Date,Open,High,Low,Close,Volume
2016-07-19,38.73911400081142,38.73911400081142,38.73911400081142,38.73911400081142,0.0
2016-07-20,39.2045296182764,39.2045296182764,39.2045296182764,39.2045296182764,0.0
2016-07-21,39.11123661605623,39.11123661605623,39.11123661605623,39.11123661605623,0.0
2016-07-22,39.11101867926268,39.18849869949667,39.11101867926268,39.18849869949667,2039.0
2016-07-25,39.281466573464535,39.281466573464535,39.27371709468568,39.27371709468568,1000.0
2016-07-26,39.211741045307065,39.211741045307065,39.20399156553945,39.20399156553945,1100.0
2016-07-27,39.56039235613,39.56039235613,39.56039235613,39.56039235613,975.0
2016-07-28,39.67661174731201,39.67661174731201,39.67661174731201,39.67661174731201,50.0
2016-07-29,39.444172964948,39.444172964948,39.444172964948,39.444172964948,10.0
2016-08-01,39.43153826557173,39.43153826557173,39.43153826557173,39.43153826557173,0.0
2016-08-02,38.54767025783105,38.54767025783105,38.54767025783105,38.54767025783105,0.0
2016-08-03,38.5905923655279,38.5905923655279,38.5905923655279,38.5905923655279,0.0
2016-08-04,38.54541883148493,38.54541883148493,38.54541883148493,38.54541883148493,200.0
2016-08-05,38.56092314545828,38.56092314545828,38.56092314545828,38.56092314545828,160.0
2016-08-08,39.01803519728063,39.01803519728063,39.01803519728063,39.01803519728063,1.0
2016-08-09,39.41620185458012,39.41620185458012,39.41620185458012,39.41620185458012,0.0
2016-08-10,39.20399156553945,39.20399156553945,39.20399156553945,39.20399156553945,1000.0
2016-08-11,39.722163063063896,39.722163063063896,39.722163063063896,39.722163063063896,0.0
2016-08-12,39.78282183119593,39.78282183119593,39.78282183119593,39.78282183119593,0.0
2016-08-15,39.91532017965343,39.91532017965343,39.91532017965343,39.91532017965343,0.0
2016-08-16,39.77554476332805,39.77554476332805,39.77554476332805,39.77554476332805,0.0
2016-08-17,39.59238550610603,39.59238550610603,39.59238550610603,39.59238550610603,0.0
2016-08-18,39.75091263271077,39.75091263271077,39.75091263271077,39.75091263271077,0.0
2016-08-19,39.65839427379274,39.65839427379274,39.65839427379274,39.65839427379274,0.0
2016-08-22,39.49724938706352,39.49724938706352,39.49724938706352,39.49724938706352,0.0
2016-08-23,39.834654244855805,39.834654244855805,39.834654244855805,39.834654244855805,0.0
2016-08-24,39.98147395446074,39.98147395446074,39.98147395446074,39.98147395446074,0.0
2016-08-25,39.81520421081146,39.81520421081146,39.81520421081146,39.81520421081146,0.0
2016-08-26,39.80831637258308,39.80831637258308,39.80831637258308,39.80831637258308,600.0
2016-08-29,39.79235795736364,39.79235795736364,39.79235795736364,39.79235795736364,0.0
2016-08-30,40.44318044241991,40.44318044241991,40.44318044241991,40.44318044241991,0.0
2016-08-31,40.27505231804087,40.27505231804087,40.27505231804087,40.27505231804087,0.0
2016-09-01,40.28093510328758,40.28093510328758,40.25768962333776,40.25768962333776,1362.0
2016-09-02,40.92671813398272,40.92671813398272,40.92671813398272,40.92671813398272,0.0
2016-09-05,40.65476872723276,40.65476872723276,40.65476872723276,40.65476872723276,0.0
2016-09-06,40.41768971700962,40.41768971700962,40.41768971700962,40.41768971700962,0.0
2016-09-07,40.53661845176068,40.53661845176068,40.53661845176068,40.53661845176068,10.0
2016-09-08,40.63734116092306,40.63734116092306,40.63734116092306,40.63734116092306,580.0
2016-09-09,40.88526136139928,40.88526136139928,40.88526136139928,40.88526136139928,10.0
2016-09-12,40.41249617250612,40.41249617250612,40.41249617250612,40.41249617250612,0.0
2016-09-13,40.12396253033203,40.12396253033203,40.12396253033203,40.12396253033203,0.0
2016-09-14,40.11916203144487,40.11916203144487,40.11916203144487,40.11916203144487,0.0
2016-09-15,39.9787722428454,39.9787722428454,39.9787722428454,39.9787722428454,194.0
2016-09-16,39.365449362371,39.365449362371,39.365449362371,39.365449362371,0.0
2016-09-19,39.49469649854564,39.49469649854564,39.49469649854564,39.49469649854564,0.0
2016-09-20,39.42038416521629,39.42038416521629,39.42038416521629,39.42038416521629,0.0
2016-09-21,39.45470887705245,39.45470887705245,39.45470887705245,39.45470887705245,0.0
2016-09-22,40.33021226352077,40.33021226352077,40.33021226352077,40.33021226352077,0.0
2016-09-23,40.27319393731111,40.27319393731111,40.27319393731111,40.27319393731111,385.0
2016-09-26,39.48337831118532,39.48337831118532,39.48337831118532,39.48337831118532,0.0
2016-09-27,39.11195020372864,39.11195020372864,39.11195020372864,39.11195020372864,0.0
2016-09-28,39.37885488907255,39.37885488907255,39.37885488907255,39.37885488907255,0.0
2016-09-29,39.43634258043573,39.43634258043573,39.43634258043573,39.43634258043573,0.0
2016-09-30,39.67970268856685,39.67970268856685,39.67970268856685,39.67970268856685,0.0
2016-10-03,39.7308405944386,39.7308405944386,39.7308405944386,39.7308405944386,210.0
2016-10-04,39.76337179715159,39.76337179715159,39.76337179715159,39.76337179715159,0.0
2016-10-05,40.1398369940606,40.1398369940606,40.1398369940606,40.1398369940606,0.0
2016-10-06,40.129312529886704,40.129312529886704,40.129312529886704,40.129312529886704,0.0
2016-10-07,39.80545057396285,39.80545057396285,39.80545057396285,39.80545057396285,0.0
2016-10-10,39.94778269478297,39.94778269478297,39.94778269478297,39.94778269478297,76.0
2016-10-11,40.18796027821466,40.18796027821466,40.18796027821466,40.18796027821466,260.0
2016-10-12,39.84705489741603,39.84705489741603,39.80831637258308,39.80831637258308,549.0
2016-10-13,39.13216724912141,39.13216724912141,39.13216724912141,39.13216724912141,0.0
2016-10-14,39.32020501658572,39.32020501658572,39.14975195053752,39.16524795250192,396.0
2016-10-17,39.32021095672145,39.32021095672145,39.32021095672145,39.32021095672145,500.0
2016-10-18,39.16524795250192,39.16524795250192,39.16524795250192,39.16524795250192,250.0
2016-10-19,39.2400182030542,39.2400182030542,39.2400182030542,39.2400182030542,0.0
2016-10-20,39.45191957950093,39.45191957950093,39.4364265319266,39.4364265319266,690.0
2016-10-21,39.64111171460363,39.64111171460363,39.64111171460363,39.64111171460363,0.0
2016-10-24,39.72309161594065,39.76183014250102,39.72309161594065,39.76183014250102,1900.0
2016-10-25,39.94002862980787,39.94002862980787,39.94002862980787,39.94002862980787,300.0
2016-10-26,39.50297716832712,39.50297716832712,39.50297716832712,39.50297716832712,0.0
2016-10-27,39.93414439349311,39.93414439349311,39.93414439349311,39.93414439349311,0.0
2016-10-28,39.947774786815806,39.947774786815806,39.85479878668828,39.85479878668828,21.0
2016-10-31,39.641741350785175,39.641741350785175,39.641741350785175,39.641741350785175,0.0
2016-11-01,39.26123885036058,39.26123885036058,39.26123885036058,39.26123885036058,0.0
2016-11-02,38.9280048552739,38.9280048552739,38.9280048552739,38.9280048552739,0.0
2016-11-03,38.69107848412508,38.69107848412508,38.69107848412508,38.69107848412508,0.0
2016-11-04,38.677129814352206,38.677129814352206,38.63839129164905,38.63839129164905,1170.0
2016-11-07,38.73136747845759,38.73911400081142,38.73136747845759,38.73911400081142,300.0
2016-11-08,38.98898034948513,38.98898034948513,38.98898034948513,38.98898034948513,0.0
2016-11-09,38.73911400081142,38.73911400081142,38.73911400081142,38.73911400081142,600.0
2016-11-10,39.39768046428649,39.4286724669515,39.39768046428649,39.4286724669515,9889.0
2016-11-11,39.4286724669515,39.4286724669515,39.4286724669515,39.4286724669515,195.0
2016-11-14,39.28146734368393,39.28146734368393,39.28146734368393,39.28146734368393,1175.0
2016-11-15,39.101635618281925,39.101635618281925,39.101635618281925,39.101635618281925,0.0
2016-11-16,39.3589431218284,39.3589431218284,39.3589431218284,39.3589431218284,787.0
2016-11-17,38.97154896719857,38.97154896719857,38.97154896719857,38.97154896719857,33.0
2016-11-18,39.20917366211238,39.20917366211238,39.20917366211238,39.20917366211238,0.0
2016-11-21,39.42332246739682,39.42332246739682,39.42332246739682,39.42332246739682,0.0
2016-11-22,39.53714542511212,39.53714542511212,39.53714542511212,39.53714542511212,440.0
2016-11-23,39.59912443158623,39.60687095425835,39.59912443158623,39.60687095425835,1980.0
2016-11-24,39.09745712362261,39.09745712362261,39.09745712362261,39.09745712362261,0.0
2016-11-25,39.37443980384805,39.37443980384805,39.37443980384805,39.37443980384805,100.0
2016-11-28,38.46546266838286,38.46546266838286,38.46546266838286,38.46546266838286,0.0
2016-11-29,38.62290224158313,38.62290224158313,38.62290224158313,38.62290224158313,600.0
2016-11-30,39.50421354482906,39.50421354482906,39.50421354482906,39.50421354482906,0.0
2016-12-01,39.17384534836261,39.17384534836261,39.17384534836261,39.17384534836261,0.0
2016-12-02,38.918403857499605,38.918403857499605,38.918403857499605,38.918403857499605,0.0
2016-12-05,39.52319039774304,39.52319039774304,39.52319039774304,39.52319039774304,0.0
2016-12-06,40.24513887545236,40.24513887545236,40.24513887545236,40.24513887545236,0.0
2016-12-07,40.7630852303422,40.7630852303422,40.7630852303422,40.7630852303422,0.0
2016-12-08,40.97281513442528,40.97281513442528,40.97281513442528,40.97281513442528,0.0
2016-12-09,40.75928833336866,40.75928833336866,40.75928833336866,40.75928833336866,0.0
2016-12-12,40.79756258125267,40.79756258125267,40.79756258125267,40.79756258125267,0.0
2016-12-13,41.419326402536576,41.419326402536576,41.419326402536576,41.419326402536576,0.0
2016-12-14,41.72202876678378,41.72202876678378,41.72202876678378,41.72202876678378,385.0
2016-12-15,41.49835146728534,41.49835146728534,41.49835146728534,41.49835146728534,0.0
2016-12-16,42.00699447059579,42.00699447059579,42.00699447059579,42.00699447059579,0.0
2016-12-19,42.24260432972866,42.24260432972866,42.24260432972866,42.24260432972866,0.0
2016-12-20,42.36083474071474,42.36083474071474,42.36083474071474,42.36083474071474,0.0
2016-12-21,42.448308378226734,42.448308378226734,42.448308378226734,42.448308378226734,0.0
2016-12-22,42.67625193985222,42.67625193985222,42.67625193985222,42.67625193985222,0.0
2016-12-23,43.05760158713926,43.05760158713926,43.05760158713926,43.05760158713926,0.0
2016-12-28,42.83174154887814,42.83174154887814,42.83174154887814,42.83174154887814,0.0
2016-12-29,42.91209838955028,42.91209838955028,42.91209838955028,42.91209838955028,0.0
2016-12-30,43.22433687996519,43.22433687996519,43.22433687996519,43.22433687996519,0.0
2017-01-03,42.99302762675109,42.99302762675109,42.99302762675109,42.99302762675109,0.0
2017-01-04,43.181968088912726,43.181968088912726,43.181968088912726,43.181968088912726,500.0
2017-01-05,43.37596472041098,43.49235640647105,43.37596472041098,43.37596472041098,1752.0
2017-01-06,43.29246351480799,43.29246351480799,43.29246351480799,43.29246351480799,0.0
2017-01-09,43.407000727337056,43.407000727337056,43.37596472041098,43.37596472041098,310.0
2017-01-10,42.802530246031466,42.802530246031466,42.802530246031466,42.802530246031466,0.0
2017-01-11,42.38833266995225,42.38833266995225,42.38833266995225,42.38833266995225,0.0
2017-01-12,42.53016871378086,42.53016871378086,42.53016871378086,42.53016871378086,357.0
2017-01-13,42.35945717306907,42.35945717306907,42.35945717306907,42.35945717306907,10.0
2017-01-16,42.16041963614162,42.16041963614162,42.16041963614162,42.16041963614162,0.0
2017-01-17,42.01903387758224,42.01903387758224,42.01903387758224,42.01903387758224,0.0
2017-01-18,42.0055367674361,42.0055367674361,42.0055367674361,42.0055367674361,0.0
2017-01-19,41.733411825750686,41.733411825750686,41.733411825750686,41.733411825750686,0.0
2017-01-20,42.10648843520993,42.10648843520993,42.10648843520993,42.10648843520993,0.0
2017-01-23,41.87137083709173,41.87137083709173,41.87137083709173,41.87137083709173,0.0
2017-01-24,41.97427246903992,41.97427246903992,41.97427246903992,41.97427246903992,0.0
2017-01-27,42.576712183515774,42.576712183515774,42.576712183515774,42.576712183515774,100.0
2017-01-30,42.35945717306907,42.35945717306907,42.35945717306907,42.35945717306907,146.0
2017-01-31,41.97923713898148,41.97923713898148,41.71541186291231,41.71541186291231,192.0
2017-02-01,41.94819789917038,41.94819789917038,41.94819789917038,41.94819789917038,92.0
2017-02-02,41.38827579884443,41.38827579884443,41.38827579884443,41.38827579884443,0.0
2017-02-03,41.5188585269193,41.5188585269193,41.5188585269193,41.5188585269193,0.0
2017-02-06,41.136009200727145,41.136009200727145,41.136009200727145,41.136009200727145,0.0
2017-02-07,40.90786720830504,40.90786720830504,40.90786720830504,40.90786720830504,0.0
2017-02-08,40.97522683179943,40.97522683179943,40.97522683179943,40.97522683179943,0.0
2017-02-09,41.42271498998633,41.42271498998633,41.42271498998633,41.42271498998633,0.0
2017-02-10,41.54470032220051,41.54470032220051,41.54470032220051,41.54470032220051,2406.0
2017-02-13,41.46252707654405,41.46252707654405,41.46252707654405,41.46252707654405,0.0
2017-02-14,41.4515828549158,41.4515828549158,41.4515828549158,41.4515828549158,30.0
2017-02-15,41.34473550289662,41.34473550289662,41.34473550289662,41.34473550289662,0.0
2017-02-16,41.47486413795921,41.54470032220051,41.47486413795921,41.54470032220051,496.0
2017-02-17,41.6145479626062,41.6145479626062,41.6145479626062,41.6145479626062,20.0
2017-02-20,41.668852643545485,41.668852643545485,41.59125523986602,41.59125523986602,192.0
2017-02-21,41.47153659790538,41.47153659790538,41.47153659790538,41.47153659790538,0.0
2017-02-22,41.40805782287541,41.40805782287541,41.40805782287541,41.40805782287541,0.0
2017-02-23,41.31423821584885,41.31423821584885,41.31423821584885,41.31423821584885,0.0
2017-02-24,41.086500716973696,41.086500716973696,41.086500716973696,41.086500716973696,0.0
2017-02-27,41.277997883630064,41.277997883630064,41.277997883630064,41.277997883630064,0.0
2017-02-28,41.45771131374947,41.45771131374947,41.45771131374947,41.45771131374947,0.0
2017-03-01,42.2583452342672,42.2583452342672,42.2583452342672,42.2583452342672,0.0
2017-03-02,42.459859340175385,42.459859340175385,42.459859340175385,42.459859340175385,0.0
2017-03-03,42.934437118076005,42.934437118076005,42.934437118076005,42.934437118076005,0.0
2017-03-06,42.741924901575445,42.741924901575445,42.741924901575445,42.741924901575445,0.0
2017-03-07,42.98798270778837,42.98798270778837,42.817271364633264,42.817271364633264,1384.0
2017-03-08,42.83597728319032,42.83597728319032,42.83597728319032,42.83597728319032,0.0
2017-03-09,43.47240971951573,43.47240971951573,43.47240971951573,43.47240971951573,0.0
2017-03-10,43.62519380094945,43.62519380094945,43.62519380094945,43.62519380094945,0.0
2017-03-13,43.42615626402199,43.42615626402199,43.42615626402199,43.42615626402199,0.0
2017-03-14,43.154038954290286,43.154038954290286,43.154038954290286,43.154038954290286,0.0
2017-03-15,43.39146919937982,43.39146919937982,43.24403858727822,43.28283580519569,331.0
2017-03-16,43.05005721651885,43.2673240436411,43.05005721651885,43.15869063007997,2967.0
2017-03-17,43.519281363260426,43.519281363260426,43.519281363260426,43.519281363260426,0.0
2017-03-20,43.63201676757124,43.63201676757124,43.63201676757124,43.63201676757124,87.0
2017-03-21,43.43058279717708,43.43058279717708,43.43058279717708,43.43058279717708,0.0
2017-03-22,43.53890693224023,43.53890693224023,43.53890693224023,43.53890693224023,177.0
2017-03-23,43.78721274079829,43.81825170214067,43.78721274079829,43.81825170214067,1062.0
2017-03-24,44.16525755770724,44.16525755770724,44.16525755770724,44.16525755770724,0.0
2017-03-27,44.42070668052396,44.42070668052396,44.42070668052396,44.42070668052396,0.0
2017-03-28,44.664043892793934,44.664043892793934,44.664043892793934,44.664043892793934,105.0
2017-03-29,44.58645363534373,44.58645363534373,44.58645363534373,44.58645363534373,174.0
2017-03-30,44.09091469656305,44.09091469656305,44.09091469656305,44.09091469656305,0.0
2017-03-31,44.6174890412929,44.6174890412929,44.14415520568346,44.14415520568346,318.0
2017-04-03,44.06965207351123,44.06965207351123,44.06965207351123,44.06965207351123,0.0
2017-04-04,44.474714200992814,44.474714200992814,44.474714200992814,44.474714200992814,0.0
2017-04-05,44.61748897512844,44.61748897512844,44.61748897512844,44.61748897512844,52.0
2017-04-06,44.581557737035126,44.581557737035126,44.581557737035126,44.581557737035126,0.0
2017-04-07,44.819235951828034,44.83475543350573,44.819235951828034,44.83475543350573,136.0
2017-04-10,44.90459534534702,45.02874824902712,44.90459534534702,45.02874824902712,151.0
2017-04-11,44.67180223081713,44.67180223081713,44.539891085724506,44.539891085724506,255.0
2017-04-12,44.741630534283225,44.77266949002887,44.741630534283225,44.77266949002887,610.0
2017-04-13,44.36918336098957,44.36918336098957,44.36918336098957,44.36918336098957,300.0
2017-04-18,44.02000240684984,44.15967478356425,44.02000240684984,44.15967478356425,985.0
2017-04-19,44.14415520568346,44.14415520568346,44.14415520568346,44.14415520568346,430.0
2017-04-20,44.30710504946643,44.30710504946643,44.30710504946643,44.30710504946643,87.0
2017-04-21,44.30710504946643,44.30710504946643,44.30710504946643,44.30710504946643,36.0
2017-04-26,47.535078252919206,47.70578957398343,47.535078252919206,47.70578957398343,4119.0
2017-04-27,47.4186983710616,47.44197611697505,47.41093714906452,47.4186983710616,2657.0
2017-04-28,47.41869839240391,47.41869839240391,47.13935360116117,47.13935360116117,5000.0
2017-05-01,47.193662583801775,47.193662583801775,47.193662583801775,47.193662583801775,600.0
2017-05-02,47.092795149274416,47.13935360116117,47.08503688731274,47.13935360116117,4635.0
2017-05-03,47.70175990242157,47.70175990242157,47.70175990242157,47.70175990242157,0.0
2017-05-04,48.26448263309575,48.26448263309575,48.148088003643686,48.148088003643686,7116.0
2017-05-05,49.20339287668939,49.38962370629172,49.20339287668939,49.38962370629172,1557.0
2017-05-08,49.86295021122953,49.86295021122953,49.7853557703559,49.7853557703559,848.0
2017-05-09,49.30426746671459,49.50601481643233,49.27322850213076,49.50601481643233,1505.0
2017-05-10,49.42841681593482,49.42841681593482,49.27322496419739,49.27322496419739,4963.0
2017-05-11,49.374096606415605,49.51376896705913,49.374096606415605,49.45945226681311,2171.0
2017-05-12,49.02492306889837,49.02492306889837,48.93956739567949,48.93956739567949,320.0
2017-05-15,49.412897349147606,49.412897349147606,49.412897349147606,49.412897349147606,310.0
2017-05-16,49.42842036501134,49.60688997131048,49.42065914384608,49.50601481643233,7725.0
2017-05-17,49.886231594844304,49.97158726206202,49.886231594844304,49.89399281552141,2199.0
2017-05-18,49.33529894446619,49.33529894446619,49.11802918538953,49.11802918538953,2089.0
2017-05-19,49.46061613975475,49.46061613975475,49.46061613975475,49.46061613975475,0.0
2017-05-22,49.80087830503589,49.80087830503589,49.73103915576158,49.73103915576158,542.0
2017-05-23,49.51377221344677,49.51377221344677,49.43617480798036,49.43617480798036,856.0
2017-05-24,49.71,49.725,49.7,49.725,1023.0
2017-05-25,49.625,49.7,49.625,49.7,1490.0
2017-05-26,49.7,49.73,49.59,49.59,730.0
2017-05-29,49.505,49.505,49.485,49.49,834.0
2017-05-30,49.315,49.315,49.16,49.235,3961.0
2017-05-31,49.275,49.275,49.275,49.275,471.0
2017-06-01,49.92,49.935,49.895,49.895,852.0
2017-06-02,50.345,50.46,50.345,50.355,1718.0
2017-06-05,50.44,50.455,50.105,50.105,3692.0
2017-06-06,49.815,49.815,49.655,49.655,3967.0
2017-06-07,49.545,49.545,49.235,49.235,1598.0
2017-06-08,49.12,49.165,49.07,49.07,3643.0
2017-06-09,49.165,49.22,49.16,49.205,1780.0
2017-06-13,48.725,48.725,48.6,48.645,22501.0
2017-06-14,49.0,49.02,48.885,48.885,7311.0
2017-06-15,48.535,48.535,48.275,48.39,1701.0
2017-06-16,48.065,48.11,47.955,48.11,3336.0
2017-06-19,48.39,48.485,48.39,48.485,3546.0
2017-06-20,48.685,48.755,48.685,48.74,11688.0
2017-06-21,48.42,48.53,48.35,48.35,2528.0
2017-06-22,48.56,48.69,48.56,48.67,2436.0
2017-06-23,48.62,48.64,48.465,48.465,2148.0
2017-06-26,48.485,48.505,48.485,48.5,1815.0
2017-06-27,48.675,48.675,48.605,48.605,855.0
2017-06-28,48.8,48.8,48.715,48.745,2491.0
2017-06-29,48.955,48.97,48.94,48.94,7679.0
2017-06-30,48.225,48.225,47.475,47.555,2192.0
2017-07-03,47.63,47.63,47.615,47.625,1892.0
2017-07-04,47.79,47.865,47.79,47.865,5387.0
2017-07-05,47.915,47.93,47.915,47.93,2900.0
2017-07-06,48.18,48.18,48.1,48.1,4412.0
2017-07-07,48.265,48.265,48.235,48.235,400.0
2017-07-10,48.335,48.335,48.315,48.315,2045.0
2017-07-11,48.32,48.37,48.26,48.37,8195.0
2017-07-12,48.515,48.515,48.305,48.305,3100.0
2017-07-13,48.62,48.66,48.415,48.635,12177.0
2017-07-14,48.28,48.405,48.28,48.28,1585.0
2017-07-17,48.415,48.415,47.985,48.03,8061.0
2017-07-18,48.065,48.065,47.43,47.43,5567.0
2017-07-19,47.2,47.24,47.1,47.125,2396.0
2017-07-20,47.125,47.34,46.92,47.23,9107.0
2017-07-21,47.595,47.885,47.595,47.65,2819.0
2017-07-24,47.215,47.215,47.16,47.16,2511.0
2017-07-25,47.24,47.24,47.23,47.23,413.0
2017-07-26,47.435,47.45,47.42,47.45,1363.0
2017-07-27,47.415,47.415,47.13,47.195,5852.0
2017-07-28,47.325,47.34,47.195,47.24,3483.0
2017-07-31,47.32,47.32,47.24,47.24,4980.0
2017-08-01,47.265,47.265,47.125,47.21,4363.0
2017-08-02,47.86,47.955,47.86,47.875,2993.0
2017-08-03,47.735,47.96,47.725,47.835,14802.0
2017-08-04,47.93,47.985,47.85,47.905,20010.0
2017-08-07,48.36,48.415,48.21,48.345,5915.0
2017-08-08,48.335,48.415,48.335,48.355,1221.0
2017-08-09,48.18,48.225,48.055,48.135,4803.0
2017-08-10,47.945,47.945,47.86,47.86,2190.0
2017-08-11,47.36,47.45,47.335,47.45,2198.0
2017-08-14,47.27,47.6,47.27,47.6,2395.0
2017-08-15,48.0,48.01,48.0,48.0,948.0
2017-08-16,48.1,48.155,48.065,48.065,2311.0
2017-08-17,47.735,50.125,47.71,50.125,835.0
2017-08-18,50.035,50.035,47.395,47.46,5130.0
2017-08-21,47.285,47.285,47.24,47.255,3877.0
2017-08-22,47.14,47.295,47.13,47.295,4240.0
2017-08-23,47.7,47.71,47.695,47.7,1577.0
2017-08-24,47.63,47.685,47.57,47.685,2010.0
2017-08-25,47.75,47.75,47.725,47.74,3515.0
2017-08-28,47.79,47.82,47.685,47.685,1727.0
2017-08-29,47.5,47.54,47.5,47.54,495.0
2017-08-30,47.46,47.46,47.305,47.305,1560.0
2017-08-31,47.53,47.53,47.415,47.415,7409.0
2017-09-01,47.585,47.665,47.475,47.665,4168.0
2017-09-04,47.435,47.465,47.395,47.395,1849.0
2017-09-05,47.585,47.585,47.395,47.545,1404.0
2017-09-06,46.975,47.07,46.925,47.07,2475.0
2017-09-07,47.545,47.545,47.545,47.545,1052.0
2017-09-08,47.695,47.695,47.415,47.415,780.0
2017-09-11,47.755,47.805,47.755,47.795,4840.0
2017-09-12,48.39,48.44,48.335,48.37,6874.0
2017-09-13,48.535,48.55,48.445,48.455,2770.0
2017-09-14,48.375,48.375,48.205,48.205,4375.0
2017-09-15,48.57,48.625,48.57,48.605,2395.0
2017-09-18,48.59,48.59,48.565,48.565,320.0
2017-09-19,48.97,49.025,48.97,49.025,109.0
2017-09-20,48.845,48.985,48.84,48.84,5214.0
2017-09-21,48.595,48.995,48.555,48.925,5045.0
2017-09-22,49.38,49.42,49.315,49.365,2255.0
2017-09-25,49.2,49.2,49.12,49.12,157.0
2017-09-26,48.955,48.955,48.93,48.93,315.0
2017-09-27,49.105,49.205,49.035,49.205,3209.0
2017-09-28,49.315,49.35,49.315,49.35,1398.0
2017-09-29,49.645,49.755,49.52,49.755,2370.0
2017-10-02,50.32,50.32,50.14,50.235,3444.0
2017-10-03,50.03,50.185,49.975,50.155,6803.0
2017-10-04,50.14,50.215,50.06,50.215,33777.0
2017-10-05,50.0,50.075,49.99,50.02,3147.0
2017-10-06,50.39,50.61,50.375,50.61,5174.0
2017-10-09,50.445,50.615,50.38,50.58,3968.0
2017-10-10,50.65,50.68,50.45,50.68,11782.0
2017-10-11,50.75,50.845,50.705,50.82,8237.0
2017-10-12,50.915,50.92,50.805,50.845,3415.0
2017-10-13,50.54,50.545,50.5,50.525,2973.0
2017-10-16,50.14,50.24,50.115,50.195,2648.0
2017-10-17,50.255,50.305,50.1,50.1,2514.0
2017-10-18,50.11,50.11,50.06,50.1,4124.0
2017-10-19,50.49,50.49,50.415,50.45,654.0
2017-10-20,50.215,50.45,50.215,50.45,3847.0
2017-10-23,50.38,50.38,50.265,50.265,1346.0
2017-10-24,50.235,50.28,50.115,50.18,1741.0
2017-10-25,50.395,50.955,50.31,50.885,11695.0
2017-10-26,51.175,51.245,51.05,51.245,9305.0
2017-10-27,51.275,51.495,51.23,51.4,5687.0
2017-10-30,51.05,51.165,51.01,51.165,7157.0
2017-10-31,51.355,51.455,51.305,51.445,8920.0
2017-11-01,51.775,51.885,51.675,51.885,11113.0
2017-11-02,51.755,51.76,51.565,51.605,6299.0
2017-11-03,51.83,51.95,51.83,51.845,4042.0
2017-11-06,51.755,51.815,51.58,51.68,21359.0
2017-11-07,51.62,51.62,51.525,51.565,8484.0
2017-11-08,51.22,51.37,51.19,51.37,2162.0
2017-11-09,51.21,51.245,51.125,51.21,3519.0
2017-11-10,50.765,50.78,50.74,50.765,3006.0
2017-11-13,50.78,50.835,50.725,50.75,2252.0
2017-11-14,50.79,50.79,50.685,50.685,8250.0
2017-11-15,50.92,51.195,50.92,51.08,4592.0
2017-11-16,50.945,51.095,50.945,51.08,5000.0
2017-11-17,51.4,51.605,51.4,51.605,1444.0
2017-11-20,51.04,51.04,50.795,50.82,3597.0
2017-11-21,51.195,51.44,51.195,51.44,2370.0
2017-11-22,51.39,51.565,51.355,51.565,22382.0
2017-11-23,51.21,51.29,51.135,51.275,3922.0
2017-11-24,51.445,51.555,51.445,51.555,2583.0
2017-11-27,52.06,52.075,51.965,51.98,6870.0
2017-11-28,51.745,51.79,51.69,51.69,3046.0
2017-11-29,52.005,52.175,52.005,52.175,2311.0
2017-11-30,52.135,52.16,51.935,51.935,3174.0
2017-12-01,51.9,51.965,51.86,51.965,1955.0
2017-12-04,51.705,51.705,51.62,51.675,3473.0
2017-12-05,51.555,51.555,51.355,51.39,4647.0
2017-12-06,51.175,51.47,51.155,51.26,3918.0
2017-12-07,51.58,51.73,51.58,51.68,3217.0
2017-12-08,51.97,52.115,51.97,52.105,2515.0
2017-12-11,52.3,52.315,52.26,52.26,8121.0
2017-12-12,52.16,52.24,52.09,52.19,79255.0
2017-12-13,51.87,51.87,51.61,51.775,27540.0
2017-12-14,51.37,51.37,51.07,51.12,77273.0
2017-12-15,50.5,50.63,50.405,50.515,5337.0
2017-12-18,50.79,50.985,50.79,50.9,9725.0
2017-12-19,51.44,51.48,51.355,51.455,2491.0
2017-12-20,51.425,51.54,51.335,51.47,16987.0
2017-12-21,51.05,51.08,50.985,51.0,4220.0
2017-12-22,50.875,50.9,50.685,50.835,8541.0
2017-12-27,50.725,50.725,50.68,50.68,755.0
2017-12-28,50.49,50.49,50.335,50.38,503.0
2017-12-29,50.085,50.135,49.99,50.135,2363.0
2018-01-02,50.04,50.04,49.85,49.85,2221.0
2018-01-03,49.97,50.025,49.97,50.025,100.0
2018-01-04,50.025,50.17,50.005,50.085,2730.0
2018-01-05,50.79,51.5,50.79,51.005,4266.0
2018-01-08,51.185,51.475,50.87,51.46,4417.0
2018-01-09,51.815,51.815,51.03,51.1,13080.0
2018-01-10,51.265,51.285,51.21,51.21,14866.0
2018-01-11,50.99,51.05,50.72,50.745,19357.0
2018-01-12,51.09,51.21,51.06,51.2,3631.0
2018-01-15,51.805,51.805,51.6,51.6,2754.0
2018-01-16,51.615,51.655,51.575,51.575,3487.0
2018-01-17,51.545,51.545,51.42,51.505,5018.0
2018-01-18,51.42,51.63,51.35,51.63,6914.0
2018-01-19,51.46,51.485,51.265,51.265,16297.0
2018-01-22,51.89,51.945,51.815,51.82,6000.0
2018-01-23,52.22,52.45,52.165,52.45,10284.0
2018-01-24,52.33,52.435,52.33,52.41,11049.0
2018-01-25,52.11,52.11,51.945,52.035,9614.0
2018-01-29,52.05,52.145,52.015,52.08,2199.0
2018-01-30,51.725,51.765,51.42,51.485,12645.0
2018-01-31,51.265,51.625,51.225,51.6,4719.0
2018-02-01,51.735,51.85,51.735,51.85,1765.0
2018-02-02,51.79,51.845,51.695,51.845,10737.0
2018-02-05,51.065,51.065,50.7,50.91,11857.0
2018-02-06,48.57,48.93,47.415,47.92,59217.0
2018-02-07,50.225,50.575,50.225,50.37,8839.0
2018-02-08,49.945,49.945,49.515,49.86,7713.0
2018-02-09,49.31,49.55,48.995,49.495,4453.0
2018-02-12,49.13,49.22,49.13,49.215,4053.0
2018-02-13,49.215,49.24,49.065,49.065,6271.0
2018-02-14,49.055,49.08,48.985,49.08,4519.0
2018-02-15,49.52,49.645,49.44,49.645,4023.0
2018-02-16,49.82,49.89,49.82,49.88,5375.0
2018-02-19,50.1,50.235,50.1,50.205,7714.0
2018-02-20,49.71,49.71,49.535,49.535,2084.0
2018-02-21,49.695,49.915,49.695,49.915,2579.0
2018-02-22,49.805,49.805,49.6,49.6,2899.0
2018-02-23,50.135,50.225,50.07,50.225,31009.0
2018-02-26,50.445,50.485,50.275,50.32,2438.0
2018-02-27,50.66,50.755,50.66,50.745,5548.0
2018-02-28,50.28,50.39,50.055,50.125,2195.0
2018-03-01,49.975,50.125,49.975,49.99,5772.0
2018-03-02,49.575,49.63,49.44,49.49,15723.0
2018-03-05,49.37,49.38,49.11,49.135,44704.0
2018-03-06,49.64,49.725,49.585,49.725,3294.0
2018-03-07,49.145,49.41,49.145,49.295,39168.0
2018-03-08,49.81,49.81,49.715,49.795,2610.0
2018-03-09,50.095,50.225,50.055,50.055,12041.0
2018-03-12,49.97,49.97,49.895,49.895,500.0
2018-03-13,49.85,49.865,49.755,49.865,3972.0
2018-03-14,49.49,49.55,49.46,49.46,1439.0
2018-03-15,49.52,49.64,49.38,49.64,2866.0
2018-03-16,50.245,50.275,50.07,50.125,15754.0
2018-03-19,50.66,50.735,50.66,50.735,1657.0
2018-03-20,50.485,50.675,50.485,50.675,2151.0
2018-03-21,50.575,50.715,50.575,50.7,3900.0
2018-03-22,50.08,50.355,50.045,50.355,2687.0
2018-03-23,49.31,49.31,48.95,49.065,49189.0
2018-03-26,48.885,49.0,48.885,48.98,6882.0
2018-03-27,49.42,49.685,49.42,49.68,6028.0
2018-03-28,49.42,49.42,49.245,49.245,9163.0
2018-03-29,49.77,49.915,49.77,49.805,512.0
2018-04-03,49.63,49.655,49.46,49.46,16586.0
2018-04-04,49.82,49.82,49.64,49.685,1439.0
2018-04-05,50.025,50.265,50.025,50.205,16186.0
2018-04-06,50.195,50.33,50.195,50.33,5542.0
2018-04-09,50.62,50.675,50.54,50.58,4574.0
2018-04-10,50.79,51.175,50.79,50.995,16151.0
2018-04-11,50.69,50.775,50.65,50.73,5854.0
2018-04-12,50.81,50.83,50.605,50.645,6058.0
2018-04-13,50.785,50.785,50.66,50.66,2163.0
2018-04-16,51.12,51.12,51.005,51.065,1727.0
2018-04-17,51.175,51.38,51.105,51.32,1877.0
2018-04-18,51.505,51.735,51.505,51.695,3294.0
2018-04-19,51.67,51.78,51.52,51.61,2738.0
2018-04-20,51.85,51.915,51.76,51.9,2335.0
2018-04-23,52.09,52.125,52.065,52.065,5930.0
2018-04-24,52.6,52.69,52.6,52.6,5222.0
2018-04-26,52.545,52.545,52.33,52.45,2459.0
2018-04-27,52.63,52.715,52.58,52.715,1439.0
2018-04-30,52.795,52.795,52.69,52.765,1863.0
2018-05-01,52.785,52.865,52.755,52.795,2424.0
2018-05-02,52.895,52.895,52.635,52.655,15927.0
2018-05-03,52.69,52.905,52.67,52.755,6729.0
2018-05-04,52.755,52.755,52.575,52.66,2249.0
2018-05-07,53.03,53.03,52.96,52.985,2395.0
2018-05-08,53.015,53.075,52.965,53.03,8043.0
2018-05-09,53.115,53.255,53.115,53.165,4215.0
2018-05-10,53.345,53.365,53.25,53.36,9415.0
2018-05-11,53.155,53.155,53.055,53.055,1599.0
2018-05-14,53.11,53.265,53.11,53.265,615.0
2018-05-15,53.155,53.155,53.015,53.015,1281.0
2018-05-16,52.99,53.13,52.935,53.115,6486.0
2018-05-17,52.675,52.84,52.6,52.675,4992.0
2018-05-18,52.945,53.03,52.93,52.93,1551.0
2018-05-21,52.945,52.945,52.82,52.82,3367.0
2018-05-22,52.36,52.495,52.36,52.38,7860.0
2018-05-23,52.615,52.66,52.48,52.66,6601.0
2018-05-24,51.735,51.735,51.655,51.735,3321.0
2018-05-25,51.655,51.725,51.65,51.65,3052.0
2018-05-28,51.42,51.485,51.34,51.485,3462.0
2018-05-29,50.675,50.81,50.635,50.635,5961.0
2018-05-30,49.825,49.875,49.66,49.875,9907.0
2018-05-31,50.3,50.41,50.29,50.37,8399.0
2018-06-01,50.26,50.36,50.125,50.36,5030.0
2018-06-04,50.555,50.555,50.41,50.41,1772.0
2018-06-05,50.235,50.345,50.135,50.345,9627.0
2018-06-06,50.275,50.39,50.1,50.1,4216.0
2018-06-07,50.715,50.83,50.63,50.755,6756.0
2018-06-08,50.54,50.54,50.48,50.48,2855.0
2018-06-12,51.1,51.215,51.045,51.065,5433.0
2018-06-13,51.155,51.21,51.13,51.21,2408.0
2018-06-14,51.38,51.46,51.38,51.42,5145.0
2018-06-15,51.835,51.955,51.835,51.925,4569.0
2018-06-18,51.835,51.835,51.695,51.775,15055.0
2018-06-19,51.445,51.585,51.39,51.42,13211.0
2018-06-20,51.375,51.375,51.145,51.21,14257.0
2018-06-21,51.28,51.475,51.27,51.475,7047.0
2018-06-22,50.79,50.83,50.705,50.83,4865.0
2018-06-25,50.99,50.99,50.79,50.9,21506.0
2018-06-26,50.525,50.66,50.525,50.575,5211.0
2018-06-27,50.62,50.755,50.525,50.525,6857.0
2018-06-28,50.475,50.575,50.47,50.51,10067.0
2018-06-29,50.43,50.715,50.43,50.57,2493.0
2018-07-02,50.53,50.715,50.4,50.4,5434.0
2018-07-03,50.96,50.96,50.88,50.92,2936.0
2018-07-04,50.855,50.855,50.75,50.845,10854.0
2018-07-05,51.205,51.205,51.09,51.09,655.0
2018-07-06,51.725,51.795,51.725,51.775,6726.0
2018-07-09,51.74,51.79,51.74,51.79,1934.0
2018-07-10,51.88,51.88,51.78,51.815,546.0
2018-07-11,51.775,51.855,51.71,51.82,2752.0
2018-07-12,51.61,51.61,51.44,51.44,1881.0
2018-07-13,51.505,51.625,51.505,51.61,4335.0
2018-07-16,51.65,51.755,51.595,51.595,2717.0
2018-07-17,51.86,51.86,51.52,51.52,4890.0
2018-07-18,51.99,52.015,51.92,51.92,1270.0
2018-07-19,52.075,52.075,51.78,51.905,942.0
2018-07-20,52.22,52.245,52.14,52.14,547.0
2018-07-23,51.87,51.87,51.715,51.82,7165.0
2018-07-24,52.04,52.17,52.04,52.055,5962.0
2018-07-25,51.855,52.14,51.855,52.025,1864.0
2018-07-26,52.145,52.31,52.14,52.26,2717.0
2018-07-27,52.595,52.595,52.535,52.535,1075.0
2018-07-30,52.535,52.535,52.375,52.47,10450.0
2018-07-31,52.535,52.61,52.425,52.425,18227.0
2018-08-01,52.66,52.71,52.66,52.685,5870.0
2018-08-02,52.405,52.465,52.385,52.405,5144.0
2018-08-03,52.12,52.12,52.035,52.065,2739.0
2018-08-06,51.86,51.92,51.855,51.86,2232.0
2018-08-07,51.79,51.79,51.66,51.66,3394.0
2018-08-08,51.945,52.05,51.945,52.035,2794.0
2018-08-09,51.755,51.775,51.66,51.685,1722.0
2018-08-10,51.805,51.895,51.69,51.69,10861.0
2018-08-13,50.815,50.82,50.685,50.755,13339.0
2018-08-14,50.91,50.93,50.855,50.895,5537.0
2018-08-15,50.945,50.96,50.945,50.96,3104.0
2018-08-16,50.025,50.23,50.025,50.17,14013.0
2018-08-17,50.31,50.45,50.27,50.27,1415.0
2018-08-20,50.31,50.41,50.19,50.19,1180.0
2018-08-21,50.39,50.58,50.39,50.57,5120.0
2018-08-22,50.78,50.83,50.78,50.78,1697.0
2018-08-23,51.335,51.53,51.335,51.455,3334.0
2018-08-24,51.66,51.775,51.555,51.74,1962.0
2018-08-27,51.69,51.84,51.69,51.755,2163.0
2018-08-28,52.015,52.415,52.015,52.4,8948.0
2018-08-29,52.13,52.285,52.13,52.235,1014.0
2018-08-30,52.56,52.755,52.56,52.665,5636.0
2018-08-31,52.13,52.275,52.13,52.26,2214.0
2018-09-03,52.13,52.13,51.935,51.945,1132.0
2018-09-04,51.945,52.05,51.62,51.715,1688.0
2018-09-05,51.6,51.6,51.39,51.44,4430.0
2018-09-06,51.06,51.13,50.92,51.0,7219.0
2018-09-07,50.715,50.935,50.715,50.775,868.0
2018-09-10,50.95,50.95,50.8,50.88,5674.0
2018-09-11,51.39,51.39,51.235,51.235,1822.0
2018-09-12,51.36,51.495,51.36,51.45,4123.0
2018-09-13,51.195,51.195,50.97,50.97,1548.0
2018-09-14,51.58,51.65,51.52,51.56,7969.0
2018-09-17,51.61,51.61,51.495,51.495,2763.0
2018-09-18,51.6,51.6,51.365,51.365,1047.0
2018-09-19,51.555,51.595,51.495,51.505,3784.0
2018-09-20,51.505,51.585,51.505,51.53,12661.0
2018-09-21,52.385,52.4,52.385,52.39,5573.0
2018-09-24,52.675,52.675,52.465,52.465,5591.0
2018-09-25,52.425,52.515,52.425,52.48,2068.0
2018-09-26,52.83,52.83,52.61,52.62,1628.0
2018-09-27,52.83,52.83,52.585,52.585,1006.0
2018-09-28,52.83,53.055,52.83,53.055,3168.0
2018-10-01,52.025,53.055,52.025,53.055,232.0
2018-10-02,51.97,51.97,51.79,51.935,1766.0
2018-10-03,51.895,52.145,51.805,52.145,1309.0
2018-10-04,52.335,52.415,52.335,52.415,1873.0
2018-10-05,52.165,52.4,52.165,52.375,1096.0
2018-10-08,52.115,52.115,51.845,51.845,2559.0
2018-10-09,51.415,51.415,51.34,51.415,309.0
2018-10-10,51.145,51.19,51.0,51.0,1550.0
2018-10-11,50.165,50.165,50.13,50.13,6366.0
2018-10-12,49.88,50.125,49.88,50.09,8406.0
2018-10-15,49.505,49.585,49.375,49.455,8784.0
2018-10-16,49.625,49.71,49.625,49.66,451.0
2018-10-17,50.34,50.455,50.325,50.325,2041.0
2018-10-18,49.87,49.96,49.725,49.725,1062.0
2018-10-19,49.27,49.27,49.19,49.19,12333.0
2018-10-22,49.235,49.49,49.215,49.49,8476.0
2018-10-23,49.27,49.27,48.855,48.985,9601.0
2018-10-24,49.025,49.025,48.75,48.75,5110.0
2018-10-25,47.725,47.8,47.725,47.8,25304.0
2018-10-26,47.92,48.105,47.92,48.105,10291.0
2018-10-29,48.085,48.085,47.895,47.895,2516.0
2018-10-30,48.13,48.26,48.13,48.235,2455.0
2018-10-31,48.06,48.325,48.06,48.3,18749.0
2018-11-01,48.48,48.515,48.375,48.375,19032.0
2018-11-02,48.35,48.375,48.245,48.36,806.0
2018-11-05,48.31,48.31,48.31,48.31,125.0
2018-11-06,48.41,48.44,48.41,48.44,166.0
2018-11-07,48.475,48.685,48.36,48.61,10730.0
2018-11-08,48.845,48.845,48.725,48.75,1656.0
2018-11-09,48.125,48.215,48.1,48.18,776.0
2018-11-12,48.075,48.375,48.075,48.335,23830.0
2018-11-13,47.63,47.63,47.39,47.44,20120.0
2018-11-14,47.845,47.89,47.74,47.75,1542.0
2018-11-15,47.57,47.57,47.31,47.31,9202.0
2018-11-16,47.52,47.545,47.465,47.545,4821.0
2018-11-19,47.35,47.35,47.205,47.245,680.0
2018-11-20,47.155,47.155,47.01,47.01,5444.0
2018-11-21,46.59,46.695,46.59,46.67,4114.0
2018-11-22,46.98,47.025,46.97,46.97,346.0
2018-11-23,46.935,47.01,46.88,46.88,1144.0
2018-11-26,46.685,46.85,46.685,46.84,3282.0
2018-11-27,47.245,47.375,47.245,47.375,3286.0
2018-11-28,47.14,47.195,47.14,47.18,11474.0
2018-11-29,47.385,47.385,47.31,47.31,1068.0
2018-11-30,47.175,47.175,47.085,47.125,834.0
2018-12-03,47.19,47.385,46.98,47.335,10853.0
2018-12-04,47.255,47.255,47.14,47.14,8826.0
2018-12-05,46.13,46.515,46.13,46.515,1534.0
2018-12-06,46.49,46.765,46.49,46.57,38971.0
2018-12-07,46.13,46.13,46.13,46.13,294.0
2018-12-10,45.59,45.735,45.545,45.545,664.0
2018-12-11,45.63,45.63,45.515,45.515,12875.0
2018-12-12,45.685,45.945,45.685,45.945,2332.0
2018-12-13,46.62,46.71,46.62,46.62,397.0
2018-12-14,46.425,46.465,46.425,46.425,486.0
2018-12-17,46.39,46.44,46.39,46.44,566.0
2018-12-18,45.36,45.955,45.36,45.895,2020.0
2018-12-19,45.75,45.805,45.75,45.805,7226.0
2018-12-20,46.0,46.035,46.0,46.035,1517.0
2018-12-21,45.785,45.905,45.675,45.855,6186.0
2018-12-24,45.555,45.555,45.395,45.54,10848.0
2018-12-27,45.79,46.11,45.72,46.11,18863.0
2018-12-28,45.945,45.945,45.945,45.945,148.0
2018-12-31,46.075,46.075,46.075,46.075,0.0
2019-01-02,46.615,46.615,46.04,46.065,4104.0
2019-01-03,46.4,46.425,46.395,46.395,1639.0
2019-01-04,45.895,45.895,45.82,45.82,2293.0
2019-01-07,46.785,46.785,46.785,46.785,52.0
2019-01-08,46.5,46.5,46.5,46.5,107.0
2019-01-09,46.835,47.1,46.775,47.1,2133.0
2019-01-10,47.08,47.08,46.88,47.01,1561.0
2019-01-11,47.01,47.01,46.905,47.01,421.0
2019-01-14,46.475,46.475,46.26,46.27,7172.0
2019-01-15,46.58,46.655,46.58,46.58,387.0
2019-01-16,46.27,46.44,46.27,46.335,2384.0
2019-01-17,46.505,46.605,46.45,46.46,4409.0
2019-01-18,46.53,46.605,46.53,46.55,5717.0
2019-01-21,47.42,47.42,47.38,47.38,3134.0
2019-01-22,47.29,47.29,47.24,47.24,2347.0
2019-01-23,47.125,47.185,47.125,47.15,696.0
2019-01-24,47.15,47.47,47.1,47.365,1706.0
2019-01-25,47.495,47.785,47.495,47.785,693.0
2019-01-29,47.72,47.72,47.6,47.69,1166.0
2019-01-30,48.17,48.17,47.72,47.72,774.0
2019-01-31,47.825,47.885,47.825,47.87,4270.0
2019-02-01,47.64,47.715,47.605,47.615,2810.0
2019-02-04,47.74,47.755,47.74,47.755,1522.0
2019-02-05,48.155,48.155,47.78,47.78,2646.0
2019-02-06,48.25,48.82,48.25,48.78,2086.0
2019-02-07,48.895,48.895,48.895,48.895,198.0
2019-02-08,48.09,48.34,48.03,48.235,1854.0
2019-02-11,48.005,48.08,47.81,47.95,4132.0
2019-02-12,48.21,48.365,48.185,48.365,2487.0
2019-02-13,48.48,48.69,48.48,48.51,2541.0
2019-02-14,48.48,48.48,48.38,48.38,2432.0
2019-02-15,48.38,48.38,48.285,48.315,8571.0
2019-02-18,49.035,49.035,49.015,49.015,418.0
2019-02-19,48.995,49.255,48.995,49.255,811.0
2019-02-20,48.905,48.985,48.865,48.865,6390.0
2019-02-21,49.285,49.525,48.905,49.39,9484.0
2019-02-22,49.515,49.68,49.5,49.61,1140.0
2019-02-25,49.475,49.685,49.475,49.58,2092.0
2019-02-26,49.46,49.46,49.35,49.35,1526.0
2019-02-27,49.5,49.67,49.48,49.67,4342.0
2019-02-28,49.745,49.915,49.735,49.84,8109.0
2019-03-01,50.33,50.535,50.28,50.515,933.0
2019-03-04,50.965,50.965,50.935,50.935,1467.0
2019-03-05,50.51,50.625,50.51,50.605,659.0
2019-03-06,50.535,50.885,50.5,50.8,4677.0
2019-03-07,50.755,50.87,50.665,50.665,4257.0
2019-03-08,50.125,50.265,50.095,50.095,4594.0
2019-03-11,50.28,50.28,50.095,50.15,1999.0
2019-03-12,50.41,50.41,50.38,50.38,1682.0
2019-03-13,50.2,50.2,50.12,50.125,1508.0
2019-03-14,50.76,50.78,50.705,50.735,3538.0
2019-03-15,51.055,51.055,50.735,50.735,1263.0
2019-03-18,51.55,51.665,51.51,51.55,2939.0
2019-03-19,51.985,51.985,51.55,51.55,5753.0
2019-03-20,51.855,51.885,51.795,51.795,14553.0
2019-03-21,51.505,51.575,51.465,51.575,1420.0
2019-03-22,51.685,51.685,51.52,51.52,1717.0
2019-03-25,50.23,50.275,50.085,50.19,8195.0
2019-03-26,50.12,50.28,50.11,50.265,1950.0
2019-03-27,50.01,50.255,50.01,50.23,3898.0
2019-03-28,50.485,50.485,50.34,50.34,1641.0
2019-03-29,50.525,50.525,50.525,50.525,1572.0
2019-04-01,50.735,51.0,50.735,50.91,4287.0
2019-04-02,51.155,51.285,51.03,51.185,5930.0
2019-04-03,51.535,51.705,51.535,51.665,11383.0
2019-04-04,51.765,51.88,51.74,51.755,12421.0
2019-04-05,51.35,52.025,51.35,51.935,4779.0
2019-04-08,52.145,52.145,51.95,52.015,910.0
2019-04-09,51.885,51.985,51.805,51.805,2491.0
2019-04-10,51.595,51.725,51.595,51.65,5356.0
2019-04-11,51.705,51.705,51.61,51.61,1122.0
2019-04-12,51.895,52.075,51.885,51.99,3184.0
2019-04-15,51.99,52.115,51.985,52.04,4551.0
2019-04-16,52.075,52.3,52.075,52.245,6498.0
2019-04-17,52.165,52.245,52.04,52.04,2630.0
2019-04-18,52.35,52.35,52.04,52.04,378.0
2019-04-23,52.85,52.915,52.85,52.915,2679.0
2019-04-24,53.335,53.345,53.33,53.33,546.0
2019-04-26,52.98,53.045,52.89,53.045,1274.0
2019-04-29,53.045,53.045,53.01,53.045,468.0
2019-04-30,53.18,53.335,53.18,53.295,1896.0
2019-05-01,53.795,53.89,53.775,53.89,2679.0
2019-05-02,53.54,53.615,53.49,53.615,19163.0
2019-05-03,53.575,53.705,53.515,53.705,3314.0
2019-05-06,53.515,53.54,53.115,53.115,4477.0
2019-05-07,53.225,53.27,52.98,53.005,6431.0
2019-05-08,52.115,52.335,52.115,52.285,2411.0
2019-05-09,52.645,52.645,52.555,52.63,6198.0
2019-05-10,52.515,52.53,52.465,52.53,743.0
2019-05-13,52.48,52.53,52.475,52.53,1601.0
2019-05-14,51.91,52.08,51.91,52.08,880.0
2019-05-15,52.45,52.61,52.415,52.61,792.0
2019-05-16,52.76,52.855,52.725,52.855,1764.0
2019-05-17,53.85,53.85,53.655,53.665,3307.0
2019-05-20,53.54,53.54,53.385,53.47,1155.0
2019-05-21,52.75,53.255,52.75,53.255,8613.0
2019-05-22,53.32,53.37,53.32,53.32,3378.0
2019-05-23,53.045,53.1,52.98,53.07,770.0
2019-05-24,52.54,52.765,52.425,52.765,1682.0
2019-05-27,52.775,52.8,52.75,52.76,1991.0
2019-05-28,52.93,52.93,52.89,52.89,2076.0
2019-05-29,52.125,52.125,52.065,52.125,1635.0
2019-05-30,51.82,51.82,51.73,51.73,4007.0
2019-05-31,51.705,51.78,51.705,51.705,1482.0
2019-06-03,51.145,51.145,51.02,51.02,3249.0
2019-06-04,51.755,51.765,51.51,51.615,6273.0
2019-06-05,52.43,52.45,52.39,52.415,2115.0
2019-06-06,52.505,52.505,52.415,52.415,62.0
2019-06-07,52.62,52.62,52.62,52.62,36.0
2019-06-11,53.47,53.695,53.47,53.695,359.0
2019-06-12,53.875,53.875,53.875,53.875,1841.0
2019-06-13,53.755,53.755,53.71,53.73,1060.0
2019-06-14,53.81,54.02,53.81,53.965,3903.0
2019-06-17,53.965,53.965,53.965,53.965,0.0
2019-06-18,53.975,54.16,53.975,54.055,1142.0
2019-06-19,54.745,54.855,54.745,54.83,2272.0
2019-06-20,55.165,55.27,55.165,55.27,616.0
2019-06-21,55.275,55.275,54.935,54.975,701.0
2019-06-24,55.04,55.18,55.04,55.18,546.0
2019-06-25,55.04,55.075,54.92,54.99,2195.0
2019-06-26,54.625,54.64,54.57,54.57,1789.0
2019-06-27,54.535,54.535,54.535,54.535,440.0
2019-06-28,50.205,54.665,50.205,54.475,336.0
2019-07-01,55.225,55.27,55.225,55.27,2874.0
2019-07-02,55.225,55.3,55.225,55.225,1066.0
2019-07-03,55.225,55.225,55.165,55.225,1587.0
2019-07-04,55.395,55.435,55.335,55.395,3547.0
2019-07-05,55.335,55.485,55.335,55.485,6282.0
2019-07-08,55.16,55.2,55.015,55.015,8378.0
2019-07-09,55.09,55.25,55.075,55.25,9740.0
2019-07-10,55.395,55.52,55.345,55.345,7349.0
2019-07-11,55.42,55.435,55.3,55.35,2105.0
2019-07-12,55.11,55.21,55.06,55.06,4646.0
2019-07-15,54.68,54.825,54.605,54.7,3868.0
2019-07-16,54.63,54.725,54.58,54.725,3445.0
2019-07-17,54.74,54.91,54.74,54.89,2621.0
2019-07-18,54.475,54.48,54.195,54.295,2971.0
2019-07-19,54.33,54.425,54.295,54.39,2763.0
2019-07-22,53.91,54.09,53.91,53.97,2107.0
2019-07-23,54.49,54.575,54.425,54.525,1662.0
2019-07-24,55.01,55.235,55.01,55.135,2009.0
2019-07-25,55.2,55.385,55.11,55.385,3995.0
2019-07-26,54.78,55.115,54.775,55.115,6314.0
2019-07-29,55.275,55.275,55.275,55.275,1205.0
2019-07-30,55.55,55.62,55.535,55.545,2426.0
2019-07-31,54.725,54.765,54.7,54.765,2799.0
2019-08-01,54.475,54.475,54.37,54.43,748.0
2019-08-02,54.395,54.465,54.17,54.22,4275.0
2019-08-05,53.86,53.86,53.755,53.755,457.0
2019-08-06,52.655,53.4,52.655,53.37,180438.0
2019-08-07,53.345,53.82,53.285,53.71,5824.0
2019-08-08,53.985,53.985,53.845,53.845,955.0
2019-08-09,53.96,53.96,53.845,53.845,80.0
2019-08-12,53.96,54.145,53.96,54.07,2288.0
2019-08-13,53.835,53.835,53.835,53.835,382.0
2019-08-14,54.04,54.145,53.97,54.08,21113.0
2019-08-15,52.86,52.935,52.725,52.765,3262.0
2019-08-16,52.64,52.73,52.64,52.73,888.0
2019-08-19,53.295,53.46,53.26,53.46,1592.0
2019-08-20,53.77,53.805,53.76,53.76,1925.0
2019-08-21,53.535,53.595,53.475,53.51,3035.0
2019-08-22,54.22,54.22,54.14,54.14,1190.0
2019-08-23,54.205,54.29,54.155,54.29,937.0
2019-08-26,53.35,53.445,53.35,53.37,4249.0
2019-08-27,53.645,53.845,53.645,53.845,3299.0
2019-08-28,53.905,53.905,53.905,53.905,71.0
2019-08-29,53.87,54.055,53.87,54.055,3176.0
2019-08-30,54.64,54.935,54.64,54.935,1870.0
2019-09-02,54.565,54.615,54.525,54.555,11529.0
2019-09-03,54.73,54.73,54.49,54.58,1835.0
2019-09-04,54.23,54.245,54.12,54.245,1377.0
2019-09-05,54.74,55.04,54.74,54.965,14674.0
2019-09-06,54.925,55.085,54.925,54.935,955.0
2019-09-09,54.915,54.94,54.825,54.825,957.0
2019-09-10,54.94,54.94,54.935,54.935,673.0
2019-09-11,55.06,55.115,55.0,55.06,1333.0
2019-09-12,55.285,55.295,55.22,55.26,17403.0
2019-09-13,55.645,55.73,55.645,55.67,1250.0
2019-09-16,55.345,55.35,55.245,55.35,2400.0
2019-09-17,55.14,55.395,55.14,55.345,1430.0
2019-09-18,55.42,55.545,55.42,55.525,2204.0
2019-09-19,55.73,56.155,55.73,55.93,4276.0
2019-09-20,56.295,56.295,56.205,56.215,605.0
2019-09-23,56.575,56.655,56.43,56.505,3009.0
2019-09-24,56.17,56.19,56.07,56.07,7072.0
2019-09-25,55.72,55.835,55.72,55.76,10419.0
2019-09-26,55.67,55.67,55.55,55.55,3318.0
2019-09-27,55.91,55.91,55.745,55.81,12587.0
2019-09-30,55.93,56.07,55.93,56.07,3264.0
2019-10-01,56.23,56.705,56.195,56.705,10948.0
2019-10-02,56.055,56.07,55.93,55.985,6062.0
2019-10-03,54.525,54.565,54.39,54.39,3274.0
2019-10-04,54.505,54.63,54.48,54.63,1371.0
2019-10-07,54.805,54.805,54.775,54.79,1609.0
2019-10-08,55.26,55.275,55.26,55.275,886.0
2019-10-09,54.59,54.765,54.59,54.675,2124.0
2019-10-10,55.125,55.15,55.11,55.15,511.0
2019-10-11,55.705,55.71,55.545,55.71,1359.0
2019-10-14,56.59,56.59,56.555,56.555,2280.0
2019-10-15,56.64,56.705,56.64,56.69,1068.0
2019-10-16,57.445,57.55,57.445,57.495,5075.0
2019-10-17,57.62,57.62,57.27,57.27,3325.0
2019-10-18,57.19,57.19,56.99,56.99,1467.0
2019-10-21,56.99,57.135,56.99,57.05,728.0
2019-10-22,57.05,57.24,57.05,57.11,2636.0
2019-10-23,56.9,56.9,56.775,56.85,1250.0
2019-10-24,57.325,57.325,57.24,57.285,1345.0
2019-10-25,57.485,57.595,57.485,57.575,1822.0
2019-10-28,57.485,57.57,57.42,57.57,734.0
2019-10-29,57.56,57.56,57.445,57.485,1078.0
2019-10-30,57.395,57.395,57.165,57.26,937.0
2019-10-31,57.31,57.31,57.09,57.115,2501.0
2019-11-01,57.21,57.3,57.21,57.3,7439.0
2019-11-04,57.395,57.52,57.36,57.45,35426.0
2019-11-05,57.895,58.045,57.895,57.97,1288.0
2019-11-06,57.82,57.82,57.61,57.61,1352.0
2019-11-07,58.005,58.155,58.005,58.13,2682.0
2019-11-08,58.035,58.08,57.885,57.885,1903.0
2019-11-11,58.24,58.28,58.095,58.195,2224.0
2019-11-12,58.305,58.38,58.24,58.38,984.0
2019-11-13,58.445,58.445,58.22,58.265,406.0
2019-11-14,58.255,58.605,58.245,58.59,3097.0
2019-11-15,58.63,58.99,58.63,58.95,7709.0
2019-11-18,58.79,58.965,58.765,58.96,3264.0
2019-11-19,58.865,59.185,58.855,59.185,1534.0
2019-11-20,58.755,58.755,58.55,58.705,6670.0
2019-11-21,58.59,58.59,58.355,58.47,3105.0
2019-11-22,58.865,58.865,58.865,58.865,1484.0
2019-11-25,58.83,58.855,58.75,58.75,2726.0
2019-11-26,59.035,59.05,58.95,59.035,1665.0
2019-11-27,59.035,59.14,58.875,58.95,2510.0
2019-11-28,59.125,59.125,58.88,59.015,1231.0
2019-11-29,59.04,59.04,58.74,58.805,5775.0
2019-12-02,59.065,59.065,59.065,59.065,50.0
2019-12-03,57.91,57.91,57.695,57.735,13752.0
2019-12-04,57.525,57.68,57.46,57.68,10197.0
2019-12-05,58.13,58.13,57.96,58.045,4836.0
2019-12-06,58.215,58.32,58.145,58.32,4026.0
2019-12-09,58.415,58.465,58.33,58.465,834.0
2019-12-10,58.265,58.305,58.105,58.305,2737.0
2019-12-11,58.5,58.5,58.37,58.38,847.0
2019-12-12,58.345,58.6,58.34,58.6,1822.0
2019-12-13,58.985,59.01,58.94,58.94,1690.0
2019-12-16,59.385,59.595,59.2,59.595,2709.0
2019-12-17,59.705,60.005,59.705,59.76,3303.0
2019-12-18,59.77,59.77,59.535,59.535,2802.0
2019-12-19,59.475,59.475,59.175,59.175,2635.0
2019-12-20,59.21,59.225,58.95,59.04,2232.0
2019-12-23,59.31,59.31,59.16,59.2,1287.0
2019-12-24,59.2,59.2,59.185,59.2,542.0
2019-12-27,59.175,59.435,59.175,59.19,374.0
2019-12-30,59.15,59.15,59.15,59.15,85.0
2019-12-31,58.545,58.555,58.545,58.545,1240.0
2020-01-02,58.705,58.83,58.705,58.83,188.0
2020-01-03,59.215,59.215,59.175,59.215,466.0
2020-01-06,58.805,58.805,58.77,58.77,542.0
2020-01-07,59.51,59.55,59.46,59.46,23437.0
2020-01-08,59.0,59.4,59.0,59.31,1079.0
2020-01-09,60.02,60.07,60.02,60.07,2298.0
2020-01-10,60.24,60.33,60.125,60.255,2503.0
2020-01-13,60.205,60.205,59.525,59.635,1001.0
2020-01-14,59.955,59.955,59.845,59.855,922.0
2020-01-15,59.73,59.73,59.55,59.55,1034.0
2020-01-16,59.475,59.56,59.42,59.56,972.0
2020-01-17,59.86,59.88,59.81,59.86,5525.0
2020-01-20,59.86,60.275,59.86,60.18,2003.0
2020-01-21,60.425,60.425,60.005,60.005,575.0
2020-01-22,59.895,60.265,59.895,60.265,730.0
2020-01-23,59.685,59.795,59.335,59.495,3242.0
2020-01-24,59.55,59.55,59.435,59.495,2354.0
2020-01-28,59.165,59.165,57.84,58.895,1603.0
2020-01-29,59.34,59.375,59.34,59.375,5767.0
2020-01-30,59.52,59.57,59.35,59.375,1798.0
2020-01-31,59.625,59.835,59.625,59.71,3194.0
2020-02-03,58.895,59.08,58.895,59.08,515.0
2020-02-04,59.35,59.35,59.185,59.285,257.0
2020-02-05,59.88,59.88,59.635,59.735,5780.0
2020-02-06,60.29,60.62,60.23,60.62,2590.0
2020-02-07,60.845,60.895,60.845,60.895,681.0
2020-02-10,60.895,60.895,60.695,60.72,4541.0
2020-02-11,60.895,60.895,60.81,60.81,355.0
2020-02-12,60.785,60.88,60.75,60.75,909.0
2020-02-13,60.895,60.995,60.895,60.985,1723.0
2020-02-14,60.685,60.7,60.685,60.685,930.0
2020-02-17,60.675,60.895,60.675,60.895,610.0
2020-02-18,60.825,60.825,60.75,60.795,1825.0
2020-02-19,60.88,60.96,60.88,60.895,12869.0
2020-02-20,61.255,61.475,61.14,61.325,1595.0
2020-02-21,61.18,61.305,61.155,61.305,2848.0
2020-02-24,60.845,60.845,59.735,59.735,1708.0
2020-02-25,58.745,59.1,57.905,59.1,6182.0
2020-02-26,58.855,58.855,57.33,57.48,2765.0
2020-02-27,56.465,57.47,56.465,56.75,7247.0
2020-02-28,55.525,55.685,55.405,55.405,8633.0
2020-03-02,55.39,56.01,55.215,55.895,11634.0
2020-03-03,55.935,56.9,55.675,56.415,38563.0
2020-03-04,55.165,55.74,55.165,55.665,19218.0
2020-03-05,56.715,56.715,56.59,56.615,2614.0
2020-03-06,55.215,55.305,54.745,54.745,2806.0
2020-03-09,53.91,53.91,51.955,52.21,30482.0
2020-03-10,48.775,51.63,48.775,51.63,17872.0
2020-03-11,51.065,51.065,50.305,50.33,28116.0
2020-03-12,49.005,49.005,46.24,46.47,79315.0
2020-03-13,43.965,44.46,43.105,44.27,12668.0
2020-03-16,44.31,44.63,41.97,43.875,21080.0
2020-03-17,43.345,44.815,43.105,44.15,6037.0
2020-03-18,44.565,44.985,43.875,44.52,16843.0
2020-03-19,45.1,45.68,43.095,43.34,17347.0
2020-03-20,43.515,44.405,43.515,44.28,25649.0
2020-03-23,43.555,43.76,43.455,43.515,2415.0
2020-03-24,45.165,45.925,44.89,45.925,950.0
2020-03-25,47.75,48.355,47.375,47.375,1521.0
2020-03-26,49.605,50.62,49.445,49.445,9667.0
2020-03-27,50.985,50.985,49.58,49.765,7641.0
2020-03-30,47.625,48.35,47.625,48.255,29128.0
2020-03-31,48.935,49.33,48.3,48.3,20125.0
2020-04-01,48.3,48.425,48.215,48.215,2289.0
2020-04-02,46.645,47.325,46.57,47.275,1139.0
2020-04-03,47.19,47.19,46.795,47.125,675.0
2020-04-06,48.13,48.7,48.13,48.7,12721.0
2020-04-07,48.885,49.33,48.425,48.575,28429.0
2020-04-08,49.265,49.515,48.96,49.515,1811.0
2020-04-09,48.885,49.39,48.885,49.39,2103.0
2020-04-14,49.195,49.265,48.465,49.16,1104.0
2020-04-15,49.16,49.16,48.82,49.155,2736.0
2020-04-16,48.17,48.17,47.435,47.955,833.0
2020-04-17,48.165,48.75,48.165,48.685,991.0
2020-04-20,48.925,49.035,48.885,48.9,875.0
2020-04-21,48.675,48.675,47.985,47.985,667.0
2020-04-22,47.54,47.54,47.54,47.54,119.0
2020-04-23,47.86,47.86,47.595,47.86,1889.0
2020-04-24,46.47,46.51,46.47,46.51,4913.0
2020-04-27,47.105,47.62,46.97,47.49,56472.0
2020-04-28,47.72,47.72,47.5,47.5,1380.0
2020-04-29,47.795,48.08,47.77,48.055,5496.0
2020-04-30,48.85,49.65,48.85,49.42,2591.0
2020-05-01,48.685,48.75,47.96,47.96,1558.0
2020-05-04,47.96,47.96,47.385,47.385,6865.0
2020-05-05,48.325,48.325,47.575,47.745,617.0
2020-05-06,47.595,47.595,47.335,47.4,1509.0
2020-05-07,47.265,47.415,47.13,47.415,1629.0
2020-05-08,47.515,47.75,47.49,47.67,16661.0
2020-05-11,48.02,48.04,47.945,48.005,5960.0
2020-05-12,47.805,47.805,47.57,47.61,7270.0
2020-05-13,46.87,47.13,46.87,47.13,4172.0
2020-05-14,46.35,46.45,46.35,46.45,2109.0
2020-05-15,46.065,46.2,45.955,46.185,32769.0
2020-05-18,46.635,46.945,46.63,46.945,41360.0
2020-05-19,48.28,48.325,48.155,48.195,4806.0
2020-05-20,47.71,47.93,47.6,47.93,16561.0
2020-05-21,48.615,48.615,48.29,48.3,11639.0
2020-05-22,48.14,48.3,47.385,47.385,2043.0
2020-05-25,48.44,48.455,48.44,48.455,656.0
2020-05-26,49.07,49.49,48.945,49.295,3465.0
2020-05-27,49.135,49.365,49.06,49.365,2722.0
2020-05-28,50.305,50.885,50.305,50.705,8194.0
2020-05-29,50.83,50.83,50.59,50.65,6968.0
2020-06-01,50.665,50.805,50.665,50.805,203.0
2020-06-02,50.295,50.565,50.295,50.545,141926.0
2020-06-03,50.865,51.11,50.715,51.11,2488.0
2020-06-04,52.705,52.705,52.395,52.435,1629.0
2020-06-05,52.83,52.955,52.83,52.955,260.0
2020-06-09,53.93,54.03,53.88,54.03,2980.0
2020-06-10,53.81,53.895,53.795,53.81,1903.0
2020-06-11,52.955,52.955,52.955,52.955,94.0
2020-06-12,51.01,51.385,50.91,51.37,2233.0
2020-06-15,51.195,51.195,50.405,50.405,4504.0
2020-06-16,52.03,52.03,52.03,52.03,0.0
2020-06-17,52.41,52.56,52.41,52.56,175.0
2020-06-18,52.36,52.51,52.16,52.495,1969.0
2020-06-19,52.73,52.73,52.68,52.68,7972.0
2020-06-22,52.175,52.395,52.16,52.395,15197.0
2020-06-23,52.93,52.93,52.475,52.905,16415.0
2020-06-24,52.79,52.995,52.79,52.995,11264.0
2020-06-25,52.29,52.29,51.825,51.89,13136.0
2020-06-26,52.5,52.845,52.5,52.845,882.0
2020-06-29,51.98,52.03,51.955,52.025,347.0
2020-06-30,52.79,52.79,52.595,52.665,8189.0
2020-07-01,52.555,52.555,52.555,52.555,204.0
2020-07-02,52.46,52.605,52.325,52.605,1297.0
2020-07-03,53.285,53.395,53.285,53.36,3965.0
2020-07-06,53.43,54.1,53.43,54.1,2862.0
2020-07-07,54.11,54.11,53.84,53.84,215.0
2020-07-08,53.105,53.465,53.105,53.335,3908.0
2020-07-09,53.42,53.71,53.42,53.71,5703.0
2020-07-10,52.935,52.955,52.535,52.535,2070.0
2020-07-13,53.64,53.955,53.64,53.93,1633.0
2020-07-14,53.76,53.76,53.465,53.465,1341.0
2020-07-15,54.525,54.535,54.325,54.425,5069.0
2020-07-16,55.465,55.465,54.4,54.4,4707.0
2020-07-17,54.62,54.875,54.605,54.605,1190.0
2020-07-20,54.655,54.945,54.655,54.945,1705.0
2020-07-21,55.15,55.36,55.045,55.155,1302.0
2020-07-22,54.73,54.9,54.535,54.64,1327.0
2020-07-23,54.44,54.58,54.39,54.39,1009.0
2020-07-24,54.33,54.485,54.28,54.34,2320.0
2020-07-27,54.325,54.325,54.155,54.155,599.0
2020-07-28,54.45,54.45,54.23,54.23,1131.0
2020-07-29,53.84,53.84,53.515,53.735,247.0
2020-07-30,54.97,54.97,54.025,54.05,4134.0
2020-07-31,52.815,52.815,52.8,52.815,77.0
2020-08-03,52.75,52.75,52.24,52.485,5779.0
2020-08-04,53.43,53.48,53.415,53.415,1382.0
2020-08-05,53.345,53.42,53.175,53.42,1395.0
2020-08-06,53.61,53.61,53.42,53.43,544.0
2020-08-07,53.065,53.065,53.065,53.065,460.0
2020-08-10,53.49,53.76,53.49,53.76,255.0
2020-08-11,53.61,53.675,53.47,53.585,894.0
2020-08-12,54.305,54.305,54.305,54.305,16.0
2020-08-13,55.21,55.21,55.19,55.21,379.0
2020-08-14,54.945,55.095,54.945,54.955,1242.0
2020-08-17,54.935,54.935,54.1,54.41,1185.0
2020-08-18,54.325,54.325,54.04,54.04,554.0
2020-08-19,53.87,54.085,53.87,54.085,497.0
2020-08-20,54.095,54.11,53.925,53.925,156.0
2020-08-21,54.04,54.12,53.865,54.11,855.0
2020-08-24,53.635,53.77,53.565,53.77,1778.0
2020-08-25,54.945,55.01,54.85,54.935,2000.0
2020-08-26,54.67,54.67,54.67,54.67,733.0
2020-08-27,54.74,54.74,54.67,54.67,1427.0
2020-08-28,53.83,53.83,53.83,53.83,476.0
2020-08-31,53.735,53.94,53.735,53.94,105.0
2020-09-01,53.515,53.515,53.105,53.14,707.0
2020-09-02,53.005,53.235,52.995,53.235,423.0
2020-09-03,54.305,54.305,53.965,53.965,357.0
2020-09-04,53.345,53.65,53.345,53.65,580.0
2020-09-07,53.31,53.31,53.15,53.165,186.0
2020-09-08,53.67,53.67,53.54,53.6,5156.0
2020-09-09,52.715,53.165,52.715,52.97,1326.0
2020-09-10,53.965,54.125,53.9,54.11,642.0
2020-09-11,53.6,53.61,53.525,53.525,3225.0
2020-09-14,54.05,54.05,54.05,54.05,225.0
2020-09-15,53.695,53.7,53.555,53.555,215.0
2020-09-16,53.78,53.805,53.78,53.78,620.0
2020-09-17,53.515,53.515,53.19,53.19,2815.0
2020-09-18,53.455,53.59,53.455,53.59,187.0
2020-09-21,53.31,53.31,52.945,53.215,800.0
2020-09-22,51.79,51.79,51.48,51.48,590.0
2020-09-23,51.845,52.29,51.845,52.12,7874.0
2020-09-24,52.12,52.12,52.12,52.12,0.0
2020-09-25,52.34,52.34,52.22,52.22,1600.0
2020-09-28,52.23,52.35,52.11,52.34,1598.0
2020-09-29,53.345,53.345,53.04,53.125,1949.0
2020-09-30,52.885,52.895,52.45,52.45,1430.0
2020-10-01,52.41,52.41,52.29,52.29,40.0
2020-10-02,52.07,52.07,51.61,51.61,1268.0
2020-10-05,52.365,52.365,52.205,52.33,1433.0
2020-10-06,53.08,53.08,52.8,52.845,1398.0
2020-10-07,52.91,52.995,52.91,52.995,168.0
2020-10-08,53.285,53.385,53.285,53.385,1363.0
2020-10-09,53.505,53.505,53.395,53.5,2273.0
2020-10-12,53.38,53.7,53.38,53.7,278.0
2020-10-13,54.085,54.085,54.07,54.07,238.0
2020-10-14,53.54,53.71,53.54,53.625,1467.0
2020-10-15,53.54,53.54,53.36,53.405,3315.0
2020-10-16,53.03,53.045,52.9,52.98,8869.0
2020-10-19,53.49,53.675,53.49,53.675,1243.0
2020-10-20,53.805,53.805,53.795,53.795,3943.0
2020-10-21,54.025,54.24,54.025,54.24,714.0
2020-10-22,52.725,52.74,52.63,52.69,416.0
2020-10-23,52.555,52.555,52.495,52.495,274.0
2020-10-26,52.665,52.665,52.475,52.475,13945.0
2020-10-27,51.735,51.735,51.36,51.395,673.0
2020-10-28,50.91,50.91,49.905,49.905,1786.0
2020-10-29,49.345,49.345,49.22,49.335,4025.0
2020-10-30,49.11,49.11,48.7,48.76,22286.0
2020-11-02,49.1,49.135,48.86,49.1,5575.0
2020-11-03,49.94,50.365,49.89,50.25,1102.0
2020-11-04,50.92,50.92,50.92,50.92,83.0
2020-11-05,51.27,51.66,51.27,51.54,1534.0
2020-11-06,51.95,51.95,51.77,51.84,6612.0
2020-11-09,52.665,52.87,52.665,52.835,10816.0
2020-11-10,54.78,54.895,54.24,54.325,8964.0
2020-11-11,55.3,55.845,55.3,55.515,17874.0
2020-11-12,55.75,55.75,55.575,55.575,364.0
2020-11-13,55.71,55.71,55.42,55.53,1862.0
2020-11-16,55.615,55.615,55.615,55.615,150.0
2020-11-17,55.87,55.93,55.855,55.89,2250.0
2020-11-18,56.205,56.32,56.17,56.32,1078.0
2020-11-19,55.895,55.925,55.895,55.925,1286.0
2020-11-20,56.1,56.18,56.1,56.11,855.0
2020-11-23,56.1,56.35,56.1,56.35,2262.0
2020-11-24,56.415,56.585,56.405,56.545,2115.0
2020-11-25,56.84,56.935,56.84,56.925,202.0
2020-11-26,56.75,56.885,56.75,56.755,1982.0
2020-11-27,56.235,56.775,56.235,56.75,1655.0
2020-11-30,56.835,56.835,56.69,56.79,3364.0
2020-12-01,56.67,57.065,56.67,57.065,6325.0
2020-12-02,57.515,57.515,57.36,57.48,2359.0
2020-12-03,57.405,57.48,57.405,57.48,25.0
2020-12-04,57.15,57.335,57.15,57.25,1070.0
2020-12-07,57.65,57.65,57.54,57.54,384.0
2020-12-08,57.42,57.49,57.35,57.48,3081.0
2020-12-09,57.515,57.785,57.515,57.785,1337.0
2020-12-10,57.285,57.31,57.005,57.09,3167.0
2020-12-11,57.49,57.49,56.55,56.55,324.0
2020-12-14,56.495,56.495,56.365,56.495,106.0
2020-12-15,56.535,56.535,56.35,56.4,1037.0
2020-12-16,56.92,56.92,56.63,56.8,1478.0
2020-12-17,56.945,57.2,56.945,57.2,2173.0
2020-12-18,57.285,57.285,57.12,57.12,120.0
2020-12-21,58.025,58.025,56.205,56.205,866.0
2020-12-22,56.195,56.235,56.015,56.015,6022.0
2020-12-23,56.545,56.545,56.065,56.22,670.0
2020-12-24,56.04,56.95,56.04,56.925,265.0
2020-12-29,57.635,57.72,57.635,57.7,262.0
2020-12-30,57.465,57.465,57.345,57.345,1075.0
2020-12-31,57.105,57.11,57.075,57.075,568.0
2021-01-04,56.65,56.89,56.2,56.63,37231.0
2021-01-05,56.63,56.63,56.63,56.63,0.0
2021-01-06,56.28,56.415,56.105,56.105,6115.0
2021-01-07,57.705,57.705,57.105,57.155,666.0
2021-01-08,57.395,57.59,57.395,57.59,386.0
2021-01-11,57.525,57.525,57.375,57.375,6797.0
2021-01-12,57.225,57.25,57.165,57.19,2744.0
2021-01-13,56.65,56.905,56.65,56.905,986.0
2021-01-14,56.785,56.88,56.785,56.88,1654.0
2021-01-15,56.865,56.865,56.7,56.7,826.0
2021-01-18,56.26,56.365,56.26,56.365,37.0
2021-01-19,56.855,56.855,56.855,56.855,352.0
2021-01-20,56.775,56.775,56.62,56.655,811.0
2021-01-21,56.83,56.83,56.68,56.68,1434.0
2021-01-22,56.775,56.83,56.725,56.83,2836.0
2021-01-25,56.905,56.93,56.83,56.93,244.0
2021-01-27,56.495,56.595,56.495,56.5,787.0
2021-01-28,56.295,56.295,55.18,55.875,4686.0
2021-01-29,55.49,55.97,55.49,55.955,47.0
2021-02-01,55.49,55.61,54.1,55.61,1023.0
2021-02-02,56.295,56.295,56.295,56.295,22.0
2021-02-03,57.07,57.13,56.99,57.075,992.0
2021-02-04,57.075,57.075,56.905,56.905,916.0
2021-02-05,57.29,57.445,56.905,56.905,969.0
2021-02-08,57.765,57.875,57.66,57.765,923.0
2021-02-09,57.59,57.59,57.3,57.375,776.0
2021-02-10,57.6,57.65,57.54,57.65,1777.0
2021-02-11,58.04,58.04,57.075,57.075,1613.0
2021-02-12,57.3,57.3,57.3,57.3,115.0
2021-02-15,57.955,57.955,57.885,57.955,1371.0
2021-02-16,58.2,58.27,57.925,58.26,15456.0
2021-02-17,57.935,58.26,57.935,58.26,1038.0
2021-02-18,57.935,57.935,57.585,57.59,1365.0
2021-02-19,57.375,57.375,57.265,57.375,559.0
2021-02-22,57.165,57.165,56.94,56.94,1988.0
2021-02-23,56.59,56.965,56.59,56.905,913.0
2021-02-24,56.7,56.7,56.59,56.59,1468.0
2021-02-25,56.725,56.835,56.59,56.59,4689.0
2021-02-26,56.32,56.5,56.305,56.475,7924.0
2021-03-01,56.87,57.335,56.87,57.085,1626.0
2021-03-02,57.77,57.77,57.275,57.42,1591.0
2021-03-03,57.155,57.505,57.155,57.505,349.0
2021-03-04,57.11,57.13,56.865,56.965,1321.0
2021-03-05,56.715,57.05,56.7,57.0,5841.0
2021-03-08,57.61,57.61,57.17,57.385,1208.0
2021-03-09,58.225,58.26,58.225,58.245,742.0
2021-03-10,58.355,58.44,58.355,58.355,651.0
2021-03-11,59.095,59.095,58.355,58.355,2344.0
2021-03-12,59.11,59.11,59.045,59.05,1479.0
2021-03-15,59.195,59.195,59.05,59.05,300.0
2021-03-16,59.31,59.31,59.0,59.0,1592.0
2021-03-17,59.095,59.18,59.07,59.075,1168.0
2021-03-18,59.135,59.405,59.135,59.36,300.0
2021-03-19,58.83,59.12,58.83,59.025,643.0
2021-03-22,58.88,59.05,58.88,59.05,461.0
2021-03-23,59.06,59.07,59.05,59.05,268.0
2021-03-24,59.31,59.445,59.225,59.225,9771.0
2021-03-25,59.47,59.47,59.29,59.41,286.0
2021-03-26,59.98,59.98,59.74,59.74,1293.0
2021-03-29,59.98,59.98,59.86,59.86,2286.0
2021-03-30,60.16,60.16,59.935,60.055,526.0
2021-03-31,60.055,60.465,60.055,60.33,3229.0
2021-04-01,60.845,61.0,60.845,61.0,498.0
2021-04-06,62.235,62.235,61.37,61.37,4947.0
2021-04-07,61.455,61.53,61.435,61.48,3336.0
2021-04-08,61.8,62.02,61.8,61.83,3330.0
2021-04-09,62.09,62.115,62.03,62.115,860.0
2021-04-12,62.15,62.185,62.14,62.15,952.0
2021-04-13,62.055,62.2,62.045,62.045,3844.0
2021-04-14,61.255,62.295,61.255,62.14,1785.0
2021-04-15,62.14,62.14,61.685,61.685,4308.0
2021-04-16,61.865,61.885,61.865,61.885,587.0
2021-04-19,62.62,62.62,62.46,62.46,561.0
2021-04-20,62.305,62.415,62.27,62.27,2025.0
2021-04-21,61.585,61.67,61.585,61.585,901.0
2021-04-22,62.185,62.185,62.13,62.13,591.0
2021-04-23,61.505,62.5,61.505,62.4,3190.0
2021-04-26,62.525,62.595,62.4,62.4,537.0
2021-04-27,62.525,62.525,62.235,62.38,4790.0
2021-04-28,62.57,62.725,62.38,62.38,374.0
2021-04-29,62.69,62.88,62.675,62.88,1045.0
2021-04-30,62.665,62.665,62.32,62.39,4580.0
2021-05-03,62.33,62.46,62.21,62.375,2030.0
2021-05-04,62.555,62.555,62.38,62.425,593.0
2021-05-05,61.71,62.425,61.71,62.425,114.0
2021-05-06,62.405,62.405,62.405,62.405,21.0
2021-05-07,62.485,62.795,62.485,62.74,1535.0
2021-05-10,63.135,63.135,63.12,63.12,1192.0
2021-05-11,61.935,62.15,61.935,62.15,353.0
2021-05-12,61.48,61.67,61.455,61.67,5616.0
2021-05-13,62.055,62.055,61.745,62.055,1702.0
2021-05-14,62.64,62.845,62.64,62.845,3637.0
2021-05-17,63.675,63.675,63.445,63.515,6156.0
2021-05-18,63.615,63.645,63.525,63.6,8894.0
2021-05-19,63.015,63.015,63.0,63.015,325.0
2021-05-20,62.975,62.99,62.955,62.955,561.0
2021-05-21,63.89,63.89,63.685,63.71,7046.0
2021-05-24,64.055,64.235,64.055,64.125,2713.0
2021-05-25,64.52,64.615,64.485,64.485,439.0
2021-05-26,64.775,64.775,64.425,64.475,1527.0
2021-05-27,64.26,64.26,64.125,64.125,2096.0
2021-05-28,64.475,64.485,64.38,64.485,885.0
2021-05-31,64.975,65.07,64.75,64.83,4214.0
2021-06-01,64.83,64.83,64.32,64.45,1188.0
2021-06-02,64.715,65.0,64.715,65.0,832.0
2021-06-03,64.93,65.335,64.93,65.335,26373.0
2021-06-04,65.145,65.195,65.12,65.12,2608.0
2021-06-07,65.05,65.05,64.94,64.94,839.0
2021-06-08,65.24,65.24,65.1,65.12,409.0
2021-06-09,65.275,65.335,65.18,65.335,2391.0
2021-06-10,65.28,65.31,65.25,65.265,546.0
2021-06-11,65.12,65.13,65.11,65.11,233.0
2021-06-15,65.78,66.055,65.72,66.005,7354.0
2021-06-16,66.08,66.08,66.04,66.055,4990.0
2021-06-17,65.705,65.72,65.635,65.685,642.0
2021-06-18,66.34,66.39,66.34,66.39,910.0
2021-06-21,66.21,66.21,64.52,64.52,497.0
2021-06-22,65.83,66.04,65.805,66.04,274.0
2021-06-23,65.84,65.89,65.84,65.885,724.0
2021-06-24,65.155,65.155,65.095,65.095,784.0
2021-06-25,65.615,65.73,65.555,65.615,689.0
2021-06-28,65.54,65.54,65.47,65.54,3596.0
2021-06-29,65.31,65.325,65.185,65.315,788.0
2021-06-30,65.92,65.92,65.71,65.76,2272.0
2021-07-01,65.89,65.89,65.23,65.33,496.0
2021-07-02,65.415,65.595,65.415,65.59,2616.0
2021-07-05,65.215,65.225,65.11,65.11,1596.0
2021-07-06,64.965,64.99,64.9,64.9,261.0
2021-07-07,64.545,64.695,64.545,64.565,723.0
2021-07-08,65.12,65.12,65.04,65.04,367.0
2021-07-09,64.425,64.425,64.225,64.24,213.0
2021-07-12,65.33,65.33,65.25,65.25,698.0
2021-07-13,65.65,65.725,65.64,65.64,801.0
2021-07-14,65.56,65.56,65.24,65.24,1401.0
2021-07-15,68.46,68.46,65.43,65.555,1634.0
2021-07-16,65.545,65.555,65.04,65.11,3725.0
2021-07-19,65.545,65.545,64.635,64.635,1664.0
2021-07-20,64.07,64.26,63.975,63.975,2081.0
2021-07-21,63.975,64.72,63.975,64.72,782.0
2021-07-22,65.78,65.78,64.72,64.72,80.0
2021-07-23,65.72,65.735,65.63,65.63,4711.0
2021-07-26,66.24,66.35,66.18,66.18,3907.0
2021-07-27,66.37,66.385,66.35,66.35,814.0
2021-07-28,66.36,66.545,66.125,66.23,64692.0
2021-07-29,66.43,66.595,66.42,66.5,26888.0
2021-07-30,66.5,66.545,66.31,66.31,32322.0
2021-08-02,66.285,67.29,66.285,66.845,817.0
2021-08-03,67.005,67.045,66.83,66.845,23505.0
2021-08-04,66.935,67.01,66.855,66.95,1574.0
2021-08-05,67.02,67.27,67.02,67.185,4092.0
2021-08-06,67.235,67.34,67.235,67.34,2163.0
2021-08-09,67.595,67.63,67.41,67.41,3406.0
2021-08-10,67.76,67.82,67.63,67.705,2397.0
2021-08-11,67.7,67.705,67.63,67.67,1946.0
2021-08-12,67.895,67.895,67.845,67.845,2394.0
2021-08-13,68.21,68.375,68.21,68.315,1975.0
2021-08-16,68.39,68.42,68.185,68.35,2335.0
2021-08-17,68.295,68.435,68.26,68.26,623.0
2021-08-18,68.33,68.565,68.325,68.565,6766.0
2021-08-19,68.585,68.585,68.185,68.27,1262.0
2021-08-20,68.385,68.4,68.19,68.19,1911.0
2021-08-23,68.915,69.06,68.765,69.06,1989.0
2021-08-24,69.445,69.45,68.775,68.775,1567.0
2021-08-25,68.755,68.755,68.425,68.48,25631.0
2021-08-26,68.48,68.48,68.365,68.365,196.0
2021-08-27,68.47,68.54,68.445,68.53,746.0
2021-08-30,68.575,68.635,68.365,68.59,1197.0
2021-08-31,68.685,68.755,68.66,68.705,6460.0
2021-09-01,68.565,68.72,68.565,68.62,5538.0
2021-09-02,68.625,68.695,68.54,68.54,1008.0
2021-09-03,68.775,68.775,68.555,68.67,3454.0
2021-09-06,68.635,68.635,67.81,67.93,1175.0
2021-09-07,68.52,68.52,68.29,68.375,1444.0
2021-09-08,68.385,68.48,68.325,68.375,1727.0
2021-09-09,68.39,68.4,67.515,67.515,1822.0
2021-09-10,67.635,67.95,67.635,67.89,11447.0
2021-09-13,67.93,67.93,67.535,67.54,1896.0
2021-09-14,68.13,68.41,68.01,68.06,8738.0
2021-09-15,68.295,68.495,68.295,68.41,3180.0
2021-09-16,68.15,68.16,67.8,67.845,1701.0
2021-09-17,68.29,68.515,68.29,68.4,11278.0
2021-09-20,68.15,68.15,66.97,66.97,6025.0
2021-09-21,66.445,66.445,66.17,66.445,3306.0
2021-09-22,67.47,67.47,66.975,67.435,31365.0
2021-09-23,67.55,68.47,67.55,68.325,38271.0
2021-09-24,68.325,68.365,68.305,68.325,3625.0
2021-09-27,68.325,68.34,68.125,68.34,5910.0
2021-09-28,67.855,67.88,67.69,67.705,1604.0
2021-09-29,66.845,66.845,66.535,66.63,34674.0
2021-09-30,66.76,66.985,66.76,66.985,707.0
2021-10-01,66.415,66.415,65.03,65.195,24316.0
2021-10-04,65.83,65.83,65.195,65.265,821.0
2021-10-05,65.285,65.59,64.565,64.84,4246.0
2021-10-06,68.385,68.385,65.11,65.11,1079.0
2021-10-07,65.98,65.98,65.155,65.31,14851.0
2021-10-08,68.515,68.515,65.52,65.56,7070.0
2021-10-11,65.98,65.98,65.025,65.23,6514.0
2021-10-12,65.23,65.23,64.345,64.38,746.0
2021-10-13,64.425,64.84,64.425,64.605,1907.0
2021-10-14,65.23,65.36,65.23,65.31,5071.0
2021-10-15,65.92,66.145,65.855,66.135,2764.0
2021-10-18,66.55,66.55,66.195,66.22,143.0
2021-10-19,66.215,66.22,65.82,65.82,1595.0
2021-10-20,65.89,65.9,65.655,65.665,4835.0
2021-10-21,66.195,66.195,65.415,65.56,970.0
2021-10-22,65.675,65.97,65.675,65.97,919.0
2021-10-25,66.285,66.325,66.22,66.315,1672.0
2021-10-26,66.325,66.325,65.63,65.63,2266.0
2021-10-27,66.145,66.145,65.92,65.92,374.0
2021-10-28,66.125,66.185,66.015,66.1,9037.0
2021-10-29,66.215,66.42,66.085,66.085,2062.0
2021-11-01,66.71,66.76,66.57,66.645,41429.0
2021-11-02,67.03,67.045,66.855,67.045,506.0
2021-11-03,67.715,67.855,67.715,67.83,136.0
2021-11-04,68.445,68.445,68.245,68.35,587.0
2021-11-05,69.06,69.06,68.59,68.66,1137.0
2021-11-08,69.13,69.13,68.99,69.13,295.0
2021-11-09,69.41,69.41,68.785,68.785,534.0
2021-11-10,68.785,69.28,68.785,69.0,871.0
2021-11-11,69.0,69.045,68.635,69.0,1684.0
2021-11-12,69.295,69.53,69.295,69.41,1960.0
2021-11-15,68.27,69.365,68.27,69.015,2463.0
2021-11-16,69.015,69.015,68.68,68.835,420.0
2021-11-17,68.835,69.345,68.835,69.235,1029.0
2021-11-18,69.575,69.59,69.31,69.54,3617.0
2021-11-19,69.555,69.685,69.545,69.605,2138.0
2021-11-22,69.625,69.625,68.845,68.845,1989.0
2021-11-23,68.845,68.85,68.21,68.255,1189.0
2021-11-24,67.995,68.08,67.93,67.93,1920.0
2021-11-25,67.835,68.0,67.775,67.965,553.0
2021-11-26,67.985,67.985,67.005,67.005,54004.0
2021-11-29,65.98,66.76,64.98,66.64,53146.0
2021-11-30,66.845,66.855,66.18,66.185,1142.0
2021-12-01,66.15,66.15,65.605,65.76,1435.0
2021-12-02,66.415,66.795,66.36,66.795,254.0
2021-12-03,66.605,66.97,66.585,66.97,7360.0
2021-12-06,66.875,67.195,66.865,66.985,1323.0
2021-12-07,67.36,67.48,67.36,67.435,303.0
2021-12-08,67.715,68.775,67.715,68.775,598.0
2021-12-09,68.775,68.775,67.96,67.96,736.0
2021-12-10,67.96,67.96,67.17,67.23,2098.0
2021-12-13,67.28,67.4,67.185,67.185,18207.0
2021-12-14,66.845,67.41,66.84,67.41,28001.0
2021-12-15,67.41,67.41,66.94,67.14,22574.0
2021-12-16,67.305,67.725,66.735,67.725,2090.0
2021-12-17,67.515,67.515,67.09,67.09,5803.0
2021-12-20,66.845,66.845,65.82,66.135,1226.0
2021-12-21,66.15,66.91,66.15,66.91,10049.0
2021-12-22,67.715,67.715,67.065,67.065,1145.0
2021-12-23,67.565,67.565,67.335,67.565,2017.0
2021-12-24,67.715,67.83,67.645,67.83,535.0
2021-12-29,68.325,68.325,67.83,67.83,351.0
2021-12-30,68.09,68.095,68.09,68.095,665.0
2021-12-31,68.545,68.545,67.915,67.915,46.0
2022-01-04,69.335,69.335,69.095,69.18,913.0
2022-01-05,69.79,69.79,69.025,69.11,418.0
2022-01-06,69.125,69.135,68.92,68.925,261.0
2022-01-07,69.355,69.475,69.335,69.335,760.0
2022-01-10,69.265,69.265,68.945,69.005,880.0
2022-01-11,68.375,68.685,68.375,68.685,784.0
2022-01-12,68.655,69.03,68.655,69.015,184.0
2022-01-13,69.015,69.025,68.815,68.815,89.0
2022-01-14,68.115,68.63,68.115,68.35,627.0
2022-01-17,68.395,69.405,68.395,69.005,182.0
2022-01-18,69.345,69.345,69.06,69.06,396.0
2022-01-19,68.92,68.92,68.0,68.07,13555.0
2022-01-20,67.975,68.065,67.725,68.065,6164.0
2022-01-21,67.765,67.765,67.53,67.715,1575.0
2022-01-24,67.305,67.445,67.305,67.35,181.0
2022-01-25,66.3,66.545,65.915,65.935,3305.0
2022-01-27,67.175,67.175,65.195,65.235,1526.0
2022-01-28,67.47,67.47,67.14,67.215,328.0
2022-01-31,67.575,67.775,67.485,67.775,566.0
2022-02-01,67.74,67.995,67.55,67.88,10076.0
2022-02-02,68.3,68.335,67.975,68.255,1040.0
2022-02-03,67.915,67.985,67.645,67.89,1643.0
2022-02-04,68.385,68.385,67.01,67.6,10158.0
2022-02-07,67.175,67.61,67.175,67.27,2521.0
2022-02-08,67.42,67.42,67.19,67.19,1348.0
2022-02-09,67.435,67.555,67.315,67.47,582.0
2022-02-10,68.245,68.245,68.035,68.035,479.0
2022-02-11,67.52,67.52,67.215,67.34,451.0
2022-02-14,66.965,66.965,65.915,66.085,1083.0
2022-02-15,65.4,65.525,65.385,65.515,749.0
2022-02-16,66.73,66.965,66.73,66.73,1527.0
2022-02-17,66.52,66.53,66.155,66.155,770.0
2022-02-18,65.865,66.05,65.725,66.05,1512.0
2022-02-21,64.985,65.57,64.985,65.47,177.0
2022-02-22,62.975,63.255,62.635,63.115,3055.0
2022-02-23,63.115,63.85,63.115,63.725,115.0
2022-02-24,63.735,63.735,60.685,60.98,13874.0
2022-02-25,60.885,61.975,60.885,61.895,8057.0
2022-02-28,64.39,64.39,60.0,60.545,24499.0
2022-03-01,61.765,61.765,61.065,61.24,1273.0
2022-03-02,61.17,61.17,58.58,58.625,4386.0
2022-03-03,59.285,59.33,59.06,59.145,7948.0
2022-03-04,58.625,58.625,55.625,55.745,4143.0
2022-03-07,57.575,57.575,51.315,51.82,12885.0
2022-03-08,52.275,52.77,52.245,52.58,71450.0
2022-03-09,54.2,55.075,54.175,55.04,10198.0
2022-03-10,57.735,57.88,57.405,57.405,8267.0
2022-03-11,57.575,57.575,55.37,55.455,7278.0
2022-03-14,55.99,57.165,55.825,56.79,16641.0
2022-03-15,57.725,58.1,57.675,57.875,49873.0
2022-03-16,57.575,58.745,57.575,58.355,23908.0
2022-03-17,60.255,60.315,59.95,59.985,9497.0
2022-03-18,59.19,59.375,58.975,59.215,27236.0
2022-03-21,60.195,60.195,58.77,58.77,1316.0
2022-03-22,59.035,59.13,58.45,58.695,7321.0
2022-03-23,59.27,59.525,59.155,59.425,12676.0
2022-03-24,58.45,58.45,57.44,57.96,3119.0
2022-03-25,57.84,58.02,57.745,57.865,10568.0
2022-03-28,58.02,58.02,57.49,57.49,10883.0
2022-03-29,58.685,58.825,58.51,58.805,1060.0
2022-03-30,60.385,60.385,59.915,59.935,14446.0
2022-03-31,60.03,60.22,59.835,60.205,4272.0
2022-04-01,60.02,60.02,58.485,58.87,2950.0
2022-04-04,58.815,58.885,58.745,58.825,4230.0
2022-04-05,58.835,58.835,58.005,58.005,4219.0
2022-04-06,57.575,57.575,56.93,57.06,1539.0
2022-04-07,56.895,56.895,56.38,56.755,5029.0
2022-04-08,56.625,56.775,56.55,56.555,3427.0
2022-04-11,56.925,57.395,56.825,56.895,7089.0
2022-04-12,57.125,57.125,56.52,56.52,1122.0
2022-04-13,56.66,56.785,56.575,56.585,1339.0
2022-04-14,57.105,57.465,57.105,57.465,798.0
2022-04-19,57.575,57.575,57.035,57.125,2055.0
2022-04-20,57.125,57.49,57.07,57.13,18181.0
2022-04-21,57.98,58.04,57.945,58.02,5146.0
2022-04-22,57.91,58.05,57.62,58.015,1497.0
2022-04-26,58.015,58.055,57.805,57.875,1427.0
2022-04-27,56.31,56.355,56.18,56.355,7880.0
2022-04-28,56.89,57.06,56.645,56.88,27663.0
2022-04-29,57.105,57.645,57.095,57.61,60330.0
2022-05-02,58.45,58.45,57.01,57.255,4885.0
2022-05-03,57.14,57.37,57.045,57.23,4553.0
2022-05-04,57.16,57.335,57.03,57.035,1344.0
2022-05-05,57.41,57.57,57.34,57.57,1025.0
2022-05-06,57.49,57.49,55.99,56.07,9491.0
2022-05-09,55.58,55.58,55.545,55.58,284.0
2022-05-10,55.49,55.555,55.15,55.525,14599.0
2022-05-11,55.935,56.12,55.865,56.12,3419.0
2022-05-12,55.825,56.13,55.825,56.12,1734.0
2022-05-13,56.54,57.06,56.54,57.0,11618.0
2022-05-16,57.43,57.55,57.41,57.515,1677.0
2022-05-17,57.13,57.21,57.105,57.185,4148.0
2022-05-18,58.275,58.275,58.055,58.11,22684.0
2022-05-19,56.495,56.775,56.495,56.65,2021.0
2022-05-20,56.81,57.15,56.81,57.15,18686.0
2022-05-23,57.185,57.21,56.96,57.09,10532.0
2022-05-24,57.48,57.61,57.36,57.455,7876.0
2022-05-25,57.55,57.595,57.42,57.525,1744.0
2022-05-26,57.515,57.735,57.515,57.575,7536.0
2022-05-27,58.57,58.64,58.36,58.36,388.0
2022-05-30,59.235,59.39,59.21,59.365,2622.0
2022-05-31,59.48,59.565,59.375,59.375,3145.0
2022-06-01,58.835,58.94,58.805,58.875,4684.0
2022-06-02,57.815,58.09,57.815,58.09,951.0
2022-06-03,58.605,58.815,58.605,58.635,1369.0
2022-06-06,58.625,58.625,58.495,58.555,1725.0
2022-06-07,58.905,58.905,58.545,58.555,2130.0
2022-06-08,58.465,58.815,58.465,58.815,1972.0
2022-06-09,58.31,58.31,58.075,58.19,1875.0
2022-06-10,57.165,57.29,57.15,57.28,2762.0
2022-06-14,54.81,55.08,54.525,55.08,14714.0
2022-06-15,54.6,54.715,54.585,54.67,1442.0
2022-06-16,55.15,55.205,54.715,55.02,30798.0
2022-06-17,53.46,53.955,53.285,53.825,26800.0
2022-06-20,55.115,55.115,53.79,53.85,20913.0
2022-06-21,54.305,54.645,54.185,54.645,1295.0
2022-06-22,54.645,54.645,54.22,54.35,7080.0
2022-06-23,54.775,54.95,54.715,54.875,4944.0
2022-06-24,54.535,55.08,54.535,55.04,2263.0
2022-06-27,56.025,56.4,56.015,56.165,2988.0
2022-06-28,55.955,56.14,55.665,55.97,4656.0
2022-06-29,55.565,55.71,55.505,55.7,3723.0
2022-06-30,55.275,55.275,54.88,54.915,846.0
2022-07-01,54.41,54.49,54.295,54.445,739.0
2022-07-04,55.05,55.185,54.89,54.925,1337.0
2022-07-05,54.69,54.905,54.62,54.815,16758.0
2022-07-06,54.815,54.815,53.23,53.4,3254.0
2022-07-07,53.465,53.725,53.42,53.725,1949.0
2022-07-08,53.725,53.925,53.725,53.795,948.0
2022-07-11,53.77,53.825,53.185,53.185,1999.0
2022-07-12,53.75,53.75,53.2,53.255,1499.0
2022-07-13,53.345,53.6,53.345,53.41,747.0
2022-07-14,53.185,53.29,53.12,53.12,7905.0
2022-07-15,52.795,52.995,52.76,52.905,1502.0
2022-07-18,53.465,53.925,53.465,53.925,1031.0
2022-07-19,53.885,53.885,53.49,53.525,1432.0
2022-07-20,54.5,55.595,54.5,55.24,921.0
2022-07-21,54.665,55.035,54.665,55.035,2864.0
2022-07-22,55.015,57.325,54.735,54.905,1190.0
2022-07-25,54.81,54.825,54.655,54.735,1790.0
2022-07-26,54.935,54.935,54.645,54.81,6290.0
2022-07-27,54.81,54.81,54.005,54.535,24641.0
2022-07-28,55.08,55.08,54.69,54.98,3625.0
2022-07-29,55.505,55.64,55.405,55.555,3623.0
2022-08-01,56.335,56.37,56.01,56.01,2278.0
2022-08-02,56.1,56.425,55.955,56.415,4377.0
2022-08-03,56.415,56.415,56.0,56.09,2024.0
2022-08-04,56.75,56.775,56.55,56.71,451.0
2022-08-05,57.3,57.345,57.18,57.18,3386.0
2022-08-08,57.075,57.08,56.945,57.02,7897.0
2022-08-09,56.84,56.92,56.785,56.92,1058.0
2022-08-10,56.675,56.675,56.385,56.475,10246.0
2022-08-11,56.755,56.985,56.71,56.71,1522.0
2022-08-12,56.525,56.56,56.35,56.46,2481.0
2022-08-15,56.74,56.92,56.74,56.92,1433.0
2022-08-16,57.225,57.225,57.055,57.055,2192.0
2022-08-17,57.31,57.625,57.31,57.57,2649.0
2022-08-18,57.66,57.66,57.155,57.17,6537.0
2022-08-19,57.27,57.3,57.035,57.035,2326.0
2022-08-22,56.145,56.29,56.1,56.125,23990.0
2022-08-23,54.845,54.845,54.475,54.545,7522.0
2022-08-24,54.465,54.465,54.285,54.445,3904.0
2022-08-25,54.835,54.89,54.77,54.77,1156.0
2022-08-26,54.77,54.98,54.77,54.77,6271.0
2022-08-29,54.15,54.15,52.905,53.245,37608.0
2022-08-30,53.76,53.915,53.76,53.915,2481.0
2022-08-31,53.95,54.105,53.95,54.105,4011.0
2022-09-01,53.49,53.49,53.185,53.2,7711.0
2022-09-02,52.965,53.065,52.96,53.065,1780.0
2022-09-05,53.245,53.245,51.975,52.075,3177.0
2022-09-06,52.915,52.985,52.82,52.965,5392.0
2022-09-07,53.005,53.005,52.635,52.82,6441.0
2022-09-08,53.915,54.265,53.915,54.265,2910.0
2022-09-09,54.15,54.15,53.77,53.77,1508.0
2022-09-12,54.735,55.015,54.725,54.97,2799.0
2022-09-13,55.665,55.71,55.55,55.7,4126.0
2022-09-14,54.68,54.89,54.53,54.81,4656.0
2022-09-15,54.745,54.745,54.58,54.635,1462.0
2022-09-16,54.49,54.61,54.15,54.15,7587.0
2022-09-19,54.275,54.3,54.115,54.16,2282.0
2022-09-20,54.465,54.51,54.35,54.465,3612.0
2022-09-21,53.88,53.88,53.355,53.49,6586.0
2022-09-23,53.49,53.49,52.895,52.94,1126.0
2022-09-26,52.355,52.355,51.2,51.26,7749.0
2022-09-27,51.27,51.875,51.27,51.85,3636.0
2022-09-28,51.615,51.63,50.99,51.07,2408.0
2022-09-29,51.245,52.145,51.235,51.91,3829.0
2022-09-30,51.665,51.865,51.295,51.37,9969.0
2022-10-03,51.65,51.775,51.395,51.775,8951.0
2022-10-04,52.355,53.57,52.355,53.57,30825.0
2022-10-05,55.27,55.34,55.185,55.295,9251.0
2022-10-06,54.97,55.24,54.96,55.025,3118.0
2022-10-07,54.105,54.44,54.105,54.35,10512.0
2022-10-10,53.3,53.455,53.23,53.285,5548.0
2022-10-11,53.79,53.805,53.545,53.555,4527.0
2022-10-12,53.725,53.725,53.435,53.625,1628.0
2022-10-13,53.41,53.515,53.3,53.3,6726.0
2022-10-14,54.67,55.04,54.555,54.935,12117.0
2022-10-17,54.96,54.96,54.765,54.845,2880.0
2022-10-18,55.945,56.16,55.945,56.105,12203.0
2022-10-19,56.74,56.865,56.575,56.84,14838.0
2022-10-20,56.055,56.225,55.99,56.225,1416.0
2022-10-21,55.88,56.045,55.81,56.025,2526.0
2022-10-24,56.975,56.975,56.29,56.29,2464.0
2022-10-25,57.29,57.38,57.29,57.31,1429.0
2022-10-26,58.1,58.1,57.815,57.86,2500.0
2022-10-27,58.05,58.145,57.85,57.85,5051.0
2022-10-28,57.505,57.705,57.37,57.525,4672.0
2022-10-31,58.75,58.84,58.39,58.465,323.0
2022-11-01,58.02,58.29,58.02,58.21,8611.0
2022-11-02,58.76,58.76,58.59,58.69,1184.0
2022-11-03,57.405,57.65,57.405,57.605,6645.0
2022-11-04,57.74,57.795,57.65,57.795,1327.0
2022-11-07,58.97,59.255,58.97,59.15,9468.0
2022-11-08,59.725,59.76,59.59,59.645,3325.0
2022-11-09,60.035,60.08,59.9,59.925,2738.0
2022-11-10,59.99,59.99,59.925,59.925,248.0
2022-11-11,62.0,62.0,61.66,61.845,7917.0
2022-11-14,62.0,62.28,62.0,62.155,6549.0
2022-11-15,62.155,62.155,61.91,62.11,1637.0
2022-11-16,61.45,61.83,61.44,61.54,7732.0
2022-11-17,62.11,62.26,62.045,62.215,2914.0
2022-11-18,62.605,62.76,62.505,62.505,4218.0
2022-11-21,62.93,63.055,62.73,63.055,2238.0
2022-11-22,62.815,63.275,62.815,63.02,1734.0
2022-11-23,63.535,63.645,63.445,63.645,4245.0
2022-11-24,63.425,63.455,63.255,63.255,1888.0
2022-11-25,63.335,63.37,63.13,63.29,9350.0
2022-11-28,63.365,63.415,63.155,63.255,5189.0
2022-11-29,62.47,63.465,62.47,63.23,6704.0
2022-11-30,63.41,63.48,63.175,63.48,1714.0
2022-12-01,63.49,63.985,63.49,63.925,8327.0
2022-12-02,63.995,63.995,63.75,63.75,1082.0
2022-12-05,63.86,64.22,63.805,63.925,506.0
2022-12-06,64.23,64.25,63.88,63.88,7169.0
2022-12-07,64.13,64.13,63.835,64.005,1982.0
2022-12-08,64.005,64.005,63.51,64.005,7303.0
2022-12-09,63.615,63.67,63.51,63.645,2814.0
2022-12-12,63.13,63.31,63.02,63.02,487.0
2022-12-13,63.84,63.905,63.695,63.715,3450.0
2022-12-14,64.165,64.345,64.06,64.23,4422.0
2022-12-15,63.835,64.095,63.825,64.095,1525.0
2022-12-16,64.095,64.095,63.045,63.22,3322.0
2022-12-19,62.54,62.775,62.515,62.74,539.0
2022-12-20,62.74,62.74,62.165,62.27,10900.0
2022-12-21,63.02,63.37,62.995,63.365,4598.0
2022-12-22,63.58,63.695,63.425,63.59,2572.0
2022-12-23,63.59,63.59,63.1,63.37,462.0
2022-12-28,63.37,63.37,62.675,62.675,5395.0
2022-12-29,62.675,62.675,62.01,62.01,10911.0
2022-12-30,62.79,62.825,62.79,62.825,31.0
2023-01-03,62.825,62.825,61.465,62.61,21848.0
2023-01-04,62.61,63.345,62.61,63.18,243.0
2023-01-05,63.955,64.245,63.955,64.035,461.0
2023-01-06,64.175,64.245,64.175,64.245,1128.0
2023-01-09,64.535,64.92,64.535,64.645,1589.0
2023-01-10,65.1,65.13,65.055,65.085,2580.0
2023-01-11,65.965,65.995,65.73,65.775,590.0
2023-01-12,66.62,66.72,66.475,66.555,1224.0
2023-01-13,66.965,66.965,66.8,66.8,799.0
2023-01-16,67.465,67.465,67.13,67.31,1811.0
2023-01-17,67.295,67.295,66.775,66.775,21319.0
2023-01-18,66.895,66.91,66.7,66.775,1378.0
2023-01-19,66.875,67.42,66.875,67.42,1260.0
2023-01-20,67.265,67.265,66.64,66.7,3255.0
2023-01-23,66.775,67.0,66.765,66.995,457.0
2023-01-24,66.655,66.795,66.64,66.7,3318.0
2023-01-25,66.675,66.695,65.945,65.945,1998.0
2023-01-27,66.52,66.54,66.365,66.44,2110.0
2023-01-30,66.44,66.44,66.145,66.43,4348.0
2023-01-31,66.255,66.365,66.13,66.32,981.0
2023-02-01,66.83,66.9,66.595,66.6,8667.0
2023-02-02,67.33,67.35,67.055,67.205,24615.0
2023-02-03,67.84,68.02,67.63,67.875,7479.0
2023-02-06,68.22,68.53,68.175,68.175,1485.0
2023-02-07,68.26,68.275,68.205,68.26,422.0
2023-02-08,67.94,68.04,67.85,68.04,275.0
2023-02-09,67.84,67.865,67.84,67.865,365.0
2023-02-10,67.895,67.92,67.84,67.92,764.0
2023-02-13,67.685,67.695,67.13,67.13,931.0
2023-02-14,68.175,68.175,67.85,67.85,3791.0
2023-02-15,68.15,68.265,67.995,68.265,477.0
2023-02-16,69.26,69.43,69.14,69.215,547.0
2023-02-17,69.14,69.165,68.905,68.905,740.0
2023-02-20,69.23,69.25,69.115,69.175,724.0
2023-02-21,68.66,68.66,68.395,68.465,2194.0
2023-02-22,68.34,68.63,68.31,68.565,15248.0
2023-02-23,68.76,68.865,68.73,68.76,14178.0
2023-02-24,69.15,69.215,69.075,69.205,415.0
2023-02-27,69.205,69.205,68.385,68.56,127.0
2023-02-28,69.76,69.76,69.475,69.55,3395.0
2023-03-01,68.965,69.265,68.865,69.265,78646.0
2023-03-02,69.46,69.465,69.205,69.34,2630.0
2023-03-03,69.785,69.785,69.53,69.66,659.0
2023-03-06,70.03,70.56,70.03,70.525,2090.0
2023-03-07,70.95,71.36,70.95,71.36,2833.0
2023-03-08,71.03,71.16,70.95,70.95,577.0
2023-03-09,71.44,71.44,71.225,71.315,6716.0
2023-03-10,71.33,71.33,70.315,70.315,1788.0
2023-03-13,70.315,70.915,70.315,70.785,43459.0
2023-03-14,70.17,70.17,68.72,68.905,420.0
2023-03-15,68.95,69.65,68.95,69.65,886.0
2023-03-16,69.63,69.63,67.795,68.395,4724.0
2023-03-17,68.85,68.875,68.405,68.465,1090.0
2023-03-20,67.665,67.975,67.065,67.065,35303.0
2023-03-21,68.36,68.93,68.36,68.83,7677.0
2023-03-22,69.63,70.44,69.63,70.15,7609.0
2023-03-23,69.95,70.27,69.95,70.24,3189.0
2023-03-24,70.16,70.505,70.16,70.425,2844.0
2023-03-27,70.175,70.215,70.06,70.115,3250.0
2023-03-28,70.585,70.66,70.22,70.22,8768.0
2023-03-29,70.34,70.505,70.275,70.485,7280.0
2023-03-30,71.66,71.66,71.36,71.415,2355.0
2023-03-31,72.585,72.585,72.285,72.58,26637.0
2023-04-03,72.615,72.78,72.485,72.67,5368.0
2023-04-04,72.67,72.67,72.04,72.37,3498.0
2023-04-05,72.66,72.88,72.66,72.815,3793.0
2023-04-06,72.98,72.98,72.515,72.65,2671.0
2023-04-11,73.75,73.88,73.545,73.545,39924.0
2023-04-12,73.88,74.09,73.805,73.86,2647.0
2023-04-13,74.18,74.335,73.98,74.29,1227.0
2023-04-14,74.58,74.58,74.18,74.245,2199.0
2023-04-17,74.58,75.0,74.58,74.945,4351.0
2023-04-18,74.45,74.45,74.195,74.195,5637.0
2023-04-19,74.625,74.645,74.37,74.38,6046.0
2023-04-20,74.845,74.9,74.75,74.75,2296.0
2023-04-21,74.77,74.77,74.205,74.535,1212.0
2023-04-24,75.255,75.435,75.255,75.37,1285.0
2023-04-26,75.235,75.67,74.805,75.655,8190.0
2023-04-27,75.79,75.8,75.535,75.635,2740.0
2023-04-28,75.635,76.18,75.635,76.17,941.0
2023-05-01,76.315,76.315,75.845,75.86,1503.0
2023-05-02,75.86,75.86,74.835,74.835,5612.0
2023-05-03,74.635,74.725,74.59,74.65,2611.0
2023-05-04,74.79,74.88,74.69,74.69,3241.0
2023-05-05,75.5,75.5,73.95,74.015,4353.0
2023-05-08,74.545,74.69,74.435,74.435,8369.0
2023-05-09,74.245,74.3,74.145,74.27,9343.0
2023-05-10,73.89,74.09,73.805,73.805,3894.0
2023-05-11,73.805,73.805,73.38,73.645,2531.0
2023-05-12,74.025,74.27,74.025,74.225,1358.0
2023-05-15,74.445,74.445,74.16,74.3,1181.0
2023-05-16,74.305,74.305,73.89,74.07,13247.0
2023-05-17,74.59,74.59,74.135,74.37,1726.0
2023-05-18,75.115,75.115,74.535,74.9,942.0
2023-05-19,74.9,75.26,74.9,75.09,2921.0
2023-05-22,75.225,75.5,75.225,75.5,1218.0
2023-05-23,75.68,75.68,75.405,75.405,256.0
2023-05-24,75.305,75.305,74.47,74.67,2122.0
2023-05-25,73.95,74.305,73.925,74.15,16530.0
2023-05-26,74.87,74.87,74.39,74.39,6716.0
2023-05-29,75.8,75.8,75.225,75.46,2835.0
2023-05-30,75.46,75.46,74.735,75.0,888.0
2023-05-31,75.0,75.0,74.38,74.38,1177.0
2023-06-01,74.38,74.38,73.66,73.66,3606.0
2023-06-02,73.66,73.945,73.59,73.75,1178.0
2023-06-05,74.135,74.26,73.995,73.995,2951.0
2023-06-06,73.47,73.615,73.005,73.005,1386.0
2023-06-07,72.99,73.06,72.905,72.96,1038.0
2023-06-08,73.04,73.04,72.69,72.795,4678.0
2023-06-09,73.58,73.58,73.14,73.14,3933.0
2023-06-13,73.14,73.44,73.105,73.39,2842.0
2023-06-14,75.045,75.045,73.135,73.14,4609.0
2023-06-15,75.045,75.045,73.295,73.295,3362.0
2023-06-16,73.295,73.635,73.295,73.405,2680.0
2023-06-19,73.845,73.915,73.77,73.79,1998.0
2023-06-20,73.66,74.045,73.495,73.96,1323.0
2023-06-21,74.7,74.7,73.96,73.96,2371.0
2023-06-22,74.59,74.59,73.65,73.69,1275.0
2023-06-23,73.86,73.96,73.795,73.88,1046.0
2023-06-26,73.77,73.995,73.77,73.905,1150.0
2023-06-27,73.795,74.37,73.795,73.98,3191.0
2023-06-28,74.89,75.555,74.89,75.515,5244.0
2023-06-29,75.51,76.265,75.51,75.7,1260.0
2023-06-30,75.73,75.905,75.57,75.585,1281.0
2023-07-03,75.55,76.785,75.55,76.445,2632.0
2023-07-04,76.16,76.455,76.06,76.37,3615.0
2023-07-05,76.37,76.37,75.35,75.37,1471.0
2023-07-06,75.1,75.1,74.485,74.485,1129.0
2023-07-07,73.545,73.64,73.49,73.59,1781.0
2023-07-10,73.735,73.735,73.32,73.385,2649.0
2023-07-11,73.64,74.475,73.64,74.365,5332.0
2023-07-12,74.805,74.88,74.63,74.855,1703.0
2023-07-13,75.1,75.84,75.1,75.795,1748.0
2023-07-14,75.815,75.89,75.655,75.655,1054.0
2023-07-17,75.775,76.445,75.775,76.245,2098.0
2023-07-18,76.37,76.37,75.99,76.06,4357.0
2023-07-19,76.49,76.775,76.47,76.7,3430.0
2023-07-20,76.7,76.7,75.86,75.86,2159.0
2023-07-21,75.905,75.945,75.775,75.805,845.0
2023-07-24,76.885,76.885,76.5,76.51,976.0
2023-07-25,76.51,76.51,75.87,76.03,3552.0
2023-07-26,75.83,75.83,75.38,75.745,6175.0
2023-07-27,75.585,75.585,75.24,75.305,20790.0
2023-07-28,75.755,77.48,75.755,77.48,1159.0
2023-07-31,78.305,78.315,77.735,77.735,7851.0
2023-08-01,77.735,78.08,77.47,77.92,3077.0
2023-08-02,78.11,78.11,77.265,77.32,2741.0
2023-08-03,77.32,77.32,76.715,76.765,1008.0
2023-08-04,76.35,76.52,75.975,76.275,31686.0
2023-08-07,76.275,76.545,76.265,76.385,5763.0
2023-08-08,77.085,77.14,76.945,76.945,7819.0
2023-08-09,76.945,76.945,76.585,76.64,4064.0
2023-08-10,77.095,77.235,77.035,77.15,8389.0
2023-08-11,78.07,78.08,77.745,77.885,2718.0
2023-08-14,77.885,77.885,77.225,77.225,820.0
2023-08-15,77.345,77.345,77.11,77.11,2659.0
2023-08-16,76.85,76.85,76.445,76.445,3020.0
2023-08-17,77.205,77.205,76.305,76.705,9120.0
2023-08-18,76.715,76.715,75.615,75.945,1464.0
2023-08-21,76.225,76.225,75.805,75.84,1616.0
2023-08-22,76.225,76.425,76.225,76.31,1238.0
2023-08-23,76.03,76.305,76.03,76.305,4687.0
2023-08-24,76.305,76.33,76.095,76.33,8137.0
2023-08-25,76.33,76.33,75.145,75.185,4004.0
2023-08-28,76.04,76.04,75.795,75.925,3422.0
2023-08-29,76.67,76.68,76.465,76.575,753.0
2023-08-30,76.98,77.355,76.915,76.97,4427.0
2023-08-31,77.11,77.11,76.84,76.915,9149.0
2023-09-01,76.15,76.5,75.975,76.435,5566.0
2023-09-04,76.425,76.425,75.7,75.7,688.0
2023-09-05,75.89,75.955,75.615,75.955,215.0
2023-09-06,75.955,76.01,75.595,75.595,2369.0
2023-09-07,75.595,75.595,75.285,75.285,1247.0
2023-09-08,75.09,75.135,74.89,74.955,3004.0
2023-09-11,72.465,75.19,72.465,74.91,1113.0
2023-09-12,75.285,75.42,75.285,75.37,468.0
2023-09-13,75.37,75.37,74.855,74.975,4607.0
2023-09-14,74.975,74.975,74.63,74.76,1287.0
2023-09-15,75.56,75.56,75.06,75.21,1694.0
2023-09-18,75.295,76.06,75.11,75.11,1911.0
2023-09-19,74.76,74.76,74.505,74.505,2320.0
2023-09-20,74.505,74.505,74.14,74.315,1760.0
2023-09-21,74.42,74.44,74.215,74.365,1383.0
2023-09-22,74.365,74.365,73.515,73.675,1810.0
2023-09-25,73.675,73.715,73.3,73.6,1685.0
2023-09-26,73.6,73.6,72.405,72.735,4118.0
2023-09-27,73.46,73.46,71.955,72.425,7741.0
2023-09-28,72.53,72.625,72.07,72.19,3385.0
2023-09-29,72.32,72.35,72.125,72.125,6682.0
2023-10-02,72.84,73.12,72.625,73.11,22461.0
2023-10-03,71.985,72.145,71.9,71.965,875.0
2023-10-04,71.9,72.22,71.74,71.74,2545.0
2023-10-05,72.19,72.235,72.01,72.125,2865.0
2023-10-06,71.935,72.115,71.915,72.115,2071.0
2023-10-09,72.575,72.585,72.51,72.51,6695.0
2023-10-10,72.2,72.415,72.0,72.35,4787.0
2023-10-11,72.395,73.195,72.395,73.12,1576.0
2023-10-12,73.895,73.995,73.8,73.93,3283.0
2023-10-13,73.99,74.185,73.83,73.92,361.0
2023-10-16,74.665,74.665,72.84,72.875,3630.0
2023-10-17,73.62,73.62,72.82,72.82,1715.0
2023-10-18,73.545,73.555,72.715,72.83,16241.0
2023-10-19,72.21,72.475,72.03,72.17,2319.0
2023-10-20,71.87,72.06,71.795,71.995,9677.0
2023-10-23,72.71,72.71,71.435,71.625,12712.0
2023-10-24,71.88,71.995,71.645,71.795,29222.0
2023-10-25,71.74,71.74,71.315,71.465,11699.0
2023-10-26,71.785,72.0,71.55,71.805,27446.0
2023-10-27,71.52,71.625,71.355,71.515,4041.0
2023-10-30,70.88,70.88,70.58,70.58,1738.0
2023-10-31,71.155,71.325,71.155,71.21,999.0
2023-11-01,71.795,72.0,71.74,71.88,1576.0
2023-11-02,71.995,72.0,71.805,71.925,3590.0
2023-11-03,73.215,73.255,73.14,73.18,18305.0
2023-11-06,73.405,73.405,72.775,72.775,339.0
2023-11-07,72.775,73.02,72.53,72.925,601.0
2023-11-08,73.105,73.105,72.725,72.945,8234.0
2023-11-09,73.95,74.005,73.81,73.81,8132.0
2023-11-10,74.515,74.63,74.44,74.46,568.0
2023-11-13,75.06,75.11,74.805,74.815,2260.0
2023-11-14,74.9,75.275,74.9,75.27,2111.0
2023-11-15,75.72,76.19,75.72,76.085,3592.0
2023-11-16,76.095,76.36,76.085,76.265,1317.0
2023-11-17,76.7,76.775,76.615,76.68,1363.0
2023-11-20,76.895,77.16,76.51,76.51,1190.0
2023-11-21,76.875,76.905,76.705,76.765,1942.0
2023-11-22,76.865,76.865,76.36,76.455,4798.0
2023-11-23,76.575,76.7,76.575,76.575,829.0
2023-11-24,76.7,76.83,76.67,76.79,230.0
2023-11-27,76.865,76.97,76.79,76.82,20856.0
2023-11-28,76.82,76.82,76.255,76.265,10665.0
2023-11-29,76.265,76.265,75.985,76.135,3543.0
2023-11-30,76.915,76.915,76.545,76.555,8025.0
2023-12-01,76.905,77.055,76.68,76.945,1370.0
2023-12-04,76.945,76.945,76.245,76.54,939.0
2023-12-05,76.565,77.245,76.565,77.18,3985.0
2023-12-06,77.45,77.77,77.43,77.545,2657.0
2023-12-07,77.855,77.96,77.65,77.865,9402.0
2023-12-08,77.63,77.665,77.365,77.385,1945.0
2023-12-11,78.515,78.785,78.505,78.7,1321.0
2023-12-12,78.945,78.995,78.695,78.695,3528.0
2023-12-13,79.35,79.36,79.005,79.02,5754.0
2023-12-14,79.115,79.325,78.805,78.825,3591.0
2023-12-15,78.9,79.005,78.78,78.855,982.0
2023-12-18,78.475,78.475,78.13,78.13,2622.0
2023-12-19,78.13,78.155,77.895,77.895,1422.0
2023-12-20,78.205,78.23,77.92,77.92,3112.0
2023-12-21,77.835,77.835,77.395,77.5,27002.0
2023-12-22,77.695,77.845,77.575,77.725,12218.0
2023-12-27,77.995,77.995,77.62,77.695,11654.0
2023-12-28,77.995,78.205,77.975,78.145,1878.0
2023-12-29,77.945,77.945,77.475,77.475,2666.0
2024-01-02,77.53,78.27,77.53,77.655,1122.0
2024-01-03,77.475,77.475,77.185,77.22,376.0
2024-01-04,76.825,76.825,76.36,76.36,8683.0
2024-01-05,77.22,77.4,76.995,77.09,4718.0
2024-01-08,77.135,77.185,77.03,77.08,638.0
2024-01-09,77.845,77.845,77.7,77.71,652.0
2024-01-10,77.76,77.76,77.005,77.115,1003.0
2024-01-11,77.77,77.975,77.73,77.87,601.0
2024-01-12,77.87,77.87,77.61,77.685,1794.0
2024-01-15,77.685,78.07,77.465,78.04,794.0
2024-01-16,78.825,78.825,77.57,77.58,1281.0
2024-01-17,77.615,77.805,77.44,77.615,2668.0
2024-01-18,77.695,77.785,77.475,77.475,1016.0
2024-01-19,78.505,78.54,78.325,78.38,635.0
2024-01-22,78.42,78.71,78.42,78.625,2633.0
2024-01-23,78.75,78.75,78.465,78.55,1051.0
2024-01-24,78.625,78.855,78.44,78.71,15243.0
2024-01-25,79.79,80.23,79.79,79.875,2012.0
2024-01-29,80.665,81.05,80.625,80.625,2604.0
2024-01-30,81.005,81.005,80.79,80.995,2617.0
2024-01-31,81.45,81.505,81.25,81.25,10491.0
2024-02-01,81.09,81.26,81.005,81.155,837.0
2024-02-02,81.63,81.96,81.63,81.63,5205.0
2024-02-05,81.635,82.015,81.63,81.63,2384.0
2024-02-06,81.965,82.05,81.665,81.665,2201.0
2024-02-07,81.95,82.165,81.95,81.95,479.0
2024-02-08,82.25,82.25,82.1,82.1,1055.0
2024-02-09,82.215,82.865,82.215,82.78,3111.0
2024-02-12,83.14,83.155,83.005,83.12,531.0
2024-02-13,82.835,82.92,82.635,82.76,1284.0
2024-02-14,82.385,82.43,82.26,82.365,15418.0
2024-02-15,82.93,83.055,82.76,82.9,5317.0
2024-02-16,83.335,83.61,83.335,83.495,7178.0
2024-02-19,83.495,83.495,82.975,82.985,2976.0
2024-02-20,82.985,83.485,82.985,83.08,2220.0
2024-02-21,83.335,83.535,83.3,83.335,1540.0
2024-02-22,84.145,84.495,83.96,84.375,3670.0
2024-02-23,86.08,86.08,85.025,85.055,1693.0
2024-02-26,84.95,85.29,84.94,85.235,2542.0
2024-02-27,85.75,85.8,85.4,85.42,4497.0
2024-02-28,85.875,86.225,85.875,85.99,928.0
2024-02-29,86.155,86.525,86.155,86.155,1432.0
2024-03-01,87.015,87.015,86.235,86.825,4657.0
2024-03-04,86.66,86.8,86.525,86.8,1636.0
2024-03-05,86.685,86.885,86.685,86.75,2330.0
2024-03-06,86.63,86.65,86.345,86.345,5485.0
2024-03-07,86.65,86.75,86.215,86.345,4394.0
2024-03-08,86.41,87.79,86.41,87.12,4804.0
2024-03-11,86.995,87.015,86.405,86.675,2550.0
2024-03-12,86.675,86.845,86.665,86.705,1638.0
2024-03-13,87.62,87.8,87.16,87.335,2214.0
2024-03-14,87.76,88.1,87.47,87.575,1902.0
2024-03-15,87.745,87.745,87.43,87.43,3257.0
2024-03-18,87.76,88.065,87.76,87.83,1304.0
2024-03-19,87.95,87.95,87.345,87.66,2003.0
2024-03-20,88.185,88.31,87.735,87.81,1153.0
2024-03-21,88.96,88.96,88.515,88.525,4084.0
2024-03-22,88.695,88.875,88.515,88.755,1389.0
2024-03-25,88.715,89.64,87.665,87.665,2061.0
2024-03-26,89.555,89.555,88.61,88.62,1738.0
2024-03-27,89.28,89.3,88.915,89.175,8912.0
2024-03-28,89.3,90.065,89.3,90.065,4195.0
2024-04-02,90.075,90.075,89.525,89.555,2223.0
2024-04-03,89.49,89.49,88.43,88.65,2355.0
2024-04-04,88.65,88.8,88.6,88.6,1476.0
2024-04-05,88.42,88.42,87.195,87.48,856.0
2024-04-08,87.58,88.15,87.58,87.835,873.0
2024-04-09,87.665,88.215,87.665,88.0,2071.0
2024-04-10,88.045,88.045,87.33,87.505,2875.0
2024-04-11,87.335,87.75,87.335,87.64,2404.0
2024-04-12,87.685,87.685,86.91,86.94,5693.0
2024-04-15,86.675,86.74,86.15,86.535,5496.0
2024-04-16,86.63,86.63,86.14,86.24,2199.0
2024-04-17,86.535,87.185,86.27,86.27,2158.0
2024-04-18,86.27,86.75,86.235,86.675,4668.0
2024-04-19,86.735,86.735,85.31,85.725,2475.0
2024-04-22,86.59,86.875,86.59,86.685,700.0
2024-04-23,87.375,87.375,86.74,86.74,1739.0
2024-04-24,87.715,88.28,87.715,88.055,3385.0
2024-04-26,88.235,88.235,86.6,86.79,3702.0
2024-04-29,87.195,88.43,87.195,87.42,4135.0
2024-04-30,86.995,87.14,86.79,86.97,2319.0
2024-05-01,86.91,86.91,86.035,86.165,2706.0
2024-05-02,86.61,86.61,85.6,85.6,3452.0
2024-05-03,85.6,85.75,85.385,85.45,3151.0
2024-05-06,85.895,85.94,85.725,85.875,808.0
2024-05-07,87.46,87.47,86.13,86.44,2074.0
2024-05-08,87.525,87.535,87.26,87.29,2564.0
2024-05-09,87.99,88.31,87.99,88.11,2201.0
2024-05-10,88.675,88.705,88.32,88.42,2642.0
2024-05-13,89.13,89.29,88.915,88.94,1395.0
2024-05-14,89.1,89.225,88.875,88.875,3567.0
2024-05-15,89.29,89.375,88.905,88.905,1436.0
2024-05-16,89.64,89.64,88.865,89.365,2655.0
2024-05-17,89.175,89.175,88.26,88.33,2933.0
2024-05-20,88.555,88.865,88.535,88.675,17014.0
2024-05-21,88.875,88.875,88.405,88.64,4704.0
2024-05-22,89.385,89.385,88.335,88.895,3024.0
2024-05-23,89.79,89.79,88.335,88.705,5128.0
2024-05-24,88.33,88.6,88.185,88.185,2750.0
2024-05-27,88.705,88.845,88.6,88.78,13902.0
2024-05-28,88.78,89.245,88.78,89.14,11637.0
2024-05-29,88.845,88.845,88.355,88.505,13853.0
2024-05-30,87.76,87.855,87.14,87.575,11955.0
2024-05-31,87.59,88.81,87.49,88.015,3760.0
2024-06-03,88.13,88.76,88.065,88.565,4615.0
2024-06-04,88.13,88.355,88.1,88.355,5406.0
2024-06-05,88.14,88.14,87.77,87.855,2698.0
2024-06-06,89.185,89.415,88.98,89.29,22552.0
2024-06-07,89.525,89.585,89.27,89.405,4996.0
2024-06-11,89.425,89.425,88.5,88.515,28489.0
2024-06-12,87.41,87.41,87.005,87.215,13170.0
2024-06-13,87.97,88.395,87.94,88.335,30697.0
2024-06-14,87.76,87.76,86.395,86.49,5156.0
2024-06-17,84.695,85.3,84.215,85.09,5457.0
2024-06-18,86.185,86.215,85.665,85.79,6130.0
2024-06-19,85.845,85.845,85.31,85.485,4180.0
2024-06-20,85.035,85.385,84.93,85.335,5513.0
2024-06-21,86.055,86.065,85.705,86.065,6367.0
2024-06-24,85.675,85.675,85.1,85.59,5477.0
2024-06-25,85.705,86.155,85.705,86.055,5291.0
2024-06-26,86.31,86.31,85.64,85.99,6675.0
2024-06-27,85.085,85.29,84.995,85.29,10879.0
2024-06-28,85.735,85.78,85.46,85.725,3885.0
2024-07-01,85.85,86.9,85.545,86.765,5705.0
2024-07-02,85.88,86.105,85.705,86.035,2826.0
2024-07-03,85.485,85.8,85.44,85.675,3918.0
2024-07-04,86.3,86.38,86.165,86.36,5723.0
2024-07-05,86.605,86.84,86.44,86.825,3955.0
2024-07-08,86.825,86.825,86.135,86.235,5209.0
2024-07-09,86.715,86.715,86.065,86.215,1866.0
2024-07-10,85.155,85.185,84.945,84.975,23476.0
2024-07-11,86.3,86.3,86.025,86.095,2627.0
2024-07-12,86.105,86.49,86.105,86.35,29425.0
2024-07-15,87.205,87.295,87.145,87.165,2053.0
2024-07-16,86.725,86.805,86.43,86.645,7159.0
2024-07-17,86.725,86.735,86.285,86.32,5105.0
2024-07-18,85.9,86.135,85.575,85.8,6547.0
2024-07-19,85.725,85.725,85.485,85.695,5004.0
2024-07-22,85.2,85.515,85.065,85.4,3010.0
2024-07-23,86.735,87.295,86.735,87.0,6796.0
2024-07-24,86.9,86.9,86.48,86.575,4012.0
2024-07-25,86.39,86.605,86.3,86.565,6534.0
2024-07-26,86.45,86.45,85.98,85.98,2795.0
2024-07-29,87.165,87.52,87.165,87.295,2082.0
2024-07-30,86.025,86.175,85.645,86.01,12374.0
2024-07-31,86.4,87.99,86.4,87.99,4399.0
2024-08-01,87.245,87.63,87.06,87.61,10979.0
2024-08-02,85.475,85.475,84.29,84.29,5361.0
2024-08-05,83.475,83.865,82.52,83.27,15452.0
2024-08-06,81.51,84.12,81.51,83.955,5044.0
2024-08-07,82.835,83.375,82.47,83.18,11194.0
2024-08-08,83.475,83.515,82.945,83.515,6624.0
2024-08-09,83.975,83.975,83.475,83.505,4533.0
2024-08-12,83.825,84.23,83.82,84.13,6229.0
2024-08-13,83.865,84.005,83.61,83.995,2520.0
2024-08-14,84.015,84.505,84.015,84.34,3731.0
2024-08-15,85.46,85.485,85.055,85.25,6218.0
2024-08-16,86.185,86.56,86.175,86.46,5593.0
2024-08-19,86.625,86.695,86.215,86.34,2346.0
2024-08-20,86.785,86.86,86.625,86.685,7785.0
2024-08-21,86.155,86.565,86.155,86.45,2898.0
2024-08-22,87.45,87.45,87.195,87.195,3001.0
2024-08-23,87.245,87.355,87.175,87.355,1568.0
2024-08-26,88.225,88.225,87.03,87.275,4136.0
2024-08-27,87.275,87.275,87.03,87.07,3963.0
2024-08-28,87.125,87.125,86.88,87.02,4580.0
2024-08-29,87.01,87.01,86.625,86.625,9944.0
2024-08-30,87.1,87.215,86.96,87.085,8878.0
2024-09-02,87.145,87.58,87.145,87.51,1501.0
2024-09-03,87.52,88.11,87.41,88.0,2235.0
2024-09-04,86.725,86.93,86.235,86.235,2323.0
2024-09-05,86.31,86.31,85.74,86.025,19058.0
2024-09-06,85.93,85.97,85.505,85.74,6711.0
2024-09-09,85.005,85.2,84.7,85.135,12659.0
2024-09-10,85.74,85.74,85.25,85.38,4287.0
2024-09-11,85.26,85.26,84.87,85.145,6807.0
2024-09-12,85.595,85.98,85.595,85.77,5998.0
2024-09-13,86.095,86.115,85.78,85.96,3383.0
2024-09-16,86.31,86.615,86.31,86.44,1087.0
2024-09-17,86.225,86.36,85.98,86.285,1248.0
2024-09-18,86.37,86.5,86.105,86.43,10283.0
2024-09-19,86.47,86.575,86.245,86.32,1314.0
2024-09-20,87.42,87.42,86.89,87.1,1520.0
2024-09-23,86.44,86.615,86.35,86.4,4274.0
2024-09-24,86.095,86.155,85.545,86.155,5121.0
2024-09-25,86.42,86.53,86.215,86.34,1444.0
2024-09-26,86.49,87.345,86.49,86.99,2230.0
2024-09-27,88.08,88.58,88.08,88.465,1594.0
2024-09-30,88.365,88.465,88.1,88.16,4406.0
2024-10-01,87.285,87.44,87.1,87.205,4881.0
2024-10-02,86.185,86.245,85.81,86.065,1891.0
2024-10-03,86.94,86.94,85.545,85.665,2902.0
2024-10-04,85.705,85.8,85.485,85.665,1718.0
2024-10-07,86.635,86.96,86.52,86.53,1814.0
2024-10-08,86.715,87.145,86.655,86.815,3345.0
2024-10-09,87.205,87.365,86.87,86.96,10032.0
2024-10-10,87.865,87.865,87.39,87.4,2066.0
2024-10-11,87.325,87.48,87.195,87.205,3667.0
2024-10-14,87.905,87.99,87.44,87.44,4588.0
2024-10-15,88.465,88.74,88.465,88.72,5881.0
2024-10-16,86.86,86.96,86.48,86.605,6931.0
2024-10-17,86.685,86.685,85.79,85.79,11165.0
2024-10-18,86.56,86.56,86.205,86.31,5885.0
2024-10-21,87.48,87.5,87.04,87.04,4260.0
2024-10-22,87.06,87.215,86.43,86.675,20339.0
2024-10-23,86.43,86.43,86.175,86.225,4878.0
2024-10-24,86.605,86.755,86.3,86.31,6364.0
2024-10-25,87.01,87.08,86.605,86.605,2511.0
2024-10-28,87.275,87.98,87.275,87.655,8966.0
2024-10-29,88.19,88.53,88.19,88.445,6474.0
2024-10-30,88.355,88.355,88.09,88.14,4860.0
2024-10-31,88.14,88.14,86.825,86.95,3993.0
2024-11-01,86.675,86.675,86.185,86.245,10343.0
2024-11-04,91.76,91.76,86.41,86.775,4200.0
2024-11-05,86.56,86.645,86.37,86.565,889.0
2024-11-06,86.565,87.08,86.015,86.47,6716.0
2024-11-07,85.93,85.93,83.855,83.855,7903.0
2024-11-08,85.025,85.34,84.87,84.995,4228.0
2024-11-11,84.945,84.945,84.36,84.67,4006.0
2024-11-12,84.85,84.92,84.585,84.595,1199.0
2024-11-13,83.69,83.69,82.985,83.005,2404.0
2024-11-14,83.58,83.6,83.23,83.525,3533.0
2024-11-15,84.73,84.75,84.495,84.585,2443.0
2024-11-18,84.935,84.935,84.36,84.455,2114.0
2024-11-19,84.435,84.68,84.16,84.68,12633.0
2024-11-20,84.435,84.435,83.315,83.7,3102.0
2024-11-21,83.79,83.79,82.64,82.73,3131.0
2024-11-22,82.805,83.01,82.745,82.925,5831.0
2024-11-25,83.465,83.81,83.15,83.71,8887.0
2024-11-26,83.505,83.67,82.965,82.975,19567.0
2024-11-27,83.14,83.425,82.835,82.865,36967.0
2024-11-28,83.12,83.855,83.08,83.63,11105.0
2024-11-29,83.17,83.855,83.12,83.455,9591.0
2024-12-02,84.24,84.24,83.455,83.525,1796.0
2024-12-03,84.91,85.2,84.82,85.135,10557.0
2024-12-04,85.24,86.37,85.24,86.275,4237.0
2024-12-05,86.49,86.86,86.37,86.565,9599.0
2024-12-06,87.345,87.755,87.275,87.43,9732.0
2024-12-09,88.445,88.58,88.345,88.345,3510.0
2024-12-10,88.265,88.54,87.745,88.445,9855.0
2024-12-11,87.98,88.19,87.885,87.98,5684.0
2024-12-12,88.275,88.355,87.725,87.835,4399.0
2024-12-13,86.595,88.16,86.595,87.815,11978.0
2024-12-16,88.59,88.68,88.19,88.215,5721.0
2024-12-17,88.385,88.385,87.39,87.795,7167.0
2024-12-18,88.04,88.53,87.95,88.445,8272.0
2024-12-19,88.18,88.18,87.685,87.785,9255.0
2024-12-20,87.655,87.655,86.815,87.03,10703.0
2024-12-23,87.895,87.96,87.47,87.725,2038.0
2024-12-24,87.895,87.925,87.55,87.725,1531.0
2024-12-27,88.58,88.58,87.98,88.225,2008.0
2024-12-30,88.51,88.7,88.185,88.325,2134.0
2024-12-31,87.89,87.93,87.645,87.92,64.0
2025-01-02,88.395,88.395,87.3,88.06,272.0
2025-01-03,87.635,87.755,87.51,87.605,549.0
2025-01-06,88.385,88.385,87.045,87.46,1038.0
2025-01-07,89.055,89.32,88.815,88.955,1515.0
2025-01-08,89.475,89.93,89.37,89.645,1427.0
2025-01-09,89.655,89.725,89.25,89.605,2808.0
2025-01-10,90.095,90.155,89.75,89.95,894.0
2025-01-13,89.675,89.675,89.045,89.045,1209.0
2025-01-14,89.465,89.525,89.13,89.14,1771.0
2025-01-15,89.595,89.84,89.485,89.485,2438.0
2025-01-16,89.78,90.065,89.735,90.01,1582.0
2025-01-17,90.945,91.545,90.945,91.545,7315.0
2025-01-20,91.73,92.31,91.73,92.185,3555.0
2025-01-21,92.125,92.775,92.125,92.56,9242.0
2025-01-22,92.775,93.15,92.765,93.0,2761.0
2025-01-23,92.34,93.205,92.34,93.06,1229.0
2025-01-24,93.455,93.905,93.435,93.64,8582.0
2025-01-28,93.955,94.37,93.52,93.64,6081.0
2025-01-29,93.855,94.38,93.81,94.19,5880.0
2025-01-30,94.38,94.93,94.34,94.91,14718.0
2025-01-31,94.94,95.865,94.94,95.345,4033.0
2025-02-03,93.11,94.24,92.38,92.57,17803.0
2025-02-04,94.135,94.19,93.57,93.57,4471.0
2025-02-05,94.44,94.45,93.885,93.885,5388.0
2025-02-06,94.77,94.88,94.495,94.88,2956.0
2025-02-07,95.46,95.58,95.275,95.42,10395.0
2025-02-10,94.43,94.97,93.485,94.89,6193.0
2025-02-11,95.59,95.59,95.165,95.315,4841.0
2025-02-12,95.865,96.345,95.865,96.13,3191.0
2025-02-13,97.58,97.93,97.57,97.825,2788.0
2025-02-14,97.93,98.325,97.875,97.915,5782.0
2025-02-17,98.55,98.58,97.645,98.0,9810.0
2025-02-18,98.0,98.865,98.0,98.485,18728.0
2025-02-19,98.315,98.72,98.315,98.385,8387.0
2025-02-20,97.055,97.29,96.69,96.975,4910.0
2025-02-21,97.055,97.065,96.77,96.77,14422.0
2025-02-24,97.185,98.375,96.995,98.06,12441.0
2025-02-25,98.275,98.275,96.77,97.065,8989.0
2025-02-26,98.235,98.405,98.01,98.295,4172.0
2025-02-27,98.69,99.075,98.69,98.975,7179.0
2025-02-28,98.525,98.525,97.625,97.835,3600.0
2025-03-03,99.075,99.505,98.73,99.19,22155.0
2025-03-04,100.385,100.855,100.155,100.44,12068.0
2025-03-05,100.64,100.865,100.285,100.62,9231.0
2025-03-06,102.175,102.175,101.69,102.165,11373.0
2025-03-07,101.575,102.095,101.045,102.005,17182.0
2025-03-10,102.055,102.52,101.97,102.205,8009.0
2025-03-11,100.59,101.1,99.83,101.09,13234.0
2025-03-12,100.59,100.66,100.235,100.53,4501.0
2025-03-13,100.165,100.275,99.735,99.98,16507.0
2025-03-14,99.83,99.97,99.545,99.83,14357.0
2025-03-17,100.57,100.825,100.285,100.6,16333.0
2025-03-18,101.385,101.415,101.035,101.28,21082.0
2025-03-19,102.195,102.41,102.075,102.245,25583.0
2025-03-20,102.705,103.11,102.46,102.61,43451.0
2025-03-21,101.85,101.93,101.385,101.385,25693.0
2025-03-24,101.83,102.035,101.495,101.685,12519.0
2025-03-25,101.19,101.19,100.45,100.65,29595.0
2025-03-26,100.69,102.005,100.69,101.625,18217.0
2025-03-27,99.615,99.88,99.42,99.83,10705.0
2025-03-28,99.83,100.11,99.795,99.9,8344.0
2025-03-31,99.21,99.33,98.77,98.915,16585.0
2025-04-01,99.43,99.43,98.63,98.75,6129.0
2025-04-02,99.035,99.3,98.56,98.58,5784.0
2025-04-03,96.71,98.535,96.16,97.95,16826.0
2025-04-04,96.605,97.905,96.26,97.725,7016.0
2025-04-07,92.37,94.34,91.75,93.215,34206.0
2025-04-08,93.365,94.97,92.94,93.55,18111.0
2025-04-09,92.53,92.53,91.375,92.27,5865.0
2025-04-10,98.435,98.55,95.44,95.965,44072.0
2025-04-11,94.94,96.445,94.4,96.445,15186.0
2025-04-14,96.445,96.545,95.68,96.07,12952.0
2025-04-15,95.03,95.205,94.755,94.755,5093.0
2025-04-16,95.365,95.905,94.755,95.115,27334.0
2025-04-17,95.265,96.475,95.265,96.3,21772.0
2025-04-22,94.32,95.6,94.035,95.325,21233.0
2025-04-23,98.425,98.445,97.215,97.895,10434.0
2025-04-24,98.915,99.135,98.55,98.83,18748.0
2025-04-28,100.01,100.345,99.665,99.745,11962.0
2025-04-29,100.02,100.09,99.735,99.92,19401.0
2025-04-30,100.135,100.6,99.775,99.785,10586.0
2025-05-01,99.665,100.49,99.47,100.365,34834.0
2025-05-02,99.97,100.63,99.755,100.52,32700.0
2025-05-05,100.885,101.21,100.52,100.72,34687.0
2025-05-06,101.25,101.25,100.845,101.12,19575.0
2025-05-07,101.015,101.015,100.46,100.69,15114.0
2025-05-08,101.73,101.73,100.935,101.18,20018.0
2025-05-09,101.475,102.005,101.395,101.99,16993.0
2025-05-12,102.865,103.08,102.35,102.54,15245.0
2025-05-13,103.405,103.405,102.145,102.47,12688.0
2025-05-14,102.725,102.725,102.035,102.55,13853.0
2025-05-15,103.08,103.08,102.665,102.705,17224.0
2025-05-16,103.77,104.125,103.555,103.69,4400.0
2025-05-19,103.885,104.145,103.63,103.995,9376.0
2025-05-20,104.4,105.155,104.4,104.695,34602.0
2025-05-21,105.46,105.58,105.145,105.165,12442.0
2025-05-22,104.765,105.1,104.46,104.745,13048.0
2025-05-23,104.775,105.285,104.775,104.83,8364.0
2025-05-26,104.24,104.31,103.395,103.66,16708.0
2025-05-27,103.79,104.31,103.71,104.135,18679.0
2025-05-28,104.785,105.09,104.585,104.695,8377.0
2025-05-29,104.195,105.165,104.125,104.665,16416.0
2025-05-30,104.025,104.42,103.85,104.175,18036.0
2025-06-02,104.33,104.33,103.425,103.465,7080.0
2025-06-03,103.87,104.33,103.87,104.185,5867.0
2025-06-04,104.36,104.49,104.115,104.36,20038.0
2025-06-05,104.635,104.685,104.34,104.44,8866.0
2025-06-06,104.665,105.285,104.195,104.635,10424.0
2025-06-10,104.46,104.595,104.24,104.39,22401.0
2025-06-11,104.36,104.44,104.025,104.115,8672.0
2025-06-12,104.115,104.615,104.115,104.49,9538.0
2025-06-13,104.36,104.36,102.885,103.265,23200.0
2025-06-16,103.25,103.475,103.0,103.425,12997.0
2025-06-17,103.13,103.6,102.875,103.21,4691.0
2025-06-18,103.21,103.23,102.39,102.645,5282.0
2025-06-19,102.155,102.195,101.8,101.91,9831.0
2025-06-20,102.315,102.44,101.8,102.42,10340.0
2025-06-23,102.42,102.875,101.72,102.745,20797.0
2025-06-24,103.01,104.635,103.01,104.095,28292.0
2025-06-25,104.535,104.675,104.21,104.605,4411.0
2025-06-26,104.585,104.585,103.405,103.78,13733.0
2025-06-27,104.565,104.565,103.275,103.465,23781.0
2025-06-30,106.53,106.53,104.92,105.39,10125.0
2025-07-01,105.5,105.5,104.09,104.84,8793.0
2025-07-02,104.8,105.01,104.34,104.68,8128.0
2025-07-03,105.1,105.37,105.02,105.26,4768.0
2025-07-04,105.23,105.23,104.71,104.9,13504.0
2025-07-07,104.8,105.59,104.8,105.52,10789.0
2025-07-08,105.97,105.97,105.27,105.56,15769.0
2025-07-09,105.98,106.53,105.98,106.28,61346.0
2025-07-10,107.98,107.98,107.38,107.55,7979.0
2025-07-11,107.55,108.84,105.6,105.9,11464.0
2025-07-14,104.92,104.92,104.31,104.42,15672.0
2025-07-15,105.25,105.97,105.25,105.97,21977.0
2025-07-16,106.23,106.23,104.45,104.45,11860.0
2025-07-17,104.5,105.74,104.5,105.51,8439.0
2025-07-18,106.65,106.66,105.8,105.93,7408.0
2025-07-21,106.65,106.65,105.01,105.21,11575.0
2025-07-22,105.22,105.29,104.9,105.1,8988.0
2025-07-23,105.1,105.345,104.53,105.02,8952.0
2025-07-24,106.5,106.5,105.84,106.32,12013.0
2025-07-25,105.26,105.38,105.01,105.24,7496.0
2025-07-28,106.01,106.94,106.01,106.94,14068.0
2025-07-29,104.81,104.84,104.48,104.71,15248.0
2025-07-30,105.13,105.29,104.91,105.12,19896.0
2025-07-31,105.14,105.93,105.14,105.38,18939.0
2025-08-01,105.39,105.39,103.38,103.45,10331.0
2025-08-04,103.39,103.39,102.1,102.32,8525.0
2025-08-05,103.13,103.71,103.13,103.59,19287.0
2025-08-06,104.0,104.0,103.36,103.87,22110.0
2025-08-07,103.87,104.45,103.87,104.02,19781.0
2025-08-08,104.05,105.57,104.05,104.87,15065.0
2025-08-11,104.87,105.86,104.87,105.58,10513.0
2025-08-12,105.58,105.58,104.7,105.2,8511.0
2025-08-13,105.21,105.73,105.21,105.57,13805.0
2025-08-14,105.63,106.41,105.63,105.93,9631.0
2025-08-15,105.95,107.88,105.95,107.88,17536.0
2025-08-18,107.88,108.31,107.84,107.85,15933.0
2025-08-19,107.77,107.84,107.6,107.82,40957.0
2025-08-20,107.82,108.63,107.82,108.35,277044.0
2025-08-21,109.18,109.66,109.07,109.28,178565.0
2025-08-22,108.65,108.91,108.32,108.37,7684.0
2025-08-25,109.32,109.32,108.59,108.61,7090.0
2025-08-26,108.6,108.6,106.61,107.14,23776.0
2025-08-27,107.2,107.2,106.38,106.38,20133.0
2025-08-28,106.15,106.37,105.9,105.97,9224.0
2025-08-29,106.25,106.68,105.55,105.73,7276.0
2025-09-01,105.99,105.99,105.35,105.69,3304.0
2025-09-02,105.64,105.86,105.16,105.43,7737.0
2025-09-03,104.84,104.84,104.04,104.15,29386.0
2025-09-04,105.99,105.99,104.45,104.98,13370.0
2025-09-05,105.05,105.6,105.05,105.6,5745.0
2025-09-08,105.59,105.59,104.685,104.8,9960.0
2025-09-09,105.01,105.58,104.89,104.97,12247.0
2025-09-10,105.47,105.5,104.96,105.12,10014.0
2025-09-11,105.12,105.12,104.27,104.39,10510.0
2025-09-12,104.8,104.9,104.27,104.6,11427.0
2025-09-15,104.5,104.8,104.39,104.76,14123.0
2025-09-16,105.1,105.96,105.1,105.9,10405.0
2025-09-17,105.7,105.76,105.09,105.26,11532.0
2025-09-18,105.69,105.71,105.26,105.31,10333.0
2025-09-19,106.49,107.14,106.49,107.06,4061.0
2025-09-22,107.08,107.24,106.75,106.9,14606.0
2025-09-23,107.29,107.55,107.11,107.4,15476.0
2025-09-24,107.5,107.6,106.94,107.18,7248.0
2025-09-25,107.08,107.37,107.02,107.02,22701.0
2025-09-26,107.42,107.42,107.02,107.19,27793.0
2025-09-29,107.54,108.67,107.54,108.58,14618.0
2025-09-30,108.58,108.58,107.65,107.97,9641.0
2025-10-01,108.2,108.56,108.0,108.39,6386.0
2025-10-02,109.61,109.89,109.42,109.86,34404.0
2025-10-03,109.9,111.01,109.9,110.67,6700.0
2025-10-06,110.84,110.97,110.34,110.68,4583.0
2025-10-07,109.74,110.11,109.51,109.72,7217.0
2025-10-08,109.73,109.73,109.15,109.2,10444.0
2025-10-09,109.4,110.07,109.37,109.45,18925.0
2025-10-10,110.55,110.99,109.12,109.26,6800.0
2025-10-13,109.27,109.48,108.79,108.92,13907.0
2025-10-14,108.91,109.47,108.91,109.29,12978.0
2025-10-15,110.02,110.55,110.0,110.55,6002.0
2025-10-16,110.6,110.99,110.13,110.66,4322.0
2025-10-17,111.24,111.87,111.24,111.66,6298.0
2025-10-20,111.73,111.81,111.1,111.61,8182.0
2025-10-21,111.89,112.37,111.89,112.31,3461.0
2025-10-22,111.77,112.1,111.43,111.7,18345.0
2025-10-23,111.7,111.7,110.66,110.9,20616.0
2025-10-24,111.62,111.88,111.38,111.84,18969.0
2025-10-27,111.86,111.93,111.36,111.6,14757.0
2025-10-28,111.84,111.87,111.59,111.67,26048.0
2025-10-29,111.49,111.49,110.5,110.64,33540.0
2025-10-30,110.82,111.3,110.71,110.85,6325.0
2025-10-31,110.85,111.2,110.65,110.72,27758.0
2025-11-03,110.82,110.82,109.9,109.9,8566.0
2025-11-04,109.53,110.55,109.53,109.82,6470.0
2025-11-05,110.6,110.6,109.11,109.44,5412.0
2025-11-06,109.5,110.67,109.5,110.52,15643.0
2025-11-07,110.53,110.53,109.81,109.93,22969.0
2025-11-10,110.22,110.51,110.0,110.35,6314.0
2025-11-11,111.17,111.26,110.85,111.24,32802.0
2025-11-12,111.5,112.53,111.5,112.39,3616.0
2025-11-13,112.39,113.33,112.38,112.94,4556.0
2025-11-14,113.01,113.01,112.2,112.43,12563.0
2025-11-17,112.43,112.43,111.1,111.63,12144.0
2025-11-18,112.0,112.0,109.73,109.74,6423.0
2025-11-19,109.0,109.0,108.54,108.69,10950.0
2025-11-20,109.99,112.63,109.53,109.66,11266.0
2025-11-21,110.0,110.0,107.84,108.26,9045.0
2025-11-24,109.28,109.28,108.83,109.03,11540.0
2025-11-25,108.85,108.85,108.31,108.47,14354.0
2025-11-26,108.47,110.42,108.47,110.18,17190.0