
2020-02-27,22.44,22.44,22.44,22.44,169.0
2020-02-28,21.53,21.63,21.44,21.44,17297.0
2020-03-02,20.685,21.215,20.67,21.145,8449.0
2020-03-03,21.445,21.635,21.445,21.55,3245.0
2020-03-04,21.07,21.13,21.07,21.07,3254.0
2020-03-05,21.49,21.49,21.215,21.215,1626.0
2020-03-06,20.895,20.895,20.715,20.78,5098.0
2020-03-09,19.815,19.99,19.575,19.575,1604.0
2020-03-10,19.14,19.445,19.14,19.43,1728.0
2020-03-11,19.775,19.775,19.21,19.225,9349.0
2020-03-12,18.88,18.88,17.775,17.775,2580.0
2020-03-13,17.62,17.62,16.35,17.6,16690.0
2020-03-16,16.925,17.115,16.705,16.915,2620.0
2020-03-17,16.78,17.575,16.78,17.575,554.0
2020-03-18,17.605,17.605,16.77,16.785,3831.0
2020-03-19,16.55,16.55,16.245,16.275,898.0
2020-03-20,16.565,16.81,16.42,16.605,4255.0
2020-03-23,15.125,15.245,14.85,15.245,1346.0
2020-03-24,15.475,15.885,15.475,15.685,5874.0
2020-03-25,16.78,16.78,16.32,16.375,12859.0
2020-03-26,17.0,17.31,16.965,17.31,2492.0
2020-03-27,17.505,17.505,16.77,16.825,5686.0
2020-03-30,16.565,17.055,16.565,16.565,1937.0
2020-03-31,17.93,18.005,17.275,17.275,11816.0
2020-04-01,17.475,17.69,17.43,17.66,27771.0
2020-04-02,17.355,17.605,17.355,17.605,2655.0
2020-04-03,17.685,17.685,17.57,17.57,888.0
2020-04-06,17.62,17.705,17.62,17.705,7633.0
2020-04-07,18.425,18.495,17.93,17.93,2721.0
2020-04-08,17.705,17.705,17.62,17.62,1639.0
2020-04-09,18.095,18.245,18.095,18.245,340.0
2020-04-14,18.495,18.735,18.495,18.635,3518.0
2020-04-15,19.025,19.025,18.62,18.685,12558.0
2020-04-16,18.02,18.495,18.02,18.45,11626.0
2020-04-17,18.885,18.885,18.735,18.795,1396.0
2020-04-20,18.565,18.565,18.455,18.455,2276.0
2020-04-21,18.165,18.165,17.96,18.02,5358.0
2020-04-22,17.785,17.875,17.77,17.875,2264.0
2020-04-23,17.875,17.92,17.875,17.92,844.0
2020-04-24,18.03,18.075,18.03,18.03,3492.0
2020-04-27,18.405,18.405,18.405,18.405,607.0
2020-04-28,18.39,18.465,18.235,18.235,3984.0
2020-04-29,18.39,18.52,18.335,18.47,3641.0
2020-04-30,18.725,19.04,18.725,19.04,3607.0
2020-05-01,18.25,18.305,18.19,18.19,2335.0
2020-05-04,17.935,18.16,17.935,18.11,2160.0
2020-05-05,18.52,18.525,18.495,18.525,1307.0
2020-05-06,18.455,18.525,18.45,18.495,1125.0
2020-05-07,18.57,18.57,18.465,18.465,2896.0
2020-05-08,18.825,18.87,18.81,18.835,4595.0
2020-05-11,19.08,19.1,18.985,19.1,3944.0
2020-05-12,18.77,18.835,18.755,18.8,3364.0
2020-05-13,18.505,18.835,18.505,18.835,3201.0
2020-05-14,18.735,18.735,18.64,18.64,178.0
2020-05-15,18.925,18.925,18.925,18.925,1832.0
2020-05-18,19.315,19.415,19.315,19.355,1639.0
2020-05-19,19.73,19.79,19.605,19.72,7326.0
2020-05-20,19.715,19.715,19.715,19.715,1159.0
2020-05-21,19.875,19.875,19.73,19.75,6217.0
2020-05-22,19.675,19.675,19.67,19.67,1601.0
2020-05-25,19.76,19.765,19.73,19.765,1690.0
2020-05-26,19.96,20.34,19.96,20.325,8211.0
2020-05-27,20.11,20.305,20.11,20.265,8818.0
2020-05-28,20.535,20.61,20.48,20.48,4240.0
2020-05-29,20.355,20.455,20.305,20.42,3483.0
2020-06-01,20.19,20.42,20.19,20.42,4734.0
2020-06-02,20.57,20.695,20.565,20.695,2648.0
2020-06-03,20.74,20.74,20.625,20.625,2783.0
2020-06-04,20.87,20.87,20.765,20.855,2834.0
2020-06-05,20.75,20.75,20.715,20.715,3007.0
2020-06-09,21.1,21.11,21.1,21.1,5274.0
2020-06-10,21.27,21.285,21.27,21.285,2777.0
2020-06-11,21.13,21.13,20.885,21.13,3543.0
2020-06-12,20.145,20.34,20.125,20.34,3126.0
2020-06-15,20.25,20.25,19.945,20.16,4321.0
2020-06-16,20.32,20.685,20.32,20.685,2304.0
2020-06-17,20.6,20.685,20.555,20.67,2815.0
2020-06-18,20.765,20.765,20.45,20.54,6816.0
2020-06-19,20.54,20.54,20.54,20.54,255.0
2020-06-22,20.685,20.725,20.685,20.7,3206.0
2020-06-23,20.58,20.695,20.58,20.665,5760.0
2020-06-24,20.685,20.685,20.685,20.685,1500.0
2020-06-25,20.47,20.47,20.39,20.405,5438.0
2020-06-26,20.395,20.535,20.395,20.535,2359.0
2020-06-29,20.24,20.24,20.075,20.15,3412.0
2020-06-30,20.585,20.585,20.585,20.585,1893.0
2020-07-01,20.68,20.76,20.68,20.68,778.0
2020-07-02,21.11,21.11,21.055,21.11,1790.0
2020-07-03,21.31,21.31,21.055,21.085,4085.0
2020-07-06,21.165,21.165,21.165,21.165,2991.0
2020-07-07,21.165,21.355,21.165,21.355,1128.0
2020-07-08,21.155,21.155,21.155,21.155,957.0
2020-07-09,21.115,21.165,21.115,21.155,1405.0
2020-07-10,20.99,20.99,20.915,20.915,608.0
2020-07-13,20.93,20.93,20.885,20.885,20008.0
2020-07-14,20.92,20.92,20.92,20.92,0.0
2020-07-15,21.285,21.285,21.285,21.285,788.0
2020-07-16,21.165,21.235,21.165,21.235,366.0
2020-07-17,21.18,21.18,21.14,21.14,5069.0
2020-07-20,21.21,21.21,21.185,21.185,1801.0
2020-07-21,21.435,21.62,21.435,21.535,747.0
2020-07-22,21.535,21.535,21.46,21.46,3013.0
2020-07-23,21.535,21.535,21.445,21.535,3966.0
2020-07-24,21.335,21.335,21.305,21.305,389.0
2020-07-27,21.32,21.35,21.32,21.35,932.0
2020-07-28,21.405,21.58,21.405,21.58,38.0
2020-07-29,21.35,21.35,21.21,21.21,1004.0
2020-07-30,21.35,21.35,21.35,21.35,0.0
2020-07-31,21.125,21.125,21.0,21.0,3019.0
2020-08-03,21.04,21.04,21.04,21.04,0.0
2020-08-04,21.305,21.365,21.21,21.365,2020.0
2020-08-05,21.13,21.17,21.13,21.17,1460.0
2020-08-06,21.305,21.375,21.305,21.375,1503.0
2020-08-07,21.295,21.295,21.25,21.295,715.0
2020-08-10,21.46,21.46,21.46,21.46,0.0
2020-08-11,21.69,21.69,21.495,21.495,524.0
2020-08-12,21.375,21.375,21.375,21.375,0.0
2020-08-13,21.465,21.465,21.285,21.285,233.0
2020-08-14,21.425,21.475,21.425,21.425,908.0
2020-08-17,21.495,21.495,21.495,21.495,941.0
2020-08-18,21.73,21.815,21.73,21.815,582.0
2020-08-19,21.9,21.9,21.9,21.9,1024.0
2020-08-20,21.69,21.72,21.605,21.72,2273.0
2020-08-21,21.815,21.815,21.7,21.7,549.0
2020-08-24,21.79,21.79,21.79,21.79,46.0
2020-08-25,21.825,21.825,21.755,21.755,6842.0
2020-08-26,21.615,21.615,21.615,21.615,2339.0
2020-08-27,21.615,21.715,21.615,21.615,2954.0
2020-08-28,21.45,21.45,21.45,21.45,2731.0
2020-08-31,21.45,21.475,21.45,21.475,1657.0
2020-09-01,21.185,21.185,21.185,21.185,2416.0
2020-09-02,21.185,21.185,21.185,21.185,0.0
2020-09-03,21.185,21.185,21.185,21.185,0.0
2020-09-04,21.145,21.145,21.07,21.07,6582.0
2020-09-07,21.015,21.055,21.015,21.055,1931.0
2020-09-08,21.145,21.145,21.145,21.145,327.0
2020-09-09,20.845,20.885,20.83,20.885,3169.0
2020-09-10,21.085,21.085,21.005,21.005,988.0
2020-09-11,20.875,20.875,20.875,20.875,250.0
2020-09-14,21.055,21.055,21.0,21.045,2059.0
2020-09-15,21.13,21.17,21.13,21.17,1501.0
2020-09-16,21.355,21.355,21.355,21.355,2838.0
2020-09-17,21.2,21.2,21.005,21.005,2066.0
2020-09-18,21.07,21.125,21.07,21.125,1707.0
2020-09-21,21.06,21.06,20.93,20.935,5828.0
2020-09-22,20.75,20.75,20.735,20.735,1042.0
2020-09-23,20.92,21.095,20.92,21.095,4849.0
2020-09-24,20.955,20.955,20.955,20.955,1358.0
2020-09-25,21.14,21.14,21.14,21.14,734.0
2020-09-28,21.21,21.21,21.195,21.195,3110.0
2020-09-29,21.265,21.265,21.195,21.195,358.0
2020-09-30,21.145,21.145,21.055,21.055,1862.0
2020-10-01,21.055,21.055,20.975,20.975,1762.0
2020-10-02,20.845,20.93,20.655,20.93,2686.0
2020-10-05,20.93,20.93,20.93,20.93,0.0
2020-10-06,21.325,21.325,21.325,21.325,493.0
2020-10-07,21.605,21.615,21.605,21.615,1074.0
2020-10-08,21.87,21.915,21.815,21.815,4402.0
2020-10-09,22.02,22.02,22.02,22.02,369.0
2020-10-12,22.09,22.09,22.09,22.09,1566.0
2020-10-13,22.29,22.29,22.29,22.29,591.0
2020-10-14,22.28,22.28,22.28,22.28,431.0
2020-10-15,22.32,22.385,22.32,22.385,1338.0
2020-10-16,22.385,22.385,22.245,22.245,672.0
2020-10-19,22.25,22.485,22.25,22.485,238.0
2020-10-20,22.4,22.4,22.275,22.275,1300.0
2020-10-21,22.275,22.32,22.275,22.32,2051.0
2020-10-22,22.04,22.04,22.04,22.04,870.0
2020-10-23,22.14,22.14,22.14,22.14,1378.0
2020-10-26,22.21,22.21,22.12,22.12,3129.0
2020-10-27,21.77,21.77,21.635,21.635,4352.0
2020-10-28,21.855,21.855,21.855,21.855,1317.0
2020-10-29,21.495,21.495,21.42,21.42,1509.0
2020-10-30,21.505,21.505,21.38,21.38,2307.0
2020-11-02,21.335,21.335,21.335,21.335,1892.0
2020-11-03,21.62,21.745,21.62,21.745,3548.0
2020-11-04,21.615,21.69,21.435,21.69,4055.0
2020-11-05,21.76,21.86,21.76,21.86,1615.0
2020-11-06,22.035,22.055,22.0,22.025,1875.0
2020-11-09,22.405,22.43,22.39,22.405,2071.0
2020-11-10,22.515,22.515,22.16,22.175,2339.0
2020-11-11,22.275,22.385,22.275,22.385,757.0
2020-11-12,22.29,22.29,22.245,22.245,3945.0
2020-11-13,22.275,22.29,22.23,22.275,1607.0
2020-11-16,22.275,22.275,22.275,22.275,0.0
2020-11-17,22.49,22.49,22.49,22.49,1871.0
2020-11-18,22.595,22.595,22.595,22.595,911.0
2020-11-19,22.54,22.585,22.54,22.585,1180.0
2020-11-20,22.74,22.75,22.71,22.71,1758.0
2020-11-23,22.725,22.805,22.72,22.805,4135.0
2020-11-24,22.99,22.99,22.99,22.99,4973.0
2020-11-25,23.035,23.035,23.005,23.035,4229.0
2020-11-26,23.035,23.035,23.035,23.035,5827.0
2020-11-27,22.865,22.945,22.865,22.945,3072.0
2020-11-30,22.81,22.81,22.755,22.755,801.0
2020-12-01,22.74,22.93,22.74,22.93,512.0
2020-12-02,22.93,22.935,22.89,22.89,2642.0
2020-12-03,23.215,23.215,23.215,23.215,920.0
2020-12-04,23.285,23.285,23.285,23.285,929.0
2020-12-07,23.4,23.4,23.325,23.33,2597.0
2020-12-08,23.33,23.33,23.33,23.33,645.0
2020-12-09,23.455,23.495,23.44,23.495,8397.0
2020-12-10,23.495,23.495,23.435,23.435,2430.0
2020-12-11,23.325,23.345,23.295,23.295,5789.0
2020-12-14,23.435,23.435,23.435,23.435,2561.0
2020-12-15,23.175,23.175,23.175,23.175,1695.0
2020-12-16,23.41,23.41,23.38,23.4,2837.0
2020-12-17,23.495,23.645,23.495,23.645,2736.0
2020-12-18,23.62,23.645,23.62,23.645,793.0
2020-12-21,23.61,23.61,23.61,23.61,2191.0
2020-12-22,23.365,23.365,23.34,23.365,287.0
2020-12-23,23.51,23.51,23.38,23.38,3877.0
2020-12-24,23.625,23.625,23.625,23.625,998.0
2020-12-29,23.555,23.625,23.555,23.625,106.0
2020-12-30,23.58,23.635,23.58,23.635,3643.0
2020-12-31,23.605,23.605,23.605,23.605,419.0
2021-01-04,23.69,23.835,23.69,23.835,5890.0
2021-01-05,23.66,23.905,23.66,23.89,679.0
2021-01-06,23.8,23.865,23.695,23.785,1316.0
2021-01-07,23.785,23.785,23.785,23.785,0.0
2021-01-08,23.92,24.05,23.92,24.05,3770.0
2021-01-11,23.845,23.845,23.845,23.845,90.0
2021-01-12,23.775,23.9,23.775,23.855,3977.0
2021-01-13,23.895,23.895,23.855,23.855,2567.0
2021-01-14,23.775,23.87,23.775,23.87,1821.0
2021-01-15,23.87,23.87,23.8,23.8,1871.0
2021-01-18,23.665,23.665,23.595,23.655,1661.0
2021-01-19,23.655,23.655,23.655,23.655,0.0
2021-01-20,24.125,24.125,24.085,24.085,1222.0
2021-01-21,24.33,24.33,24.145,24.145,471.0
2021-01-22,24.145,24.145,24.09,24.09,2208.0
2021-01-25,24.22,24.25,24.14,24.235,6095.0
2021-01-27,24.075,24.075,23.895,24.03,3671.0
2021-01-28,23.365,23.395,23.335,23.38,5959.0
2021-01-29,23.38,23.38,23.325,23.38,2842.0
2021-02-01,23.28,23.505,23.28,23.38,3224.0
2021-02-02,23.64,23.825,23.64,23.825,2436.0
2021-02-03,24.1,24.11,24.05,24.05,718.0
2021-02-04,23.935,23.975,23.88,23.975,2522.0
2021-02-05,24.14,24.14,24.115,24.115,2181.0
2021-02-08,24.25,24.33,24.25,24.305,1382.0
2021-02-09,24.155,24.22,24.155,24.155,2008.0
2021-02-10,24.155,24.25,24.155,24.25,110.0
2021-02-11,24.17,24.195,24.17,24.195,3922.0
2021-02-12,24.06,24.06,24.06,24.06,124.0
2021-02-15,24.115,24.275,24.115,24.275,962.0
2021-02-16,24.275,24.275,24.14,24.155,7188.0
2021-02-17,24.185,24.235,24.155,24.155,433.0
2021-02-18,24.195,24.205,24.195,24.205,655.0
2021-02-19,23.8,23.805,23.705,23.705,2098.0
2021-02-22,23.885,23.885,23.885,23.885,1580.0
2021-02-23,23.84,23.84,23.83,23.83,386.0
2021-02-24,23.805,23.805,23.745,23.745,3988.0
2021-02-25,23.745,23.745,23.745,23.745,0.0
2021-02-26,23.355,23.355,23.175,23.175,1171.0
2021-03-01,23.5,23.61,23.5,23.61,3973.0
2021-03-02,23.9,23.925,23.76,23.76,4169.0
2021-03-03,23.41,23.79,23.41,23.79,2719.0
2021-03-04,24.505,24.505,23.49,23.49,8009.0
2021-03-05,23.165,23.49,23.165,23.49,1292.0
2021-03-08,23.65,23.65,23.5,23.5,5828.0
2021-03-09,23.46,23.585,23.46,23.585,1076.0
2021-03-10,23.53,23.595,23.53,23.595,1609.0
2021-03-11,23.5,23.5,23.5,23.5,1445.0
2021-03-12,23.76,23.785,23.76,23.785,2934.0
2021-03-15,23.77,23.77,23.655,23.655,180.0
2021-03-16,23.95,24.035,23.95,24.035,4537.0
2021-03-17,23.895,23.895,23.855,23.855,1918.0
2021-03-18,23.925,23.925,23.87,23.87,5339.0
2021-03-19,23.815,23.84,23.73,23.73,2433.0
2021-03-22,23.72,23.73,23.71,23.73,1867.0
2021-03-23,23.77,23.77,23.71,23.735,3658.0
2021-03-24,23.815,23.83,23.815,23.83,1519.0
2021-03-25,23.805,23.83,23.805,23.83,1740.0
2021-03-26,23.975,23.975,23.94,23.96,4081.0
2021-03-29,24.115,24.115,23.825,23.825,3587.0
2021-03-30,23.745,23.745,23.635,23.635,3375.0
2021-03-31,23.705,23.865,23.705,23.865,1808.0
2021-04-01,23.77,23.865,23.77,23.865,1804.0
2021-04-06,23.865,24.18,23.865,23.865,105.0
2021-04-07,24.18,24.18,24.155,24.165,3578.0
2021-04-08,24.33,24.485,24.33,24.48,2738.0
2021-04-09,24.51,24.51,24.48,24.495,1330.0
2021-04-12,24.425,24.425,24.425,24.425,2097.0
2021-04-13,24.41,24.41,24.41,24.41,2167.0
2021-04-14,24.565,24.685,24.565,24.685,1569.0
2021-04-15,24.685,24.685,24.685,24.685,0.0
2021-04-16,24.81,24.82,24.81,24.82,2069.0
2021-04-19,24.825,25.035,24.825,25.035,1186.0
2021-04-20,24.86,24.92,24.86,24.905,4652.0
2021-04-21,24.55,24.905,24.55,24.905,2980.0
2021-04-22,24.865,24.905,24.865,24.905,1042.0
2021-04-23,24.885,24.93,24.885,24.93,3315.0
2021-04-26,24.97,25.035,24.97,25.035,6966.0
2021-04-27,24.915,24.96,24.9,24.96,4464.0
2021-04-28,25.04,25.04,25.015,25.015,1131.0
2021-04-29,25.08,25.215,25.08,25.215,2600.0
2021-04-30,24.93,24.93,24.885,24.905,12911.0
2021-05-03,24.955,24.955,24.79,24.805,10793.0
2021-05-04,24.885,24.9,24.885,24.9,1312.0
2021-05-05,25.11,25.165,25.09,25.09,1554.0
2021-05-06,24.93,25.09,24.93,25.09,1676.0
2021-05-07,24.995,25.015,24.975,25.015,1637.0
2021-05-10,25.295,25.295,25.015,25.015,159.0
2021-05-11,24.93,24.93,24.93,24.93,540.0
2021-05-12,24.955,24.955,24.905,24.905,2986.0
2021-05-13,24.905,24.915,24.885,24.885,2653.0
2021-05-14,24.875,24.875,24.86,24.86,2994.0
2021-05-17,24.795,24.82,24.77,24.77,4985.0
2021-05-18,24.92,24.92,24.79,24.92,1861.0
2021-05-19,24.59,24.605,24.455,24.455,1432.0
2021-05-20,24.55,24.55,24.455,24.455,766.0
2021-05-21,24.62,24.62,24.56,24.56,715.0
2021-05-24,24.565,24.565,24.56,24.56,1283.0
2021-05-25,24.92,24.945,24.92,24.945,1590.0
2021-05-26,24.9,25.04,24.9,25.0,4424.0
2021-05-27,25.07,25.07,25.0,25.0,966.0
2021-05-28,25.3,25.34,25.225,25.225,32278.0
2021-05-31,25.205,25.285,25.205,25.285,1692.0
2021-06-01,25.095,25.27,25.095,25.27,1474.0
2021-06-02,25.28,25.395,25.28,25.395,6891.0
2021-06-03,25.505,25.505,25.395,25.395,258.0
2021-06-04,25.515,25.57,25.515,25.57,1287.0
2021-06-07,25.65,25.65,25.6,25.6,4277.0
2021-06-08,25.62,25.62,25.6,25.6,856.0
2021-06-09,25.58,25.6,25.58,25.6,319.0
2021-06-10,25.58,25.58,25.58,25.58,505.0
2021-06-11,25.72,25.775,25.72,25.775,2025.0
2021-06-15,25.95,25.965,25.95,25.965,1063.0
2021-06-16,25.98,25.98,25.88,25.92,4021.0
2021-06-17,25.695,25.8,25.695,25.8,2700.0
2021-06-18,25.855,25.865,25.855,25.865,2979.0
2021-06-21,25.715,25.715,25.285,25.695,635.0
2021-06-22,25.61,25.695,25.61,25.695,322.0
2021-06-23,25.62,25.62,25.595,25.62,1606.0
2021-06-24,25.62,25.625,25.61,25.62,3193.0
2021-06-25,25.785,25.785,25.62,25.62,736.0
2021-06-28,25.745,25.785,25.745,25.745,4446.0
2021-06-29,25.745,25.8,25.745,25.8,1117.0
2021-06-30,26.155,26.195,26.125,26.125,1778.0
2021-07-01,26.485,26.485,25.835,25.835,2853.0
2021-07-02,25.94,25.94,25.9,25.9,1055.0
2021-07-05,25.95,25.95,25.925,25.95,3647.0
2021-07-06,26.085,26.085,25.965,25.965,2528.0
2021-07-07,25.82,25.965,25.82,25.965,77.0
2021-07-08,25.935,25.935,25.82,25.82,4752.0
2021-07-09,25.555,25.615,25.53,25.59,1632.0
2021-07-12,25.86,26.045,25.845,25.91,6768.0
2021-07-13,26.03,26.03,25.95,25.99,1640.0
2021-07-14,26.02,26.115,25.99,26.115,9892.0
2021-07-15,26.445,26.445,26.125,26.19,1088.0
2021-07-16,26.125,26.125,26.1,26.11,1427.0
2021-07-19,25.875,25.935,25.855,25.935,2555.0
2021-07-20,25.885,25.935,25.885,25.935,720.0
2021-07-21,26.18,26.18,26.125,26.175,4227.0
2021-07-22,26.28,26.31,26.215,26.27,1073.0
2021-07-23,26.375,26.44,26.375,26.44,2423.0
2021-07-26,26.455,26.48,26.43,26.43,1513.0
2021-07-27,26.565,26.565,26.535,26.535,5647.0
2021-07-28,26.54,26.56,26.32,26.38,12294.0
2021-07-29,26.31,26.52,26.31,26.52,2191.0
2021-07-30,26.6,26.6,26.52,26.52,940.0
2021-08-02,26.67,26.67,26.645,26.66,303.0
2021-08-03,26.525,26.55,26.5,26.5,4652.0
2021-08-04,26.6,26.655,26.6,26.62,1594.0
2021-08-05,26.6,26.6,26.56,26.56,919.0
2021-08-06,26.5,26.56,26.5,26.56,2695.0
2021-08-09,26.56,26.56,26.495,26.495,2226.0
2021-08-10,26.575,26.58,26.575,26.58,2109.0
2021-08-11,26.735,26.79,26.68,26.68,2513.0
2021-08-12,26.71,26.725,26.71,26.71,611.0
2021-08-13,26.765,26.815,26.765,26.8,664.0
2021-08-16,26.805,26.905,26.615,26.62,3401.0
2021-08-17,26.5,26.5,26.47,26.47,1430.0
2021-08-18,26.285,26.495,26.285,26.445,2192.0
2021-08-19,26.215,26.285,26.215,26.285,1952.0
2021-08-20,26.19,26.285,26.19,26.285,1004.0
2021-08-23,26.22,26.245,26.14,26.245,1479.0
2021-08-24,26.445,26.445,26.11,26.14,4537.0
2021-08-25,26.23,26.245,26.215,26.215,616.0
2021-08-26,26.26,26.26,26.215,26.215,4935.0
2021-08-27,26.02,26.06,26.02,26.06,654.0
2021-08-30,26.205,26.32,26.205,26.32,1459.0
2021-08-31,26.445,26.455,26.44,26.44,230.0
2021-09-01,26.365,26.365,26.175,26.24,2036.0
2021-09-02,26.24,26.24,26.175,26.205,3613.0
2021-09-03,26.52,26.525,26.44,26.525,1341.0
2021-09-06,26.615,26.615,26.3,26.3,300.0
2021-09-07,26.415,26.415,26.32,26.38,4227.0
2021-09-08,26.35,26.38,26.325,26.38,657.0
2021-09-09,26.045,26.075,25.87,25.87,2213.0
2021-09-10,26.18,26.18,26.06,26.06,3503.0
2021-09-13,26.085,26.18,26.085,26.18,1310.0
2021-09-14,26.22,26.28,26.165,26.255,3706.0
2021-09-15,26.255,26.255,26.055,26.18,1728.0
2021-09-16,26.285,26.365,26.23,26.325,19373.0
2021-09-17,26.18,26.18,25.895,25.95,803.0
2021-09-20,25.805,25.805,25.165,25.805,2483.0
2021-09-21,25.115,25.31,25.085,25.31,10002.0
2021-09-22,25.26,25.525,25.15,25.5,1566.0
2021-09-23,25.78,25.78,25.695,25.695,10606.0
2021-09-24,25.67,25.67,25.53,25.635,3171.0
2021-09-27,25.87,25.87,25.635,25.635,2370.0
2021-09-28,25.635,25.635,25.5,25.5,5015.0
2021-09-29,25.13,25.13,25.13,25.13,3103.0
2021-09-30,25.27,25.635,25.27,25.63,3441.0
2021-10-01,25.645,25.645,25.09,25.165,52657.0
2021-10-04,25.37,25.445,25.285,25.37,1015.0
2021-10-05,25.13,25.155,25.085,25.155,3545.0
2021-10-06,25.21,25.31,25.13,25.23,5343.0
2021-10-07,25.365,25.365,25.23,25.23,635.0
2021-10-08,25.55,25.67,25.55,25.67,2445.0
2021-10-11,25.635,25.66,25.615,25.615,5414.0
2021-10-12,25.855,25.855,25.635,25.635,789.0
2021-10-13,25.475,25.635,25.475,25.515,2184.0
2021-10-14,25.735,25.885,25.735,25.765,480.0
2021-10-15,25.835,25.835,25.765,25.765,525.0
2021-10-18,25.965,25.965,25.95,25.95,1034.0
2021-10-19,25.965,25.965,25.965,25.965,2651.0
2021-10-20,26.1,26.1,26.015,26.015,4909.0
2021-10-21,26.02,26.02,26.005,26.005,470.0
2021-10-22,25.86,25.87,25.86,25.87,2004.0
2021-10-25,25.98,25.98,25.895,25.895,1399.0
2021-10-26,25.895,25.94,25.845,25.845,5506.0
2021-10-27,25.83,25.83,25.7,25.815,6638.0
2021-10-28,25.765,25.815,25.765,25.815,2873.0
2021-10-29,25.605,25.755,25.555,25.555,4229.0
2021-11-01,25.695,25.695,25.555,25.555,1268.0
2021-11-02,25.655,25.655,25.45,25.45,3068.0
2021-11-03,25.645,25.715,25.615,25.615,4539.0
2021-11-04,25.7,25.735,25.7,25.735,5190.0
2021-11-05,25.735,25.935,25.735,25.83,5054.0
2021-11-08,25.835,25.835,25.75,25.765,1008.0
2021-11-09,25.87,25.875,25.765,25.765,1607.0
2021-11-10,25.815,25.815,25.695,25.695,1049.0
2021-11-11,25.7,25.7,25.555,25.555,1368.0
2021-11-12,25.925,25.965,25.925,25.925,326.0
2021-11-15,26.045,26.06,25.86,25.885,29536.0
2021-11-16,25.725,25.845,25.675,25.675,9602.0
2021-11-17,25.67,25.675,25.67,25.675,48.0
2021-11-18,25.55,25.675,25.55,25.675,1982.0
2021-11-19,25.63,25.685,25.63,25.675,1713.0
2021-11-22,25.475,25.605,25.45,25.605,2141.0
2021-11-23,25.645,25.7,25.645,25.7,1565.0
2021-11-24,25.62,25.7,25.62,25.7,2217.0
2021-11-25,25.605,25.605,25.54,25.54,2102.0
2021-11-26,25.485,25.485,25.25,25.25,5078.0
2021-11-29,24.865,25.11,24.81,25.07,13078.0
2021-11-30,25.195,25.355,25.195,25.3,7226.0
2021-12-01,25.39,25.39,24.875,24.94,2548.0
2021-12-02,24.805,24.94,24.805,24.93,6971.0
2021-12-03,24.905,24.925,24.805,24.805,4361.0
2021-12-06,24.875,24.945,24.875,24.875,237.0
2021-12-07,25.05,25.125,24.925,25.125,6569.0
2021-12-08,25.29,25.315,25.27,25.27,3794.0
2021-12-09,25.355,25.43,25.355,25.43,2167.0
2021-12-10,25.245,25.27,25.22,25.22,1629.0
2021-12-13,25.49,25.58,25.49,25.55,2912.0
2021-12-14,25.43,25.75,25.43,25.75,4900.0
2021-12-15,25.5,25.75,25.5,25.75,2138.0
2021-12-16,25.515,25.515,25.46,25.46,3128.0
2021-12-17,25.58,25.59,25.53,25.555,2964.0
2021-12-20,25.395,25.45,25.34,25.445,2546.0
2021-12-21,25.45,25.5,25.45,25.485,1544.0
2021-12-22,25.66,25.725,25.645,25.725,2674.0
2021-12-23,25.78,25.885,25.725,25.725,1120.0
2021-12-24,25.935,25.975,25.9,25.955,3003.0
2021-12-29,26.445,26.445,26.19,26.2,11521.0
2021-12-30,26.34,26.365,26.2,26.2,3586.0
2021-12-31,26.24,26.24,26.2,26.2,1210.0
2022-01-04,26.31,26.43,26.31,26.43,2229.0
2022-01-05,26.55,26.565,26.5,26.565,2912.0
2022-01-06,26.235,26.235,25.81,25.81,10239.0
2022-01-07,25.82,26.22,25.82,26.22,575.0
2022-01-10,26.12,26.12,26.115,26.12,488.0
2022-01-11,25.965,26.12,25.965,26.12,1981.0
2022-01-12,26.03,26.03,26.005,26.03,318.0
2022-01-13,26.135,26.135,26.115,26.115,1371.0
2022-01-14,25.915,25.95,25.875,25.89,1195.0
2022-01-17,25.835,25.99,25.835,25.99,2037.0
2022-01-18,26.115,26.135,26.015,26.015,3951.0
2022-01-19,25.89,25.925,25.82,25.925,3101.0
2022-01-20,25.95,25.95,25.73,25.85,5181.0
2022-01-21,25.375,25.375,25.295,25.375,243.0
2022-01-24,24.925,25.065,24.795,25.03,14328.0
2022-01-25,24.45,24.45,24.36,24.36,1015.0
2022-01-27,25.375,25.375,23.74,23.925,17447.0
2022-01-28,24.24,24.46,24.13,24.46,5860.0
2022-01-31,24.485,24.5,24.31,24.435,2075.0
2022-02-01,24.67,24.745,24.67,24.745,3754.0
2022-02-02,25.0,25.14,25.0,25.115,2161.0
2022-02-03,24.885,24.935,24.885,24.935,608.0
2022-02-04,24.94,24.94,24.785,24.785,2784.0
2022-02-07,25.12,25.22,24.96,25.22,8741.0
2022-02-08,25.37,25.425,25.31,25.31,3437.0
2022-02-09,25.39,25.605,25.37,25.605,4345.0
2022-02-10,25.695,25.71,25.68,25.68,1103.0
2022-02-11,25.685,25.685,25.345,25.44,3914.0
2022-02-14,25.345,25.44,25.345,25.44,200.0
2022-02-15,25.35,25.385,25.35,25.385,1277.0
2022-02-16,25.5,25.555,25.385,25.385,182.0
2022-02-17,25.8,25.81,25.72,25.81,3128.0
2022-02-18,25.475,25.81,25.475,25.81,557.0
2022-02-21,25.505,25.81,25.505,25.81,319.0
2022-02-22,25.27,25.81,25.27,25.81,1493.0
2022-02-23,25.425,25.465,25.39,25.46,12785.0
2022-02-24,24.985,25.46,24.985,25.46,461.0
2022-02-25,25.46,25.46,24.76,24.76,36018.0
2022-02-28,24.83,24.985,24.78,24.985,10040.0
2022-03-01,25.28,25.28,25.255,25.255,987.0
2022-03-02,25.19,25.255,25.19,25.255,158.0
2022-03-03,25.46,25.49,25.46,25.465,1304.0
2022-03-04,25.17,25.245,25.17,25.245,2277.0
2022-03-07,25.245,25.245,24.91,25.03,13674.0
2022-03-08,24.91,24.91,24.645,24.645,11152.0
2022-03-09,24.87,24.9,24.87,24.9,1269.0
2022-03-10,25.325,25.345,24.9,24.9,1776.0
2022-03-11,25.155,25.155,24.9,24.9,1704.0
2022-03-14,25.375,25.375,24.9,24.9,1904.0
2022-03-15,25.385,25.385,25.19,25.385,1077.0
2022-03-16,25.39,25.39,25.36,25.36,1473.0
2022-03-17,25.745,25.745,25.36,25.36,619.0
2022-03-18,25.695,25.695,25.68,25.685,4034.0
2022-03-21,25.63,25.85,25.63,25.82,1813.0
2022-03-22,26.0,26.03,25.82,25.82,2759.0
2022-03-23,26.12,26.12,25.82,25.82,5199.0
2022-03-24,26.09,26.09,25.82,25.82,106.0
2022-03-25,26.205,26.235,26.185,26.185,1847.0
2022-03-28,26.34,26.34,26.3,26.335,5182.0
2022-03-29,26.34,26.34,26.335,26.335,1188.0
2022-03-30,26.48,26.515,26.48,26.515,3091.0
2022-03-31,26.515,26.605,26.515,26.545,5315.0
2022-04-01,26.285,26.4,26.285,26.39,1837.0
2022-04-04,26.475,26.515,26.415,26.475,2457.0
2022-04-05,26.57,26.57,26.57,26.57,1375.0
2022-04-06,26.39,26.54,26.39,26.515,3281.0
2022-04-07,26.36,26.375,26.245,26.245,1193.0
2022-04-08,26.465,26.465,26.465,26.465,1752.0
2022-04-11,26.495,26.505,26.44,26.505,2552.0
2022-04-12,26.365,26.505,26.365,26.505,1135.0
2022-04-13,26.52,26.545,26.505,26.505,724.0
2022-04-14,26.68,26.72,26.635,26.645,2106.0
2022-04-19,26.88,26.88,26.835,26.84,2708.0
2022-04-20,26.99,27.045,26.88,26.955,25480.0
2022-04-21,26.86,26.98,26.86,26.98,2506.0
2022-04-22,26.59,26.59,26.52,26.53,1691.0
2022-04-26,26.065,26.07,26.015,26.015,1646.0
2022-04-27,25.89,25.89,25.85,25.86,5322.0
2022-04-28,26.185,26.185,26.135,26.185,199.0
2022-04-29,26.44,26.44,26.4,26.4,6679.0
2022-05-02,26.495,26.495,26.155,26.495,1448.0
2022-05-03,26.095,26.105,25.965,25.965,6413.0
2022-05-04,26.13,26.13,25.925,25.965,1423.0
2022-05-05,26.055,26.055,25.98,26.005,6079.0
2022-05-06,25.49,25.555,25.44,25.53,3070.0
2022-05-09,25.5,25.5,25.22,25.235,1282.0
2022-05-10,24.875,24.875,24.875,24.875,559.0
2022-05-11,24.965,25.05,24.965,25.025,3938.0
2022-05-12,24.95,24.95,24.6,24.695,1218.0
2022-05-13,24.695,25.015,24.695,24.695,3294.0
2022-05-16,25.345,25.345,24.695,24.695,893.0
2022-05-17,25.285,25.285,24.695,24.695,245.0
2022-05-18,25.465,25.465,25.41,25.41,2098.0
2022-05-19,25.015,25.41,25.01,25.41,2131.0
2022-05-20,25.4,25.4,25.13,25.13,778.0
2022-05-23,25.335,25.4,25.285,25.285,8344.0
2022-05-24,25.4,25.4,25.32,25.32,3735.0
2022-05-25,25.31,25.31,25.19,25.19,1568.0
2022-05-26,25.235,25.235,25.19,25.19,4757.0
2022-05-27,25.36,25.36,25.19,25.19,2288.0
2022-05-30,25.59,25.665,25.555,25.665,1533.0
2022-05-31,25.59,25.695,25.59,25.605,2486.0
2022-06-01,25.685,25.685,25.54,25.64,32110.0
2022-06-02,25.435,25.435,25.39,25.41,2502.0
2022-06-03,25.645,25.645,25.64,25.64,601.0
2022-06-06,25.59,25.595,25.59,25.595,4178.0
2022-06-07,25.44,25.44,25.28,25.28,2877.0
2022-06-08,25.39,25.39,25.36,25.36,513.0
2022-06-09,24.92,25.36,24.92,25.36,452.0
2022-06-10,24.645,24.645,24.485,24.485,2633.0
2022-06-14,23.43,23.525,23.43,23.525,1197.0
2022-06-15,23.565,23.615,23.345,23.36,3144.0
2022-06-16,23.59,23.59,23.355,23.355,6659.0
2022-06-17,22.715,22.89,22.705,22.775,4069.0
2022-06-20,23.23,23.23,22.595,22.65,2229.0
2022-06-21,22.895,22.935,22.895,22.895,1305.0
2022-06-22,23.02,23.02,22.855,22.92,2336.0
2022-06-23,22.935,22.96,22.88,22.92,2561.0
2022-06-24,23.045,23.125,23.045,23.115,5949.0
2022-06-27,23.525,23.675,23.525,23.675,6656.0
2022-06-28,23.74,23.86,23.74,23.86,8021.0
2022-06-29,23.69,23.795,23.69,23.795,1200.0
2022-06-30,23.62,23.68,23.5,23.5,2700.0
2022-07-01,23.485,23.485,23.35,23.36,897.0
2022-07-04,23.475,23.615,23.475,23.485,3249.0
2022-07-05,23.435,23.53,23.435,23.505,1368.0
2022-07-06,23.28,23.475,23.28,23.315,3102.0
2022-07-07,23.545,23.545,23.325,23.545,4122.0
2022-07-08,23.615,23.795,23.615,23.715,2702.0
2022-07-11,23.605,23.605,23.485,23.485,788.0
2022-07-12,23.45,23.47,23.445,23.445,2866.0
2022-07-13,23.47,23.51,23.47,23.495,1946.0
2022-07-14,23.69,23.71,23.665,23.68,2399.0
2022-07-15,23.33,23.385,23.325,23.385,2659.0
2022-07-18,23.59,23.75,23.59,23.735,2126.0
2022-07-19,23.845,23.85,23.845,23.85,3765.0
2022-07-20,24.27,24.28,24.245,24.28,4493.0
2022-07-21,24.295,24.4,24.28,24.4,14302.0
2022-07-22,24.34,24.49,24.34,24.43,4616.0
2022-07-25,24.545,24.545,24.27,24.27,305.0
2022-07-26,24.39,24.39,24.33,24.365,1524.0
2022-07-27,24.45,24.45,24.365,24.365,962.0
2022-07-28,24.535,24.63,24.45,24.63,1993.0
2022-07-29,24.935,24.935,24.755,24.775,3716.0
2022-08-01,24.86,24.955,24.86,24.945,4772.0
2022-08-02,24.85,24.85,24.84,24.85,1335.0
2022-08-03,24.835,24.945,24.835,24.925,3396.0
2022-08-04,25.02,25.02,24.92,24.96,12707.0
2022-08-05,25.13,25.13,24.96,25.04,7561.0
2022-08-08,25.005,25.08,25.005,25.08,2752.0
2022-08-09,25.1,25.115,25.07,25.105,2263.0
2022-08-10,24.985,25.045,24.985,24.995,5648.0
2022-08-11,25.235,25.25,25.115,25.165,52176.0
2022-08-12,25.115,25.115,25.115,25.115,665.0
2022-08-15,25.26,25.26,25.185,25.19,2701.0
2022-08-16,25.27,25.285,25.25,25.25,1716.0
2022-08-17,25.395,25.43,25.345,25.43,1082.0
2022-08-18,25.36,25.455,25.36,25.455,1022.0
2022-08-19,25.525,25.525,25.455,25.455,3173.0
2022-08-22,25.32,25.42,25.31,25.37,2789.0
2022-08-23,25.25,25.3,25.115,25.115,4173.0
2022-08-24,25.245,25.275,25.215,25.26,3266.0
2022-08-25,25.3,25.345,25.3,25.335,3423.0
2022-08-26,25.355,25.565,25.355,25.42,9227.0
2022-08-29,25.03,25.03,24.995,25.03,986.0
2022-08-30,25.15,25.15,25.105,25.105,2754.0
2022-08-31,25.03,25.03,25.03,25.03,2457.0
2022-09-01,24.775,24.775,24.765,24.765,1462.0
2022-09-02,24.62,24.665,24.62,24.665,4325.0
2022-09-05,24.645,24.705,24.635,24.705,7287.0
2022-09-06,24.775,24.775,24.705,24.705,1054.0
2022-09-07,24.705,24.705,24.345,24.405,3918.0
2022-09-08,24.585,24.635,24.585,24.635,3073.0
2022-09-09,24.9,24.935,24.9,24.92,2148.0
2022-09-12,25.21,25.27,25.19,25.27,1618.0
2022-09-13,25.415,25.43,25.345,25.42,4110.0
2022-09-14,24.865,25.42,24.865,25.42,4334.0
2022-09-15,24.955,25.42,24.955,25.42,490.0
2022-09-16,24.69,24.69,24.57,24.57,2358.0
2022-09-19,24.61,24.61,24.475,24.525,1048.0
2022-09-20,24.705,24.705,24.67,24.705,810.0
2022-09-21,24.45,24.45,24.4,24.4,3553.0
2022-09-23,24.03,24.03,23.91,23.91,427.0
2022-09-26,23.63,23.63,23.435,23.555,1025.0
2022-09-27,23.595,23.595,23.495,23.495,3986.0
2022-09-28,23.555,23.555,23.445,23.46,3372.0
2022-09-29,23.895,23.955,23.88,23.92,2291.0
2022-09-30,23.88,23.88,23.64,23.65,4260.0
2022-10-03,23.725,23.725,23.555,23.665,1352.0
2022-10-04,24.465,24.49,24.465,24.49,956.0
2022-10-05,24.8,24.84,24.75,24.84,3497.0
2022-10-06,24.96,24.96,24.825,24.875,1327.0
2022-10-07,24.75,24.775,24.715,24.715,1767.0
2022-10-10,24.415,24.43,24.415,24.415,936.0
2022-10-11,24.44,24.44,24.305,24.305,587.0
2022-10-12,24.32,24.355,24.32,24.355,2340.0
2022-10-13,24.405,24.405,24.355,24.355,2326.0
2022-10-14,24.62,24.67,24.605,24.655,9775.0
2022-10-17,24.235,24.235,24.235,24.235,893.0
2022-10-18,24.665,24.72,24.57,24.72,2181.0
2022-10-19,24.68,24.8,24.68,24.775,7175.0
2022-10-20,24.775,24.775,24.365,24.365,1496.0
2022-10-21,24.345,24.38,24.345,24.38,1564.0
2022-10-24,24.78,24.78,24.63,24.63,1634.0
2022-10-25,24.74,24.74,24.63,24.69,3276.0
2022-10-26,24.75,24.75,24.605,24.605,6503.0
2022-10-27,24.755,24.775,24.755,24.755,2354.0
2022-10-28,24.49,24.49,24.49,24.49,2241.0
2022-10-31,24.765,24.775,24.645,24.705,3998.0
2022-11-01,24.9,25.04,24.9,25.04,2716.0
2022-11-02,25.295,25.36,25.27,25.355,5080.0
2022-11-03,24.79,24.875,24.755,24.865,3189.0
2022-11-04,24.825,24.97,24.825,24.96,2772.0
2022-11-07,25.27,25.27,25.09,25.115,4090.0
2022-11-08,25.155,25.155,25.125,25.125,2310.0
2022-11-09,25.225,25.285,25.225,25.275,2624.0
2022-11-10,25.125,25.165,25.125,25.165,722.0
2022-11-11,25.77,25.77,25.77,25.77,701.0
2022-11-14,25.865,25.865,25.77,25.77,2584.0
2022-11-15,25.9,25.9,25.77,25.85,3007.0
2022-11-16,25.82,25.82,25.745,25.79,723.0
2022-11-17,25.82,25.85,25.815,25.85,3616.0
2022-11-18,25.875,25.875,25.855,25.865,2238.0
2022-11-21,25.84,25.84,25.77,25.77,968.0
2022-11-22,26.0,26.0,25.975,25.975,1929.0
2022-11-23,26.23,26.23,26.145,26.145,1346.0
2022-11-24,26.23,26.23,26.23,26.23,504.0
2022-11-25,26.325,26.325,26.325,26.325,1360.0
2022-11-28,26.19,26.255,26.18,26.24,6966.0
2022-11-29,26.215,26.31,26.19,26.285,1615.0
2022-11-30,26.31,26.48,26.255,26.48,931.0
2022-12-01,26.76,26.76,26.745,26.745,838.0
2022-12-02,26.65,26.65,26.565,26.565,1106.0
2022-12-05,26.565,26.665,26.565,26.665,2144.0
2022-12-06,26.605,26.665,26.59,26.665,1994.0
2022-12-07,26.52,26.52,26.345,26.37,1084.0
2022-12-08,26.19,26.19,26.19,26.19,373.0
2022-12-09,26.265,26.265,26.265,26.265,785.0
2022-12-12,26.205,26.205,26.13,26.13,323.0
2022-12-13,26.31,26.31,26.29,26.29,2085.0
2022-12-14,26.29,26.42,26.29,26.42,554.0
2022-12-15,26.495,26.495,26.315,26.325,6404.0
2022-12-16,26.17,26.255,26.17,26.255,2885.0
2022-12-19,26.255,26.255,26.145,26.155,1172.0
2022-12-20,26.0,26.0,25.79,25.79,766.0
2022-12-21,26.085,26.085,26.085,26.085,1391.0
2022-12-22,26.225,26.25,26.085,26.085,1985.0
2022-12-23,26.085,26.085,25.985,25.995,2182.0
2022-12-28,25.89,25.96,25.875,25.935,22771.0
2022-12-29,25.77,25.77,25.745,25.77,6896.0
2022-12-30,25.94,25.94,25.89,25.89,330.0
2023-01-03,25.9,25.9,25.475,25.475,1351.0
2023-01-04,25.675,25.855,25.675,25.855,423.0
2023-01-05,26.005,26.005,25.88,25.88,3044.0
2023-01-06,26.27,26.36,26.235,26.36,703.0
2023-01-09,26.695,26.695,26.565,26.615,208.0
2023-01-10,26.46,26.46,26.45,26.45,52.0
2023-01-11,26.69,26.69,26.69,26.69,415.0
2023-01-12,26.805,26.89,26.805,26.885,1246.0
2023-01-13,27.035,27.085,27.035,27.085,382.0
2023-01-16,27.14,27.185,27.14,27.185,1591.0
2023-01-17,27.21,27.21,27.155,27.155,1546.0
2023-01-18,27.28,27.3,27.245,27.27,1681.0
2023-01-19,27.255,27.43,27.255,27.425,2639.0
2023-01-20,27.53,27.53,27.53,27.53,2727.0
2023-01-23,27.405,27.51,27.405,27.485,1940.0
2023-01-24,27.555,27.59,27.54,27.54,603.0
2023-01-25,27.635,27.635,27.545,27.545,361.0
2023-01-27,27.67,27.69,27.655,27.67,9448.0
2023-01-30,27.58,27.58,27.545,27.545,1359.0
2023-01-31,27.54,27.575,27.465,27.575,2603.0
2023-02-01,27.635,27.66,27.54,27.635,5210.0
2023-02-02,27.6,27.61,27.555,27.555,1987.0
2023-02-03,27.58,27.625,27.555,27.625,2259.0
2023-02-06,27.58,27.61,27.58,27.6,480.0
2023-02-07,27.635,27.655,27.51,27.51,3640.0
2023-02-08,27.54,27.54,27.44,27.475,1393.0
2023-02-09,27.37,27.37,27.255,27.28,2030.0
2023-02-10,27.31,27.31,27.06,27.105,5035.0
2023-02-13,26.97,27.005,26.945,26.97,10725.0
2023-02-14,27.115,27.115,27.05,27.05,11501.0
2023-02-15,26.955,26.955,26.795,26.795,3731.0
2023-02-16,26.96,27.05,26.955,27.025,2017.0
2023-02-17,26.955,26.955,26.92,26.92,122.0
2023-02-20,26.785,26.785,26.74,26.785,737.0
2023-02-21,26.73,26.845,26.73,26.82,722.0
2023-02-22,26.725,26.725,26.725,26.725,5488.0
2023-02-23,26.725,26.725,26.695,26.695,1926.0
2023-02-24,26.765,26.795,26.75,26.765,1000.0
2023-02-27,26.73,26.73,26.395,26.45,1921.0
2023-02-28,26.615,26.67,26.58,26.67,45410.0
2023-03-01,26.53,26.67,26.53,26.67,3067.0
2023-03-02,26.705,26.705,26.65,26.69,2452.0
2023-03-03,26.75,26.785,26.75,26.765,3472.0
2023-03-06,26.885,26.955,26.865,26.925,29124.0
2023-03-07,26.845,26.92,26.845,26.865,1803.0
2023-03-08,26.945,26.945,26.74,26.765,311.0
2023-03-09,26.92,27.015,26.92,26.96,1487.0
2023-03-10,26.53,26.53,26.475,26.475,1864.0
2023-03-13,26.225,26.225,26.185,26.19,3056.0
2023-03-14,25.76,25.76,25.605,25.73,477.0
2023-03-15,26.015,26.015,26.015,26.015,1485.0
2023-03-16,25.58,25.58,25.57,25.57,1806.0
2023-03-17,25.565,25.685,25.565,25.685,613.0
2023-03-20,25.68,25.68,25.58,25.58,1538.0
2023-03-21,25.73,25.73,25.725,25.725,438.0
2023-03-22,25.81,25.84,25.81,25.81,861.0
2023-03-23,25.65,25.66,25.615,25.66,313.0
2023-03-24,25.545,25.625,25.545,25.625,745.0
2023-03-27,25.625,25.945,25.625,25.775,3373.0
2023-03-28,25.9,25.96,25.9,25.9,9199.0
2023-03-29,25.915,25.945,25.915,25.945,513.0
2023-03-30,26.07,26.235,26.07,26.185,2363.0
2023-03-31,26.44,26.46,26.44,26.46,1477.0
2023-04-03,26.61,26.66,26.545,26.625,7804.0
2023-04-04,26.695,26.695,26.695,26.695,481.0
2023-04-05,26.69,26.69,26.67,26.69,3439.0
2023-04-06,26.705,26.705,26.575,26.575,5878.0
2023-04-11,26.66,27.015,26.66,27.0,23052.0
2023-04-12,27.15,27.15,27.14,27.14,14997.0
2023-04-13,27.085,27.15,27.085,27.115,732.0
2023-04-14,27.175,27.245,27.175,27.245,1248.0
2023-04-17,27.3,27.3,27.255,27.255,1795.0
2023-04-18,27.2,27.255,27.2,27.255,2199.0
2023-04-19,27.29,27.29,27.28,27.28,1546.0
2023-04-20,27.345,27.345,27.19,27.23,6305.0
2023-04-21,27.15,27.15,27.13,27.13,3594.0
2023-04-24,27.085,27.085,27.085,27.085,65.0
2023-04-26,26.9,27.04,26.9,26.96,3459.0
2023-04-27,26.91,26.945,26.885,26.945,8511.0
2023-04-28,27.025,27.035,26.97,26.97,103.0
2023-05-01,27.15,27.15,27.115,27.12,2656.0
2023-05-02,26.945,27.0,26.725,26.725,886.0
2023-05-03,26.495,26.495,26.495,26.495,1384.0
2023-05-04,26.475,26.61,26.475,26.61,3267.0
2023-05-05,26.535,26.66,26.535,26.635,3524.0
2023-05-08,26.705,27.035,26.705,26.92,1083.0
2023-05-09,26.82,26.82,26.82,26.82,1299.0
2023-05-10,26.82,26.82,26.82,26.82,493.0
2023-05-11,26.74,26.785,26.74,26.785,2608.0
2023-05-12,26.75,26.765,26.73,26.765,33.0
2023-05-15,26.785,26.785,26.785,26.785,1158.0
2023-05-16,26.76,26.76,26.73,26.73,386.0
2023-05-17,26.65,26.65,26.43,26.545,8175.0
2023-05-18,26.725,26.725,26.695,26.695,327.0
2023-05-19,26.73,26.805,26.725,26.805,1674.0
2023-05-22,26.705,26.715,26.645,26.645,1714.0
2023-05-23,26.75,26.775,26.715,26.715,2522.0
2023-05-24,26.5,26.535,26.475,26.5,2503.0
2023-05-25,26.245,26.245,26.175,26.2,1881.0
2023-05-26,26.19,26.225,26.12,26.21,7225.0
2023-05-29,26.485,26.5,26.485,26.5,318.0
2023-05-30,26.5,26.5,26.395,26.395,4151.0
2023-05-31,26.105,26.105,26.105,26.105,392.0
2023-06-01,25.98,26.095,25.98,26.005,1396.0
2023-06-02,26.2,26.225,26.185,26.2,33806.0
2023-06-05,26.335,26.555,26.335,26.45,1320.0
2023-06-06,26.405,26.485,26.36,26.36,692.0
2023-06-07,26.315,26.315,26.245,26.245,622.0
2023-06-08,26.22,26.235,26.14,26.14,2196.0
2023-06-09,26.225,26.265,26.225,26.265,2191.0
2023-06-13,26.255,26.255,26.255,26.255,1213.0
2023-06-14,26.255,26.335,26.255,26.315,1788.0
2023-06-15,26.385,26.385,26.385,26.385,2697.0
2023-06-16,26.575,26.67,26.575,26.67,5500.0
2023-06-19,26.885,26.885,26.73,26.805,7945.0
2023-06-20,26.84,26.96,26.84,26.96,575.0
2023-06-21,26.97,27.0,26.97,27.0,250.0
2023-06-22,26.695,26.695,26.475,26.485,16342.0
2023-06-23,26.61,26.61,26.15,26.155,1946.0
2023-06-26,26.04,26.11,26.04,26.11,1625.0
2023-06-27,26.235,26.245,26.2,26.2,3619.0
2023-06-28,26.36,26.52,26.335,26.495,2388.0
2023-06-29,26.59,26.61,26.565,26.565,2040.0
2023-06-30,26.53,26.575,26.48,26.545,1960.0
2023-07-03,26.67,26.935,26.67,26.935,1038.0
2023-07-04,26.895,26.895,26.895,26.895,1190.0
2023-07-05,26.925,26.94,26.925,26.94,339.0
2023-07-06,26.73,26.73,26.615,26.615,1900.0
2023-07-07,26.215,26.265,26.215,26.215,5578.0
2023-07-10,26.26,26.26,26.075,26.075,1653.0
2023-07-11,26.37,26.375,26.37,26.375,683.0
2023-07-12,26.54,26.54,26.515,26.515,1279.0
2023-07-13,26.85,26.895,26.85,26.885,5566.0
2023-07-14,27.05,27.16,27.05,27.16,7408.0
2023-07-17,27.125,27.18,27.105,27.17,3482.0
2023-07-18,27.07,27.07,27.035,27.035,2319.0
2023-07-19,27.25,27.25,27.19,27.19,2895.0
2023-07-20,27.68,27.68,27.18,27.215,2160.0
2023-07-21,27.08,27.17,27.08,27.17,3187.0
2023-07-24,27.17,27.195,27.15,27.19,2581.0
2023-07-25,27.27,27.35,27.245,27.35,3803.0
2023-07-26,27.345,27.545,27.345,27.48,35928.0
2023-07-27,27.715,27.715,27.715,27.715,442.0
2023-07-28,27.445,27.455,27.305,27.435,5929.0
2023-07-31,27.56,27.56,27.47,27.49,16074.0
2023-08-01,27.67,27.71,27.66,27.71,2172.0
2023-08-02,27.505,27.505,27.335,27.335,3917.0
2023-08-03,27.18,27.18,27.135,27.15,2065.0
2023-08-04,27.205,27.205,27.095,27.095,345.0
2023-08-07,27.35,27.35,27.17,27.17,155.0
2023-08-08,27.28,27.28,27.15,27.15,2882.0
2023-08-09,27.17,27.17,27.17,27.17,1287.0
2023-08-10,27.225,27.3,27.225,27.245,644.0
2023-08-11,27.37,27.37,27.225,27.315,1066.0
2023-08-14,27.195,27.195,27.035,27.04,2561.0
2023-08-15,27.26,27.26,27.26,27.26,2279.0
2023-08-16,26.795,26.905,26.795,26.885,2085.0
2023-08-17,26.68,26.86,26.63,26.86,2125.0
2023-08-18,26.795,26.85,26.725,26.725,4473.0
2023-08-21,26.73,26.825,26.73,26.825,3061.0
2023-08-22,26.725,26.75,26.725,26.75,1738.0
2023-08-23,26.88,26.905,26.84,26.84,11669.0
2023-08-24,26.835,26.87,26.835,26.87,3373.0
2023-08-25,26.64,26.75,26.64,26.65,4617.0
2023-08-28,26.77,26.86,26.77,26.77,9540.0
2023-08-29,26.935,26.97,26.915,26.915,6916.0
2023-08-30,26.94,27.3,26.94,27.28,5171.0
2023-08-31,27.39,27.39,27.28,27.28,1230.0
2023-09-01,27.4,27.435,27.38,27.38,1388.0
2023-09-04,27.515,27.525,27.505,27.505,2009.0
2023-09-05,27.615,27.615,27.48,27.48,800.0
2023-09-06,27.615,27.615,27.4,27.48,2129.0
2023-09-07,27.115,27.115,27.115,27.115,1197.0
2023-09-08,26.935,26.96,26.935,26.96,578.0
2023-09-11,26.915,27.04,26.915,27.04,2855.0
2023-09-12,27.04,27.18,27.025,27.18,2692.0
2023-09-13,26.97,26.97,26.97,26.97,348.0
2023-09-14,27.035,27.135,27.035,27.135,1925.0
2023-09-15,27.525,27.545,27.525,27.535,633.0
2023-09-18,27.325,27.325,27.305,27.315,4310.0
2023-09-19,27.205,27.215,27.18,27.18,1125.0
2023-09-20,27.09,27.18,27.09,27.18,3665.0
2023-09-21,26.97,26.97,26.88,26.88,3733.0
2023-09-22,26.525,26.56,26.525,26.56,1579.0
2023-09-25,26.795,26.795,26.795,26.795,2115.0
2023-09-26,26.74,26.74,26.68,26.68,12435.0
2023-09-27,26.605,26.65,26.605,26.605,3180.0
2023-09-28,26.605,26.605,26.55,26.55,1504.0
2023-09-29,26.625,26.66,26.615,26.615,4652.0
2023-10-02,26.585,26.615,26.57,26.615,3124.0
2023-10-03,26.185,26.185,26.175,26.175,306.0
2023-10-04,26.06,26.065,25.985,26.03,6974.0
2023-10-05,26.05,26.22,26.05,26.22,7215.0
2023-10-06,26.305,26.315,26.295,26.315,4787.0
2023-10-09,26.44,26.475,26.33,26.33,3007.0
2023-10-10,26.65,26.67,26.65,26.67,433.0
2023-10-11,26.74,26.76,26.705,26.705,10279.0
2023-10-12,26.85,26.85,26.825,26.825,437.0
2023-10-13,26.74,26.74,26.65,26.65,1369.0
2023-10-16,26.57,26.57,26.57,26.57,5318.0
2023-10-17,26.805,26.805,26.65,26.65,14429.0
2023-10-18,26.63,26.64,26.56,26.64,10438.0
2023-10-19,26.415,26.64,26.415,26.64,678.0
2023-10-20,26.105,26.165,26.105,26.165,806.0
2023-10-23,26.12,26.12,25.895,25.91,1948.0
2023-10-24,25.985,26.04,25.965,26.04,385.0
2023-10-25,25.985,26.065,25.905,25.985,354.0
2023-10-26,25.85,25.85,25.785,25.785,11107.0
2023-10-27,25.875,25.895,25.81,25.81,2430.0
2023-10-30,25.62,25.665,25.62,25.665,55.0
2023-10-31,25.665,25.665,25.665,25.665,572.0
2023-11-01,25.7,25.7,25.665,25.665,1580.0
2023-11-02,26.085,26.085,26.085,26.085,6.0
2023-11-03,26.36,26.385,26.36,26.36,5309.0
2023-11-06,26.415,26.42,26.415,26.42,18260.0
2023-11-07,26.305,26.305,26.305,26.305,2427.0
2023-11-08,26.375,26.375,26.375,26.375,418.0
2023-11-09,26.57,26.57,26.515,26.515,1305.0
2023-11-10,26.415,26.46,26.37,26.415,844.0
2023-11-13,26.44,26.44,26.385,26.405,1285.0
2023-11-14,26.56,26.56,26.56,26.56,1475.0
2023-11-15,27.095,27.095,27.095,27.095,1032.0
2023-11-16,27.04,27.04,26.98,26.98,2055.0
2023-11-17,26.84,26.85,26.815,26.815,3967.0
2023-11-20,26.895,26.905,26.825,26.905,1810.0
2023-11-21,26.87,26.87,26.85,26.87,9425.0
2023-11-22,26.94,26.94,26.915,26.915,67.0
2023-11-23,26.815,26.915,26.815,26.915,1744.0
2023-11-24,26.77,26.85,26.77,26.85,2008.0
2023-11-27,26.76,26.85,26.76,26.85,2217.0
2023-11-28,26.795,26.795,26.66,26.66,8112.0
2023-11-29,26.84,26.84,26.84,26.84,983.0
2023-11-30,26.84,26.85,26.75,26.85,6303.0
2023-12-01,26.905,26.96,26.905,26.95,628.0
2023-12-04,27.15,27.335,27.15,27.335,2021.0
2023-12-05,27.005,27.005,26.935,26.935,2528.0
2023-12-06,27.18,27.35,27.18,27.35,4223.0
2023-12-07,27.3,27.315,27.26,27.26,1522.0
2023-12-08,27.19,27.345,27.19,27.345,1438.0
2023-12-11,27.48,27.48,27.4,27.445,1135.0
2023-12-12,27.5,27.545,27.5,27.525,3470.0
2023-12-13,27.6,27.67,27.6,27.615,2579.0
2023-12-14,27.195,28.045,27.195,28.045,182.0
2023-12-15,28.08,28.33,28.08,28.22,1004.0
2023-12-18,28.19,28.19,28.11,28.11,1468.0
2023-12-19,28.1,28.32,28.1,28.32,1243.0
2023-12-20,28.565,28.565,28.565,28.565,3394.0
2023-12-21,28.5,28.54,28.49,28.54,1087.0
2023-12-22,28.5,28.52,28.5,28.5,2039.0
2023-12-27,28.54,28.685,28.54,28.64,18580.0
2023-12-28,28.82,28.875,28.82,28.875,10826.0
2023-12-29,28.855,28.855,28.775,28.775,808.0
2024-01-02,28.95,28.95,28.92,28.92,2213.0
2024-01-03,28.61,28.62,28.61,28.62,5225.0
2024-01-04,28.435,28.5,28.435,28.475,462.0
2024-01-05,28.625,28.625,28.435,28.435,5455.0
2024-01-08,28.69,28.69,28.69,28.69,1309.0
2024-01-09,28.55,28.86,28.55,28.86,6666.0
2024-01-10,28.765,28.765,28.615,28.625,2271.0
2024-01-11,28.765,28.81,28.765,28.805,2286.0
2024-01-12,28.805,28.805,28.735,28.755,3413.0
2024-01-15,28.88,28.88,28.81,28.84,4995.0
2024-01-16,28.575,28.575,28.51,28.51,341.0
2024-01-17,28.51,28.54,28.485,28.485,1782.0
2024-01-18,28.625,28.625,28.275,28.305,2274.0
2024-01-19,28.585,28.585,28.55,28.55,2898.0
2024-01-22,28.82,28.82,28.785,28.785,2163.0
2024-01-23,28.785,28.945,28.785,28.935,1938.0
2024-01-24,28.935,28.945,28.88,28.895,11710.0
2024-01-25,29.03,29.04,28.99,28.99,351.0
2024-01-29,29.13,29.16,29.065,29.16,18271.0
2024-01-30,29.435,29.435,29.2,29.3,263.0
2024-01-31,29.31,29.35,29.31,29.35,1017.0
2024-02-01,29.29,29.29,29.19,29.235,4509.0
2024-02-02,29.395,29.545,29.395,29.47,1844.0
2024-02-05,29.18,29.19,29.16,29.19,548.0
2024-02-06,29.0,29.095,29.0,29.095,947.0
2024-02-07,29.265,29.31,29.265,29.29,3841.0
2024-02-08,29.395,29.395,29.29,29.29,1562.0
2024-02-09,29.395,29.46,29.365,29.415,2896.0
2024-02-12,29.415,29.48,29.405,29.45,3265.0
2024-02-13,29.49,29.49,29.48,29.48,1619.0
2024-02-14,29.065,29.15,29.065,29.15,11120.0
2024-02-15,29.425,29.46,29.34,29.34,63472.0
2024-02-16,29.595,29.595,29.435,29.47,7521.0
2024-02-19,29.565,29.61,29.565,29.565,1378.0
2024-02-20,29.565,29.63,29.555,29.585,3106.0
2024-02-21,29.555,29.585,29.555,29.585,1444.0
2024-02-22,29.525,29.555,29.525,29.555,12508.0
2024-02-23,29.705,29.715,29.65,29.65,60693.0
2024-02-26,29.755,29.755,29.575,29.575,2726.0
2024-02-27,29.565,29.705,29.565,29.67,22855.0
2024-02-28,29.63,29.695,29.63,29.68,4789.0
2024-02-29,29.685,29.685,29.66,29.68,2870.0
2024-03-01,29.845,29.93,29.845,29.93,317.0
2024-03-04,30.025,30.025,29.96,30.005,820.0
2024-03-05,30.005,30.005,30.005,30.005,828.0
2024-03-06,29.99,29.99,29.99,29.99,448.0
2024-03-07,30.165,30.205,30.165,30.185,1807.0
2024-03-08,30.525,30.525,30.185,30.185,550.0
2024-03-11,30.535,30.535,30.065,30.065,3722.0
2024-03-12,30.11,30.185,30.08,30.08,3859.0
2024-03-13,30.205,30.26,30.205,30.235,897.0
2024-03-14,30.235,30.26,30.15,30.15,1254.0
2024-03-15,30.11,30.11,29.78,29.98,1923.0
2024-03-18,29.995,30.1,29.78,30.045,5247.0
2024-03-19,30.27,30.27,30.055,30.15,1451.0
2024-03-20,30.24,30.24,30.24,30.24,570.0
2024-03-21,30.375,30.41,30.375,30.41,2704.0
2024-03-22,30.41,30.41,30.345,30.345,2061.0
2024-03-25,30.58,30.59,30.56,30.59,217.0
2024-03-26,30.45,30.58,30.45,30.47,11772.0
2024-03-27,30.47,30.545,30.47,30.47,742.0
2024-03-28,30.88,30.93,30.47,30.47,102.0
2024-04-02,30.93,30.975,30.9,30.9,5630.0
2024-04-03,30.76,30.76,30.485,30.485,1882.0
2024-04-04,30.795,30.795,30.6,30.665,3938.0
2024-04-05,30.485,30.485,30.41,30.43,886.0
2024-04-08,30.55,30.55,30.485,30.535,3539.0
2024-04-09,30.665,30.73,30.665,30.73,201.0
2024-04-10,30.865,30.865,30.73,30.73,1281.0
2024-04-11,30.525,30.73,30.525,30.73,5383.0
2024-04-12,30.675,30.675,30.485,30.545,1200.0
2024-04-15,30.385,30.385,30.385,30.385,635.0
2024-04-16,29.875,29.875,29.78,29.78,10501.0
2024-04-17,29.95,29.95,29.93,29.93,1688.0
2024-04-18,29.97,30.075,29.97,30.055,2636.0
2024-04-19,29.44,29.64,29.44,29.64,1332.0
2024-04-22,29.76,30.015,29.76,29.995,18233.0
2024-04-23,29.915,30.155,29.915,29.915,1825.0
2024-04-24,30.035,30.28,30.035,30.13,2286.0
2024-04-26,30.1,30.1,29.725,29.745,1985.0
2024-04-29,29.745,30.025,29.745,30.025,10172.0
2024-04-30,30.165,30.165,29.94,30.015,3761.0
2024-05-01,29.535,29.535,29.535,29.535,408.0
2024-05-02,29.695,29.745,29.685,29.745,265.0
2024-05-03,29.65,29.76,29.65,29.715,471.0
2024-05-06,29.79,29.83,29.79,29.83,767.0
2024-05-07,30.005,30.25,30.005,30.25,2858.0
2024-05-08,30.325,30.335,30.29,30.29,3257.0
2024-05-09,30.12,30.12,30.045,30.08,3631.0
2024-05-10,30.13,30.24,30.09,30.09,1182.0
2024-05-13,30.1,30.1,30.075,30.075,477.0
2024-05-14,30.09,30.09,30.08,30.08,2194.0
2024-05-15,30.28,30.315,30.28,30.31,2012.0
2024-05-16,30.73,30.76,30.685,30.74,2093.0
2024-05-17,30.535,30.545,30.46,30.495,1455.0
2024-05-20,30.705,30.705,30.635,30.635,3278.0
2024-05-21,30.545,30.545,30.45,30.45,1700.0
2024-05-22,30.55,30.59,30.45,30.45,3195.0
2024-05-23,30.26,30.26,30.26,30.26,1265.0
2024-05-24,30.045,30.08,30.025,30.025,3319.0
2024-05-27,30.28,30.3,30.26,30.26,2402.0
2024-05-28,30.345,30.355,30.28,30.28,6575.0
2024-05-29,30.005,30.015,29.905,29.95,1991.0
2024-05-30,29.735,29.735,29.735,29.735,93.0
2024-05-31,29.95,29.96,29.95,29.96,411.0
2024-06-03,30.26,30.27,30.215,30.215,3212.0
2024-06-04,30.325,30.325,30.175,30.225,2112.0
2024-06-05,30.26,30.26,30.155,30.205,1631.0
2024-06-06,30.385,30.485,30.385,30.485,1115.0
2024-06-07,30.495,30.58,30.47,30.535,3377.0
2024-06-11,30.225,30.27,30.195,30.205,3298.0
2024-06-12,30.225,30.225,30.045,30.045,1844.0
2024-06-13,30.27,30.3,30.225,30.225,2212.0
2024-06-14,30.13,30.15,30.065,30.15,132.0
2024-06-17,30.055,30.055,30.005,30.045,1382.0
2024-06-18,30.24,30.24,30.215,30.235,2614.0
2024-06-19,30.29,30.29,30.205,30.205,2793.0
2024-06-20,30.24,30.27,30.24,30.26,1432.0
2024-06-21,30.365,30.44,30.365,30.375,3087.0
2024-06-24,30.27,30.27,30.24,30.24,884.0
2024-06-25,30.41,30.56,30.24,30.24,5458.0
2024-06-26,30.475,30.475,30.335,30.335,7088.0
2024-06-27,29.96,30.25,29.95,30.25,4620.0
2024-06-28,30.46,30.555,30.44,30.485,7572.0
2024-07-01,30.39,30.415,30.39,30.395,582.0
2024-07-02,30.37,30.415,30.32,30.415,3804.0
2024-07-03,30.39,30.395,30.31,30.395,929.0
2024-07-04,30.425,30.665,30.425,30.665,481.0
2024-07-05,30.665,30.725,30.61,30.61,10819.0
2024-07-08,30.61,30.61,30.58,30.59,472.0
2024-07-09,30.715,30.735,30.715,30.735,703.0
2024-07-10,30.61,30.735,30.61,30.735,1699.0
2024-07-11,30.745,30.925,30.745,30.925,2708.0
2024-07-12,30.945,31.22,30.945,31.165,4762.0
2024-07-15,31.165,31.425,31.165,31.415,8402.0
2024-07-16,31.415,31.445,31.365,31.365,11888.0
2024-07-17,31.675,31.72,31.675,31.72,1749.0
2024-07-18,31.595,31.72,31.595,31.72,1769.0
2024-07-19,31.205,31.205,31.1,31.1,4764.0
2024-07-22,31.115,31.145,31.1,31.1,1756.0
2024-07-23,31.345,31.48,31.345,31.48,738.0
2024-07-24,31.51,31.51,31.51,31.51,30.0
2024-07-25,31.51,31.51,31.23,31.24,871.0
2024-07-26,31.395,31.395,31.355,31.355,4.0
2024-07-29,31.655,31.655,31.56,31.625,5486.0
2024-07-30,31.53,31.53,31.445,31.53,323.0
2024-07-31,31.655,32.01,31.655,32.01,16833.0
2024-08-01,32.24,32.295,32.24,32.24,655.0
2024-08-02,31.865,31.865,31.595,31.595,1077.0
2024-08-05,30.79,30.865,30.695,30.695,3533.0
2024-08-06,30.505,30.645,30.445,30.52,3327.0
2024-08-07,30.675,30.675,30.675,30.675,1402.0
2024-08-08,30.645,30.645,30.465,30.645,2390.0
2024-08-09,30.725,30.955,30.725,30.8,378.0
2024-08-12,31.1,31.1,31.06,31.06,1722.0
2024-08-13,31.06,31.175,31.06,31.175,6428.0
2024-08-14,31.445,31.445,31.175,31.175,491.0
2024-08-15,31.405,31.405,31.33,31.33,2479.0
2024-08-16,31.76,31.79,31.665,31.74,1600.0
2024-08-19,31.74,31.905,31.74,31.845,451.0
2024-08-20,31.96,32.01,31.905,32.01,851.0
2024-08-21,31.71,31.835,31.71,31.835,2359.0
2024-08-22,32.055,32.065,32.055,32.055,2384.0
2024-08-23,31.95,32.01,31.95,31.99,1251.0
2024-08-26,32.17,32.17,32.065,32.125,2207.0
2024-08-27,32.17,32.17,31.95,31.95,607.0
2024-08-28,31.805,31.94,31.805,31.895,415.0
2024-08-29,31.875,31.885,31.845,31.875,591.0
2024-08-30,32.04,32.075,32.04,32.055,497.0
2024-09-02,32.02,32.17,31.99,32.17,6593.0
2024-09-03,32.23,32.315,32.23,32.26,3395.0
2024-09-04,31.78,31.78,31.78,31.78,890.0
2024-09-05,31.835,31.845,31.79,31.835,1881.0
2024-09-06,31.915,32.03,31.875,32.03,705.0
2024-09-09,31.825,31.875,31.785,31.865,1392.0
2024-09-10,32.135,32.135,32.01,32.135,2251.0
2024-09-11,31.925,31.925,31.895,31.895,888.0
2024-09-12,32.22,32.22,32.22,32.22,619.0
2024-09-13,32.525,32.585,32.5,32.51,1634.0
2024-09-16,32.605,32.605,32.545,32.565,1045.0
2024-09-17,32.69,32.7,32.68,32.68,3993.0
2024-09-18,32.72,32.73,32.615,32.64,1663.0
2024-09-19,32.7,32.74,32.7,32.74,743.0
2024-09-20,33.025,33.065,32.995,32.995,1094.0
2024-09-23,32.75,32.765,32.745,32.765,951.0
2024-09-24,32.755,32.785,32.74,32.74,1838.0
2024-09-25,32.815,32.815,32.785,32.815,1122.0
2024-09-26,32.815,32.815,32.815,32.815,0.0
2024-09-27,33.1,33.14,33.085,33.11,3339.0
2024-09-30,33.265,33.315,33.265,33.315,644.0
2024-10-01,33.36,33.36,33.015,33.015,746.0
2024-10-02,33.095,33.095,33.015,33.015,485.0
2024-10-03,32.98,33.005,32.98,33.005,1562.0
2024-10-04,32.97,32.97,32.74,32.775,1080.0
2024-10-07,32.835,33.005,32.805,32.835,638.0
2024-10-08,33.075,33.075,32.985,33.075,1262.0
2024-10-09,33.065,33.13,32.98,33.11,1236.0
2024-10-10,33.155,33.18,33.14,33.14,2056.0
2024-10-11,33.085,33.15,33.085,33.12,535.0
2024-10-14,33.12,33.225,33.12,33.16,681.0
2024-10-15,33.485,33.535,33.485,33.535,5563.0
2024-10-16,33.535,33.535,33.41,33.495,839.0
2024-10-17,33.62,33.62,33.57,33.59,469.0
2024-10-18,33.57,33.57,33.38,33.42,2238.0
2024-10-21,33.485,33.61,33.485,33.61,6955.0
2024-10-22,33.275,33.295,33.095,33.2,2844.0
2024-10-23,33.235,33.265,33.16,33.16,4190.0
2024-10-24,33.255,33.255,33.21,33.21,3090.0
2024-10-25,33.285,33.285,33.255,33.255,2285.0
2024-10-28,33.15,33.15,33.095,33.095,117.0
2024-10-29,33.255,33.285,33.19,33.19,5688.0
2024-10-30,33.065,33.225,33.065,33.225,749.0
2024-10-31,32.93,32.93,32.745,32.805,1769.0
2024-11-01,32.67,32.72,32.67,32.72,1539.0
2024-11-04,32.92,32.95,32.91,32.91,2501.0
2024-11-05,32.995,32.995,32.805,32.825,3546.0
2024-11-06,33.045,33.045,33.005,33.005,783.0
2024-11-07,33.17,33.225,33.085,33.17,3051.0
2024-11-08,33.62,33.62,33.485,33.485,287.0
2024-11-11,33.455,33.475,33.38,33.38,676.0
2024-11-12,33.265,33.36,33.265,33.36,2599.0
2024-11-13,32.985,33.075,32.94,33.075,1499.0
2024-11-14,33.235,33.235,33.065,33.095,3555.0
2024-11-15,33.245,33.315,33.245,33.315,840.0
2024-11-18,33.335,33.43,33.285,33.43,1495.0
2024-11-19,33.745,33.945,33.745,33.945,4580.0
2024-11-20,33.655,33.68,33.555,33.555,2544.0
2024-11-21,33.6,33.6,33.505,33.535,1408.0
2024-11-22,33.81,33.87,33.81,33.87,1038.0
2024-11-25,34.12,34.12,34.07,34.07,1402.0
2024-11-26,33.92,33.945,33.92,33.925,4140.0
2024-11-27,33.985,34.07,33.985,33.995,861.0
2024-11-28,34.225,34.37,34.225,34.37,2360.0
2024-11-29,34.12,34.155,34.12,34.155,898.0
2024-12-02,34.255,34.445,34.255,34.31,1862.0
2024-12-03,34.415,34.445,34.395,34.415,6547.0
2024-12-04,34.435,34.435,34.31,34.31,2001.0
2024-12-05,34.505,34.6,34.505,34.6,1120.0
2024-12-06,34.435,34.435,34.415,34.435,2984.0
2024-12-09,34.205,34.28,34.205,34.245,2084.0
2024-12-10,34.13,34.155,34.13,34.13,336.0
2024-12-11,34.08,34.08,34.05,34.05,363.0
2024-12-12,34.12,34.12,33.88,34.12,1241.0
2024-12-13,33.785,33.785,33.57,33.66,3438.0
2024-12-16,33.61,33.61,33.555,33.59,2417.0
2024-12-17,33.805,33.81,33.805,33.81,3325.0
2024-12-18,33.89,33.935,33.89,33.935,1411.0
2024-12-19,33.735,33.735,33.17,33.735,2663.0
2024-12-20,32.96,32.96,32.845,32.88,1058.0
2024-12-23,33.12,33.19,33.12,33.19,311.0
2024-12-24,33.34,33.34,33.34,33.34,322.0
2024-12-27,33.65,33.705,33.65,33.705,2789.0
2024-12-30,33.57,33.57,33.44,33.44,219.0
2024-12-31,33.335,33.335,33.315,33.315,56.0
2025-01-02,33.295,33.305,33.21,33.21,615.0
2025-01-03,33.44,33.62,33.44,33.62,1443.0
2025-01-06,33.805,33.805,33.65,33.65,1488.0
2025-01-07,33.865,33.865,33.825,33.825,2845.0
2025-01-08,33.775,34.14,33.775,34.08,1153.0
2025-01-09,33.94,33.99,33.94,33.94,766.0
2025-01-10,33.91,33.92,33.9,33.91,3308.0
2025-01-13,33.805,33.805,33.62,33.645,1368.0
2025-01-14,33.53,33.54,33.5,33.54,2578.0
2025-01-15,33.755,33.755,33.61,33.61,1439.0
2025-01-16,34.1,34.1,34.01,34.03,1623.0
2025-01-17,34.13,34.13,33.875,33.875,1021.0
2025-01-20,34.02,34.03,33.99,33.99,4807.0
2025-01-21,34.315,34.395,34.265,34.395,1086.0
2025-01-22,34.58,34.645,34.57,34.57,1979.0
2025-01-23,34.235,34.42,34.235,34.42,691.0
2025-01-24,34.47,34.5,34.43,34.46,871.0
2025-01-28,34.64,34.645,34.61,34.63,941.0
2025-01-29,34.63,34.63,34.63,34.63,0.0
2025-01-30,34.895,35.0,34.805,34.94,3376.0
2025-01-31,35.01,35.145,35.01,35.1,454.0
2025-02-03,34.815,34.815,34.43,34.43,1087.0
2025-02-04,34.64,34.675,34.64,34.675,892.0
2025-02-05,34.675,34.735,34.675,34.705,3420.0
2025-02-06,35.1,35.155,35.04,35.14,10605.0
2025-02-07,35.155,35.205,35.11,35.185,23867.0
2025-02-10,35.02,35.05,35.02,35.02,555.0
2025-02-11,35.06,35.06,35.01,35.04,2231.0
2025-02-12,35.0,35.0,34.99,34.99,148.0
2025-02-13,35.12,35.12,34.99,34.99,4751.0
2025-02-14,35.185,35.335,35.185,35.195,216.0
2025-02-17,35.165,35.165,34.94,35.165,805.0
2025-02-18,35.1,35.1,35.07,35.07,1737.0
2025-02-19,34.95,34.98,34.95,34.97,115.0
2025-02-20,35.06,35.06,34.64,34.64,6712.0
2025-02-21,34.55,34.685,34.55,34.6,2949.0
2025-02-24,34.41,34.6,34.41,34.51,3843.0
2025-02-25,34.46,34.49,34.45,34.45,1165.0
2025-02-26,34.46,34.46,34.315,34.365,102.0
2025-02-27,34.6,34.6,34.6,34.6,2481.0
2025-02-28,34.5,34.5,34.175,34.175,736.0
2025-03-03,34.325,34.385,34.325,34.385,2451.0
2025-03-04,34.185,34.345,34.185,34.345,1028.0
2025-03-05,34.355,34.355,34.01,34.07,1764.0
2025-03-06,34.13,34.13,34.11,34.11,8056.0
2025-03-07,33.825,33.825,33.675,33.675,1303.0
2025-03-10,33.845,33.845,33.755,33.795,2283.0
2025-03-11,33.725,33.725,33.12,33.43,5653.0
2025-03-12,32.95,32.95,32.825,32.855,11397.0
2025-03-13,33.04,33.04,32.93,33.04,2481.0
2025-03-14,32.95,33.09,32.95,33.09,4246.0
2025-03-17,33.385,33.385,33.255,33.275,4358.0
2025-03-18,33.43,33.5,33.325,33.325,2109.0
2025-03-19,33.275,33.41,33.275,33.295,810.0
2025-03-20,33.54,33.64,33.54,33.64,1379.0
2025-03-21,33.695,33.745,33.675,33.745,1531.0
2025-03-24,33.825,33.825,33.62,33.705,2353.0
2025-03-25,33.93,34.02,33.845,33.845,1584.0
2025-03-26,33.845,33.845,33.845,33.845,0.0
2025-03-27,34.04,34.04,33.865,33.875,2594.0
2025-03-28,34.04,34.09,34.04,34.09,128.0
2025-03-31,33.96,33.96,33.6,33.6,832.0
2025-04-01,33.815,33.855,33.685,33.855,3867.0
2025-04-02,34.0,34.06,33.92,34.06,6311.0
2025-04-03,33.52,33.59,33.285,33.59,3395.0
2025-04-04,33.365,33.365,32.98,32.98,4671.0
2025-04-07,31.55,31.815,31.1,31.675,4652.0
2025-04-08,31.845,32.345,31.845,32.345,1991.0
2025-04-09,32.295,32.295,31.695,31.735,7340.0
2025-04-10,33.385,33.385,33.205,33.235,3457.0
2025-04-11,32.92,33.08,32.64,33.01,1512.0
2025-04-14,33.305,33.62,33.265,33.59,1286.0
2025-04-15,33.56,33.705,33.5,33.62,2405.0
2025-04-16,33.6,33.775,33.6,33.775,2885.0
2025-04-17,33.705,33.785,33.695,33.785,2086.0
2025-04-22,33.795,33.94,33.795,33.895,701.0
2025-04-23,34.46,34.46,34.385,34.43,2542.0
2025-04-24,34.53,34.53,34.255,34.295,399.0
2025-04-28,34.685,34.685,34.41,34.52,4531.0
2025-04-29,34.63,34.765,34.63,34.695,3927.0
2025-04-30,34.98,34.98,34.785,34.785,3790.0
2025-05-01,34.98,35.1,34.97,35.05,495.0
2025-05-02,35.215,35.45,35.1,35.45,2722.0
2025-05-05,35.685,35.685,35.145,35.145,3747.0
2025-05-06,35.305,35.4,35.305,35.325,645.0
2025-05-07,35.5,35.5,35.325,35.46,4014.0
2025-05-08,35.55,35.765,35.51,35.765,98.0
2025-05-09,35.875,35.95,35.715,35.95,1856.0
2025-05-12,36.08,36.08,35.91,35.92,3869.0
2025-05-13,35.92,35.99,35.725,35.785,2698.0
2025-05-14,35.895,35.94,35.725,35.725,1927.0
2025-05-15,35.675,35.795,35.655,35.655,620.0
2025-05-16,36.14,36.14,36.02,36.02,2660.0
2025-05-19,36.12,36.155,35.9,35.9,1891.0
2025-05-20,35.885,36.305,35.885,36.285,1208.0
2025-05-21,36.62,36.62,36.52,36.52,1479.0
2025-05-22,36.305,36.51,36.305,36.4,1193.0
2025-05-23,36.335,36.53,36.335,36.53,207.0
2025-05-26,36.64,36.695,36.4,36.46,3303.0
2025-05-27,36.42,36.63,36.42,36.55,528.0
2025-05-28,36.49,36.835,36.49,36.675,327.0
2025-05-29,36.97,36.97,36.695,36.795,579.0
2025-05-30,36.655,36.705,36.59,36.63,3103.0
2025-06-02,37.04,37.04,36.865,36.91,3773.0
2025-06-03,37.13,37.13,37.03,37.12,2151.0
2025-06-04,37.13,37.335,37.13,37.265,1986.0
2025-06-05,37.355,37.355,37.205,37.205,2470.0
2025-06-06,37.255,37.255,37.0,37.0,2342.0
2025-06-10,36.99,37.245,36.825,37.215,5194.0
2025-06-11,37.335,37.48,37.255,37.255,5885.0
2025-06-12,37.255,37.44,37.205,37.205,4092.0
2025-06-13,37.385,37.385,36.92,36.98,2514.0
2025-06-16,36.845,37.195,36.835,36.93,1000.0
2025-06-17,36.885,37.05,36.805,36.805,4089.0
2025-06-18,36.63,36.855,36.63,36.725,2908.0
2025-06-19,37.03,37.04,36.59,36.765,3196.0
2025-06-20,36.845,36.845,36.48,36.57,811.0
2025-06-23,36.685,36.685,36.335,36.395,2931.0
2025-06-24,36.92,36.95,36.795,36.835,2563.0
2025-06-25,36.765,36.835,36.715,36.835,2496.0
2025-06-26,36.835,36.835,36.725,36.795,984.0
2025-06-27,37.13,37.13,36.91,36.91,960.0
2025-06-30,36.98,37.01,36.9,36.96,3956.0
2025-07-01,37.43,37.43,37.11,37.11,2737.0
2025-07-02,37.2,37.33,37.12,37.28,6233.0
2025-07-03,37.4,37.52,37.1,37.49,2055.0
2025-07-04,37.56,37.56,37.27,37.27,408.0
2025-07-07,37.26,37.39,37.23,37.23,2561.0
2025-07-08,38.0,38.0,37.0,37.25,2610.0
2025-07-09,37.38,37.38,37.13,37.22,3255.0
2025-07-10,37.47,37.59,37.36,37.39,3977.0
2025-07-11,37.57,37.58,37.22,37.32,964.0
2025-07-14,37.47,37.5,37.32,37.47,517.0
2025-07-15,37.57,37.57,37.44,37.54,4062.0
2025-07-16,37.54,37.7,37.22,37.7,4935.0
2025-07-17,37.75,37.75,37.56,37.69,3744.0
2025-07-18,37.87,38.15,37.82,38.13,840.0
2025-07-21,38.13,38.13,37.59,37.6,9632.0
2025-07-22,37.93,37.94,37.76,37.8,7795.0
2025-07-23,37.98,38.16,37.98,38.14,3712.0
2025-07-24,38.14,38.14,37.74,37.77,3868.0
2025-07-25,37.73,37.73,37.55,37.55,8003.0
2025-07-28,37.68,37.78,37.66,37.72,748.0
2025-07-29,37.74,37.74,37.5,37.67,2744.0
2025-07-30,37.65,38.06,37.65,37.98,10793.0
2025-07-31,37.98,37.98,37.63,37.86,529.0
2025-08-01,37.58,37.72,37.5,37.57,2081.0
2025-08-04,37.69,37.69,37.55,37.61,3825.0
2025-08-05,38.0,38.11,37.92,37.93,1196.0
2025-08-06,38.4,38.46,38.35,38.36,1918.0
2025-08-07,38.55,38.64,38.51,38.62,2051.0
2025-08-08,38.62,38.62,38.42,38.43,7133.0
2025-08-11,38.75,38.75,38.41,38.43,2949.0
2025-08-12,38.44,38.69,38.44,38.65,3981.0
2025-08-13,38.65,38.65,38.35,38.43,3449.0
2025-08-14,38.72,38.75,38.55,38.61,1676.0
2025-08-15,38.6,38.79,38.6,38.74,1592.0
2025-08-18,38.93,39.03,38.81,38.81,5178.0
2025-08-19,38.81,38.85,38.8,38.8,1370.0
2025-08-20,38.86,39.09,38.86,39.05,1525.0
2025-08-21,39.23,39.47,39.17,39.4,915.0
2025-08-22,39.4,39.54,39.4,39.52,1407.0
2025-08-25,39.83,39.88,39.34,39.34,15107.0
2025-08-26,39.35,39.51,39.11,39.11,689.0
2025-08-27,39.65,39.66,39.4,39.41,2540.0
2025-08-28,40.59,40.59,39.36,39.48,610.0
2025-08-29,39.46,39.62,39.43,39.59,1660.0
2025-09-01,39.71,39.72,39.36,39.49,3883.0
2025-09-02,39.67,39.67,39.38,39.48,3100.0
2025-09-03,39.56,39.56,38.84,38.94,141823.0
2025-09-04,38.97,39.39,38.97,39.39,3930.0
2025-09-05,39.52,39.59,39.39,39.59,1768.0
2025-09-08,39.66,39.66,39.34,39.37,3677.0
2025-09-09,39.35,39.41,39.22,39.26,6455.0
2025-09-10,39.45,39.51,39.28,39.51,5402.0
2025-09-11,39.55,39.55,39.28,39.33,10417.0
2025-09-12,39.25,39.79,39.25,39.68,4038.0
2025-09-15,39.69,39.69,39.27,39.47,17225.0
2025-09-16,39.71,39.76,39.59,39.76,3768.0
2025-09-17,39.74,39.74,39.31,39.35,5248.0
2025-09-18,39.61,39.61,39.11,39.2,3465.0
2025-09-19,39.07,39.5,39.01,39.42,3867.0
2025-09-22,39.45,39.72,39.22,39.62,50102.0
2025-09-23,39.62,39.84,39.57,39.73,1013.0
2025-09-24,39.84,39.84,39.34,39.38,3636.0
2025-09-25,39.49,39.57,39.28,39.4,4759.0
2025-09-26,39.4,39.59,39.28,39.55,4354.0
2025-09-29,39.78,39.85,39.56,39.56,735.0
2025-09-30,39.85,39.91,39.78,39.83,3524.0
2025-10-01,39.67,39.95,39.67,39.72,107.0
2025-10-02,40.05,40.39,40.05,40.27,3014.0
2025-10-03,40.39,40.46,40.19,40.46,3042.0
2025-10-06,40.46,40.52,40.31,40.37,5731.0
2025-10-07,40.38,40.4,40.18,40.29,1456.0
2025-10-08,40.46,40.46,40.04,40.165,5672.0
2025-10-09,40.36,40.5,40.25,40.3,2458.0
2025-10-10,40.25,40.29,40.1,40.25,1888.0
2025-10-13,40.29,40.29,40.0,40.04,7805.0
2025-10-14,40.6,40.6,39.88,40.1,8536.0
2025-10-15,40.01,40.57,40.01,40.35,1651.0
2025-10-16,40.21,40.86,40.21,40.73,2878.0
2025-10-17,40.77,40.77,40.4,40.4,3138.0
2025-10-20,40.46,40.55,40.2,40.5,2211.0
2025-10-21,40.81,41.01,40.81,40.87,3367.0
2025-10-22,40.72,40.72,40.3,40.34,2264.0
2025-10-23,40.46,40.64,40.38,40.53,5704.0
2025-10-24,40.65,40.66,40.43,40.48,3992.0
2025-10-27,40.5,40.76,40.49,40.62,1415.0
2025-10-28,40.73,40.73,40.42,40.42,2916.0
2025-10-29,40.42,40.64,40.21,40.3,5798.0
2025-10-30,40.48,40.48,39.97,40.02,3398.0
2025-10-31,40.39,40.39,40.15,40.25,1987.0
2025-11-03,40.28,40.29,39.95,40.1,3261.0
2025-11-04,40.27,40.27,39.73,39.73,3462.0
2025-11-05,39.74,39.74,39.42,39.61,4090.0
2025-11-06,40.01,40.01,39.86,39.88,2038.0
2025-11-07,40.01,40.01,39.59,39.64,3908.0
2025-11-10,39.95,40.06,39.75,39.97,2806.0
2025-11-11,40.47,40.47,39.96,39.99,14073.0
2025-11-12,39.99,40.11,39.95,39.99,4748.0
2025-11-13,40.25,40.25,39.57,39.74,2983.0
2025-11-14,39.43,39.43,39.2,39.37,5242.0
2025-11-17,39.39,39.39,39.2,39.3,8631.0
2025-11-18,39.3,39.3,38.47,38.48,8206.0
2025-11-19,38.38,38.57,38.34,38.34,28441.0
2025-11-20,38.56,38.93,38.56,38.86,11900.0
2025-11-21,38.9,38.9,38.09,38.15,7636.0
2025-11-24,38.5,38.8,38.5,38.75,1368.0
2025-11-25,39.02,39.2,38.85,38.85,2170.0
2025-11-26,39.37,40.49,39.225,39.24,504.0