Date,Open,High,Low,Close,Volume
2015-06-24,21.893208385226405,21.893208385226405,21.893208385226405,21.893208385226405,0.0
2015-06-25,21.575056577330987,21.575056577330987,21.575056577330987,21.575056577330987,0.0
2015-06-26,21.6975563963642,21.6975563963642,21.6975563963642,21.6975563963642,0.0
2015-06-29,21.488195339696432,21.488195339696432,21.488195339696432,21.488195339696432,0.0
2015-06-30,21.210686614549648,21.210686614549648,21.210686614549648,21.210686614549648,0.0
2015-07-01,20.76719942370833,20.76719942370833,20.76719942370833,20.76719942370833,0.0
2015-07-02,20.770941550890456,20.770941550890456,20.76176459287566,20.76176459287566,87.0
2015-07-03,21.30329582456007,21.30329582456007,21.30329582456007,21.30329582456007,10.0
2015-07-06,21.76065345676295,21.76065345676295,21.76065345676295,21.76065345676295,0.0
2015-07-07,22.010040918661744,22.010040918661744,22.010040918661744,22.010040918661744,1230.0
2015-07-08,21.055476137545828,21.110546638592226,21.055476137545828,21.110546638592226,629.0
2015-07-09,20.97286809972555,20.97286809972555,20.97286809972555,20.97286809972555,660.0
2015-07-10,20.91780032036997,20.94533469728872,20.91780032036997,20.94533469728872,1635.0
2015-07-13,20.84436864241365,20.84436864241365,20.84436864241365,20.84436864241365,0.0
2015-07-14,20.816835239976825,20.816835239976825,20.816835239976825,20.816835239976825,1200.0
2015-07-15,20.697514662250217,20.74340820790664,20.688337703778693,20.688337703778693,1515.0
2015-07-16,20.541480083357232,20.541480083357232,20.541480083357232,20.541480083357232,1300.0
2015-07-17,20.35791382117169,20.35791382117169,20.35791382117169,20.35791382117169,500.0
2015-07-20,19.15552521870448,19.15552521870448,19.15552521870448,19.15552521870448,500.0
2015-07-21,17.485038131721485,17.586002170752412,17.485038131721485,17.586002170752412,1979.0
2015-07-22,17.540112667976924,17.595183173420956,17.540112667976924,17.595183173420956,13811.0
2015-07-23,17.631893682913994,17.686965930967933,17.613538017555562,17.677787222958944,4407.0
2015-07-24,16.97104634253193,16.98022505263958,16.97104634253193,16.98022505263958,4000.0
2015-07-27,17.76957419627924,17.78792986333578,17.76957419627924,17.76957419627924,5179.0
2015-07-28,17.182149477934683,17.182149477934683,17.145436392320118,17.182149477934683,5125.0
2015-07-29,17.18214904768509,17.218863883040047,17.18214904768509,17.218863883040047,3265.0
2015-07-30,17.549287713516172,17.549287713516172,17.402430145225587,17.402430145225587,4075.0
2015-07-31,17.007756533962638,17.007756533962638,17.007756533962638,17.007756533962638,2700.0
2015-08-03,16.808256554235165,16.808256554235165,16.808256554235165,16.808256554235165,0.0
2015-08-04,16.80583420082834,16.80583420082834,16.61308652748527,16.658978330473598,5798.0
2015-08-05,16.5396585923079,16.658978330473598,16.5396585923079,16.658978330473598,1446.0
2015-08-06,16.457047021120868,16.457047021120868,16.365261691953734,16.429510897172865,5332.0
2015-08-07,16.639359916736172,16.639359916736172,16.639359916736172,16.639359916736172,0.0
2015-08-10,16.649796667198572,16.732403298456806,16.640617958096577,16.732403298456806,1789.0
2015-08-11,17.677786575216174,17.79710627364188,17.613537372166988,17.760393193610696,6906.0
2015-08-12,18.21014416882779,18.38453615928814,18.182608038546697,18.38453615928814,9515.0
2015-08-13,19.28402579460621,19.31156192068072,19.28402579460621,19.31156192068072,2193.0
2015-08-14,18.26521497635183,18.292751107081607,18.21932317579551,18.292751107081607,5033.0
2015-08-17,18.10917716044102,18.10917716044102,18.10917716044102,18.10917716044102,550.0
2015-08-18,18.806741251874147,18.806741251874147,18.806741251874147,18.806741251874147,965.0
2015-08-19,18.56810242147368,18.56810242147368,18.56810242147368,18.56810242147368,392.0
2015-08-20,19.027025730945937,19.27484559446159,19.027025730945937,19.27484559446159,6453.0
2015-08-21,19.945,20.185,19.825,20.155,20378.0
2015-08-24,19.515,19.515,19.285,19.285,31328.0
2015-08-25,18.1,18.13,18.08,18.1,15431.0
2015-08-26,17.625,17.625,17.55,17.625,5279.0
2015-08-27,16.9,17.025,16.9,16.96,8719.0
2015-08-28,17.63,17.685,17.615,17.685,6000.0
2015-08-31,18.175,18.295,18.145,18.24,10223.0
2015-09-01,18.295,18.385,18.295,18.385,8321.0
2015-09-02,17.96,17.96,17.925,17.925,2900.0
2015-09-03,17.76,17.86,17.75,17.86,5079.0
2015-09-04,17.56,17.56,17.56,17.56,0.0
2015-09-07,17.795,17.805,17.795,17.805,1865.0
2015-09-08,17.725,17.725,17.685,17.685,536.0
2015-09-09,17.735,17.735,17.735,17.735,150.0
2015-09-10,17.285,17.285,17.21,17.21,1750.0
2015-09-11,17.125,17.145,17.125,17.145,3021.0
2015-09-14,17.09,17.12,17.0,17.12,7783.0
2015-09-15,16.815,16.905,16.815,16.905,6130.0
2015-09-16,16.905,16.905,16.905,16.905,0.0
2015-09-17,17.77,17.77,17.725,17.725,1300.0
2015-09-18,18.255,18.255,18.22,18.24,265.0
2015-09-21,18.44,18.44,18.265,18.41,11050.0
2015-09-22,17.9,18.1,17.9,18.09,10613.0
2015-09-23,17.365,17.42,17.345,17.42,1138.0
2015-09-24,17.44,17.625,17.44,17.625,4586.0
2015-09-25,18.55,18.55,18.42,18.43,16250.0
2015-09-28,18.22,18.295,18.22,18.295,3736.0
2015-09-29,17.685,17.725,17.685,17.725,675.0
2015-09-30,17.605,17.695,17.605,17.68,1319.0
2015-10-01,17.9,17.9,17.825,17.825,10619.0
2015-10-02,17.605,17.605,17.605,17.605,1542.0
2015-10-05,18.79,18.79,18.79,18.79,3200.0
2015-10-06,19.54,19.64,19.525,19.525,4451.0
2015-10-07,20.13,20.13,20.1,20.12,2067.0
2015-10-08,19.89,19.89,19.805,19.845,6587.0
2015-10-09,19.525,19.815,19.525,19.815,22821.0
2015-10-12,20.44,20.47,20.32,20.46,16194.0
2015-10-13,19.88,19.88,19.54,19.54,9400.0
2015-10-14,20.12,20.33,20.09,20.33,90518.0
2015-10-15,21.21,21.21,21.11,21.11,7482.0
2015-10-16,21.1,21.24,21.09,21.175,9519.0
2015-10-19,20.635,20.78,20.605,20.645,14671.0
2015-10-20,20.03,20.03,19.77,19.77,26580.0
2015-10-21,20.605,20.715,20.595,20.715,9670.0
2015-10-22,20.11,20.155,20.1,20.11,5369.0
2015-10-23,20.485,20.615,20.47,20.615,4131.0
2015-10-26,20.965,20.975,20.945,20.955,4275.0
2015-10-27,20.255,20.34,20.24,20.34,2627.0
2015-10-28,20.68,20.77,20.68,20.77,9899.0
2015-10-29,20.585,20.635,20.515,20.515,8045.0
2015-10-30,19.68,19.68,19.64,19.67,6329.0
2015-11-02,19.21,19.3,19.165,19.24,8452.0
2015-11-03,19.31,19.385,19.295,19.33,15629.0
2015-11-04,19.11,19.31,19.11,19.245,24836.0
2015-11-05,18.855,19.0,18.855,18.97,68186.0
2015-11-06,18.21,18.355,18.21,18.285,26258.0
2015-11-09,17.625,17.805,17.56,17.75,27184.0
2015-11-10,18.055,18.1,18.0,18.1,43433.0
2015-11-11,17.605,17.77,17.595,17.74,21882.0
2015-11-12,17.815,17.815,17.66,17.66,8058.0
2015-11-13,17.44,17.44,17.32,17.375,8972.0
2015-11-16,17.77,17.915,17.77,17.915,14075.0
2015-11-17,17.86,17.86,17.74,17.74,7649.0
2015-11-18,16.96,17.0,16.835,16.935,17834.0
2015-11-19,16.935,16.935,16.935,16.935,0.0
2015-11-20,17.835,17.835,17.805,17.805,2720.0
2015-11-23,17.11,17.11,16.955,17.01,14559.0
2015-11-24,17.045,17.11,17.045,17.07,3301.0
2015-11-25,17.64,17.64,17.64,17.64,522.0
2015-11-26,17.43,17.52,17.42,17.52,5600.0
2015-11-27,17.53,17.53,17.53,17.53,1122.0
2015-11-30,17.265,17.265,17.07,17.19,13513.0
2015-12-01,17.53,17.68,17.53,17.67,24500.0
2015-12-02,17.825,17.86,17.78,17.78,10000.0
2015-12-03,17.4,17.485,17.365,17.365,13120.0
2015-12-04,17.65,17.65,17.65,17.65,500.0
2015-12-07,18.52,18.53,18.46,18.465,14146.0
2015-12-08,17.89,18.01,17.835,18.01,21000.0
2015-12-09,17.935,17.99,17.935,17.99,2752.0
2015-12-10,18.13,18.13,17.99,18.065,6985.0
2015-12-11,17.925,18.045,17.905,17.905,23090.0
2015-12-14,18.405,18.405,18.31,18.405,16270.0
2015-12-15,17.165,17.355,17.165,17.32,33483.0
2015-12-16,17.4,17.515,17.395,17.515,20470.0
2015-12-17,17.98,17.98,17.85,17.9,22048.0
2015-12-18,17.285,17.29,17.285,17.29,1415.0
2015-12-21,17.715,17.715,17.505,17.56,2021.0
2015-12-22,17.805,17.805,17.805,17.805,500.0
2015-12-23,17.59,17.6,17.59,17.6,3500.0
2015-12-24,17.895,17.97,17.895,17.96,22100.0
2015-12-29,17.655,17.675,17.655,17.675,5000.0
2015-12-30,17.71,17.71,17.71,17.71,500.0
2015-12-31,17.34,17.34,17.28,17.295,5083.0
2016-01-04,17.295,17.295,17.295,17.295,0.0
2016-01-05,17.295,17.295,17.295,17.295,0.0
2016-01-06,18.015,18.015,17.88,18.005,30557.0
2016-01-07,18.005,18.785,18.005,18.785,5185.0
2016-01-08,19.65,19.65,19.31,19.31,3506.0
2016-01-11,19.335,19.335,19.16,19.16,2921.0
2016-01-12,18.43,18.515,18.43,18.505,15000.0
2016-01-13,18.015,18.015,17.695,17.695,12754.0
2016-01-14,17.695,17.695,17.695,17.695,0.0
2016-01-15,17.425,17.575,17.425,17.535,22518.0
2016-01-18,17.64,17.64,17.64,17.64,785.0
2016-01-19,17.665,17.665,17.64,17.64,5677.0
2016-01-20,17.36,17.36,16.615,17.04,10160.0
2016-01-21,17.01,17.01,16.99,16.99,7500.0
2016-01-22,17.11,17.11,16.9,17.03,13600.0
2016-01-25,17.195,17.325,17.195,17.325,2206.0
2016-01-27,18.285,18.36,18.285,18.36,3225.0
2016-01-28,18.6,18.6,18.46,18.46,2550.0
2016-01-29,17.905,18.1,17.84,18.1,2935.0
2016-02-01,18.55,18.55,18.55,18.55,500.0
2016-02-02,18.905,18.905,18.885,18.885,8300.0
2016-02-03,18.8,18.84,18.735,18.755,21500.0
2016-02-04,19.855,19.855,19.76,19.79,4117.0
2016-02-05,19.875,20.72,18.61,20.72,25243.0
2016-02-08,22.025,22.035,21.86,21.86,27421.0
2016-02-09,22.82,23.205,22.7,23.18,65855.0
2016-02-10,21.98,22.19,21.94,22.1,36442.0
2016-02-11,22.485,22.77,22.44,22.69,41800.0
2016-02-12,23.955,24.055,23.595,23.62,81916.0
2016-02-15,24.445,24.46,23.965,24.1,8302.0
2016-02-16,23.62,23.62,23.205,23.605,43524.0
2016-02-17,23.085,23.085,22.44,22.885,13942.0
2016-02-18,22.95,23.17,22.94,22.995,22592.0
2016-02-19,24.205,24.455,23.835,23.925,55646.0
2016-02-22,23.925,23.925,23.255,23.255,19394.0
2016-02-23,23.345,24.1,23.345,24.1,18399.0
2016-02-24,24.48,24.51,24.205,24.51,7063.0
2016-02-25,24.47,24.695,24.36,24.64,8783.0
2016-02-26,24.83,24.935,24.815,24.885,14809.0
2016-02-29,24.74,24.74,24.12,24.325,4666.0
2016-03-01,24.86,25.44,24.86,25.23,8755.0
2016-03-02,24.335,24.335,23.565,23.595,9641.0
2016-03-03,24.24,24.24,24.0,24.1,7062.0
2016-03-04,25.025,25.045,24.73,24.97,14380.0
2016-03-07,25.12,25.12,24.46,24.5,14658.0
2016-03-08,25.24,25.31,25.12,25.12,12831.0
2016-03-09,24.34,24.405,23.99,23.99,19667.0
2016-03-10,24.28,24.325,24.15,24.185,4846.0
2016-03-11,25.33,25.43,25.185,25.24,8774.0
2016-03-14,24.535,24.71,24.36,24.645,3567.0
2016-03-15,23.67,23.685,23.345,23.435,30006.0
2016-03-16,24.12,24.175,24.02,24.02,10947.0
2016-03-17,25.44,25.535,25.165,25.165,17296.0
2016-03-18,24.895,25.145,24.88,25.145,5608.0
2016-03-21,25.11,25.11,24.96,24.96,47951.0
2016-03-22,24.76,25.035,24.74,25.025,14223.0
2016-03-23,24.895,24.99,24.39,24.39,15587.0
2016-03-24,23.5,23.53,23.4,23.4,5395.0
2016-03-29,23.91,23.91,23.715,23.715,2070.0
2016-03-30,24.775,24.775,24.63,24.63,12365.0
2016-03-31,24.315,24.6,24.315,24.47,14584.0
2016-04-01,24.13,24.15,23.925,23.935,9687.0
2016-04-04,24.085,24.16,24.085,24.16,9914.0
2016-04-05,23.835,24.325,23.795,24.325,23253.0
2016-04-06,24.7,24.7,24.52,24.61,13587.0
2016-04-07,24.525,24.62,24.525,24.535,2097.0
2016-04-08,25.395,25.56,25.285,25.305,11224.0
2016-04-11,26.335,26.705,26.335,26.63,19332.0
2016-04-12,27.575,27.6,27.29,27.29,10009.0
2016-04-13,27.36,27.39,27.205,27.205,14660.0
2016-04-14,26.81,26.81,26.455,26.485,23449.0
2016-04-15,26.16,26.215,25.96,26.21,13266.0
2016-04-18,26.815,26.815,26.67,26.745,2361.0
2016-04-19,26.345,26.4,26.29,26.4,2258.0
2016-04-20,27.545,27.705,27.4,27.425,15000.0
2016-04-21,27.055,27.235,27.055,27.15,3429.0
2016-04-22,27.535,27.715,27.475,27.665,14495.0
2016-04-26,27.26,27.26,26.955,26.995,1143.0
2016-04-27,27.61,27.925,27.595,27.835,1386.0
2016-04-28,28.195,28.415,28.045,28.415,16461.0
2016-04-29,29.405,30.29,29.245,29.725,8403.0
2016-05-02,31.395,31.46,31.22,31.425,15215.0
2016-05-03,30.63,31.23,30.62,31.075,7114.0
2016-05-04,30.465,30.465,30.01,30.03,10397.0
2016-05-05,29.22,29.22,28.995,29.09,15309.0
2016-05-06,29.9,30.325,29.82,30.105,6128.0
2016-05-09,31.275,31.47,31.215,31.305,14336.0
2016-05-10,29.735,29.875,29.69,29.875,4174.0
2016-05-11,30.675,30.87,30.675,30.86,4389.0
2016-05-12,31.525,31.525,31.26,31.38,7255.0
2016-05-13,30.965,31.275,30.855,31.275,11385.0
2016-05-16,31.395,31.675,31.395,31.63,5026.0
2016-05-17,32.06,32.07,31.98,31.98,5896.0
2016-05-18,32.125,32.405,32.125,32.18,11516.0
2016-05-19,30.315,30.325,30.06,30.125,11828.0
2016-05-20,30.465,30.65,30.43,30.43,4993.0
2016-05-23,30.835,30.88,30.685,30.75,3368.0
2016-05-24,30.475,30.55,30.365,30.49,6528.0
2016-05-25,29.43,29.43,28.81,28.81,13789.0
2016-05-26,29.58,30.075,29.58,29.885,8245.0
2016-05-27,29.505,29.505,29.09,29.355,8606.0
2016-05-30,28.57,28.57,28.23,28.33,12696.0
2016-05-31,28.655,28.82,28.535,28.625,16479.0
2016-06-01,29.015,29.155,28.72,28.865,22960.0
2016-06-02,28.98,29.135,28.905,29.015,9729.0
2016-06-03,29.05,29.21,29.005,29.21,7160.0
2016-06-06,31.58,31.95,31.58,31.885,17402.0
2016-06-07,31.94,31.94,31.49,31.49,26717.0
2016-06-08,31.395,31.535,31.275,31.535,25094.0
2016-06-09,31.83,32.32,31.83,32.175,20109.0
2016-06-10,32.875,32.875,32.55,32.71,7330.0
2016-06-14,33.245,33.245,32.155,32.32,53053.0
2016-06-15,32.32,32.32,31.685,31.765,11408.0
2016-06-16,32.32,33.55,32.32,33.55,24201.0
2016-06-17,31.97,32.145,31.76,32.045,7462.0
2016-06-20,31.805,31.805,30.945,31.165,18898.0
2016-06-21,31.86,31.86,31.535,31.535,12276.0
2016-06-22,30.99,31.13,30.77,30.77,10990.0
2016-06-23,31.155,31.395,31.085,31.215,12277.0
2016-06-24,31.215,35.175,31.215,34.535,39118.0
2016-06-27,34.585,34.585,33.445,33.79,17247.0
2016-06-28,33.975,34.26,33.245,33.365,26817.0
2016-06-29,33.385,33.835,33.375,33.835,20690.0
2016-06-30,33.965,33.965,33.595,33.68,10850.0
2016-07-01,33.965,34.84,33.965,34.84,14083.0
2016-07-04,35.92,36.485,35.83,36.465,21409.0
2016-07-05,35.25,36.645,35.175,35.915,25644.0
2016-07-06,37.02,37.88,37.02,37.795,17554.0
2016-07-07,37.77,38.03,37.705,37.86,5891.0
2016-07-08,36.66,36.66,36.385,36.57,20206.0
2016-07-11,37.485,37.795,37.13,37.13,19958.0
2016-07-12,37.705,37.705,37.4,37.4,5509.0
2016-07-13,35.85,36.19,35.635,36.16,62375.0
2016-07-14,36.825,36.94,36.395,36.515,26387.0
2016-07-15,36.755,36.755,36.145,36.505,26095.0
2016-07-18,36.525,36.56,36.19,36.465,25556.0
2016-07-19,36.485,36.8,36.405,36.69,9614.0
2016-07-20,36.69,36.69,36.43,36.515,8190.0
2016-07-21,34.87,34.87,34.575,34.825,14615.0
2016-07-22,35.69,35.69,35.285,35.285,9045.0
2016-07-25,35.69,35.69,35.13,35.23,4298.0
2016-07-26,34.465,34.74,34.35,34.455,12500.0
2016-07-27,34.99,35.285,34.925,35.2,9436.0
2016-07-28,36.66,36.8,36.525,36.57,31023.0
2016-07-29,36.7,36.78,36.44,36.55,18167.0
2016-08-01,36.945,37.305,36.945,37.26,28652.0
2016-08-02,38.21,38.425,37.465,37.78,17060.0
2016-08-03,38.09,38.185,37.935,38.15,5293.0
2016-08-04,37.86,38.175,37.25,37.315,22517.0
2016-08-05,38.055,38.055,37.64,37.925,17932.0
2016-08-08,36.94,36.94,36.585,36.77,25517.0
2016-08-09,37.01,37.01,36.725,36.865,12989.0
2016-08-10,36.975,37.685,36.975,37.555,18873.0
2016-08-11,37.565,37.595,37.095,37.15,44849.0
2016-08-12,37.125,37.64,37.125,37.605,5058.0
2016-08-15,38.185,38.185,37.66,37.695,9248.0
2016-08-16,37.435,37.435,37.39,37.43,6252.0
2016-08-17,37.03,37.075,36.845,36.845,4694.0
2016-08-18,36.94,37.115,36.845,36.845,9367.0
2016-08-19,36.7,36.995,36.66,36.945,3020.0
2016-08-22,36.66,36.66,35.895,36.025,21595.0
2016-08-23,35.96,35.96,35.435,35.775,23595.0
2016-08-24,35.545,35.545,35.09,35.36,6957.0
2016-08-25,33.31,33.465,32.48,32.515,27369.0
2016-08-26,33.215,33.28,33.015,33.245,8670.0
2016-08-29,33.27,33.445,32.79,32.845,4756.0
2016-08-30,32.985,33.44,32.985,33.215,9113.0
2016-08-31,32.34,32.34,31.75,32.045,17161.0
2016-09-01,31.73,31.73,31.185,31.23,9163.0
2016-09-02,31.935,32.515,31.935,32.365,8826.0
2016-09-05,33.44,33.67,33.205,33.205,11526.0
2016-09-06,33.205,33.31,33.07,33.245,4982.0
2016-09-07,34.25,34.905,34.25,34.905,15379.0
2016-09-08,34.795,34.795,34.24,34.325,10707.0
2016-09-09,34.075,34.075,33.705,33.81,2263.0
2016-09-12,32.785,32.785,32.055,32.34,7592.0
2016-09-13,33.245,33.39,33.145,33.145,3114.0
2016-09-14,32.69,32.69,32.19,32.32,8570.0
2016-09-15,32.495,32.495,32.125,32.145,9936.0
2016-09-16,32.175,32.385,32.06,32.1,5283.0
2016-09-19,32.1,32.1,32.1,32.1,0.0
2016-09-20,32.12,32.23,32.11,32.2,6551.0
2016-09-21,32.275,32.275,31.86,31.88,11420.0
2016-09-22,33.9,34.17,33.76,33.935,13513.0
2016-09-23,33.935,33.935,33.465,33.505,14154.0
2016-09-26,33.19,33.19,32.57,32.785,5440.0
2016-09-27,32.725,32.725,32.405,32.405,13189.0
2016-09-28,32.19,32.19,31.47,31.575,9129.0
2016-09-29,32.405,32.48,32.365,32.395,3306.0
2016-09-30,32.395,32.615,32.395,32.56,5394.0
2016-10-03,31.905,32.09,31.86,31.905,4226.0
2016-10-04,31.59,31.59,31.085,31.25,9039.0
2016-10-05,30.475,30.475,28.305,28.72,31061.0
2016-10-06,28.72,28.8,28.35,28.57,11490.0
2016-10-07,28.625,28.625,27.935,27.935,24439.0
2016-10-10,29.55,30.14,28.075,28.5,26771.0
2016-10-11,28.625,28.625,28.065,28.23,7742.0
2016-10-12,27.74,27.815,27.705,27.795,5827.0
2016-10-13,30.565,30.565,28.33,28.74,40680.0
2016-10-14,29.55,29.55,28.44,28.515,18637.0
2016-10-17,27.715,29.55,27.715,28.09,24495.0
2016-10-18,28.37,28.49,28.315,28.47,35886.0
2016-10-19,29.09,29.235,29.09,29.165,34758.0
2016-10-20,29.69,30.105,29.65,30.105,14892.0
2016-10-21,30.13,30.13,29.745,29.745,3946.0
2016-10-24,29.835,29.92,29.735,29.735,3003.0
2016-10-25,29.55,29.55,29.235,29.375,6449.0
2016-10-26,29.91,29.91,29.7,29.82,10286.0
2016-10-27,29.05,29.31,29.05,29.275,8822.0
2016-10-28,29.09,29.09,28.96,29.08,9866.0
2016-10-31,29.255,29.29,29.165,29.165,6948.0
2016-11-01,29.755,29.755,29.54,29.54,9164.0
2016-11-02,30.53,31.0,30.4,31.0,6147.0
2016-11-03,33.615,33.615,30.06,30.53,54105.0
2016-11-04,30.935,31.425,30.19,30.19,39633.0
2016-11-07,30.475,30.475,29.505,29.595,22896.0
2016-11-08,29.645,29.645,28.995,29.09,11049.0
2016-11-09,29.55,31.905,28.545,31.86,44703.0
2016-11-10,30.935,31.455,29.09,30.475,71651.0
2016-11-11,30.01,30.01,27.655,27.98,60966.0
2016-11-14,26.745,26.745,25.245,25.305,46686.0
2016-11-15,26.04,26.355,25.025,26.32,21194.0
2016-11-16,26.815,27.185,26.815,27.055,17715.0
2016-11-17,27.055,27.215,26.93,27.055,10774.0
2016-11-18,26.41,26.57,26.115,26.19,8275.0
2016-11-21,25.91,26.9,25.91,26.865,6317.0
2016-11-22,26.975,27.195,26.975,27.15,6660.0
2016-11-23,26.88,27.05,26.88,26.945,3638.0
2016-11-24,25.44,25.855,25.415,25.505,14404.0
2016-11-25,25.855,25.855,25.045,25.33,12823.0
2016-11-28,25.12,26.18,25.12,26.07,7166.0
2016-11-29,26.55,26.585,26.235,26.32,7185.0
2016-11-30,26.2,26.41,26.2,26.39,8502.0
2016-12-01,25.965,26.04,25.55,26.005,13776.0
2016-12-02,26.04,26.16,25.845,25.92,10857.0
2016-12-05,25.95,26.705,25.95,26.41,3552.0
2016-12-06,26.505,26.66,26.485,26.66,1751.0
2016-12-07,26.19,26.39,26.19,26.39,1743.0
2016-12-08,26.39,26.69,26.385,26.67,6714.0
2016-12-09,26.475,26.585,26.335,26.335,6482.0
2016-12-12,25.255,25.745,25.255,25.56,34753.0
2016-12-13,25.71,25.71,25.69,25.69,1037.0
2016-12-14,25.765,25.95,25.58,25.95,6384.0
2016-12-15,25.855,25.855,24.685,24.75,15081.0
2016-12-16,24.5,24.5,23.77,23.77,11949.0
2016-12-19,24.0,24.665,24.0,24.665,2596.0
2016-12-20,24.43,24.53,24.41,24.43,7022.0
2016-12-21,24.43,24.43,24.265,24.42,4593.0
2016-12-22,24.41,24.475,24.41,24.42,3401.0
2016-12-23,24.385,24.455,24.385,24.455,2317.0
2016-12-28,25.585,25.77,25.585,25.725,4018.0
2016-12-29,26.195,26.495,26.195,26.495,2573.0
2016-12-30,28.085,28.085,27.855,27.975,5445.0
2017-01-03,27.855,27.855,26.89,27.28,4006.0
2017-01-04,27.855,27.88,27.66,27.66,4326.0
2017-01-05,27.975,28.36,27.975,28.185,6447.0
2017-01-06,29.29,29.29,29.01,29.165,6115.0
2017-01-09,29.165,29.165,28.345,28.41,5074.0
2017-01-10,28.25,28.39,28.175,28.345,3365.0
2017-01-11,28.36,28.455,28.29,28.295,2586.0
2017-01-12,28.225,28.28,28.065,28.28,5587.0
2017-01-13,27.87,27.9,27.695,27.825,4494.0
2017-01-16,28.26,28.39,28.235,28.315,5747.0
2017-01-17,28.335,28.445,28.335,28.435,4796.0
2017-01-18,28.545,28.73,28.53,28.53,7850.0
2017-01-19,28.37,28.37,27.92,28.225,5315.0
2017-01-20,27.975,28.185,27.975,28.185,3114.0
2017-01-23,28.595,28.825,28.595,28.62,8904.0
2017-01-24,29.105,29.24,29.045,29.185,2460.0
2017-01-25,28.88,29.075,28.88,28.91,3668.0
2017-01-27,28.605,28.605,27.815,27.92,3657.0
2017-01-30,28.61,28.67,28.51,28.51,1565.0
2017-01-31,28.25,28.705,28.25,28.705,1285.0
2017-02-01,29.15,29.24,29.075,29.105,28893.0
2017-02-02,29.13,29.335,29.13,29.305,12871.0
2017-02-03,29.49,29.49,29.24,29.345,15785.0
2017-02-06,29.52,29.815,29.52,29.77,5140.0
2017-02-07,29.87,31.035,29.87,30.6,16129.0
2017-02-08,29.99,30.65,29.99,30.63,12306.0
2017-02-09,31.09,31.09,30.9,31.045,9669.0
2017-02-10,30.98,30.98,29.24,29.9,17630.0
2017-02-13,30.535,30.535,30.075,30.345,12225.0
2017-02-14,30.26,30.315,30.075,30.315,6336.0
2017-02-15,30.23,30.25,30.03,30.03,2387.0
2017-02-16,30.03,30.085,29.845,29.99,1627.0
2017-02-17,30.26,30.335,30.26,30.325,4290.0
2017-02-20,30.185,30.185,29.835,29.91,7709.0
2017-02-21,29.89,29.89,29.805,29.805,1150.0
2017-02-22,29.815,29.835,29.705,29.705,2760.0
2017-02-23,29.61,29.61,29.24,29.24,11833.0
2017-02-24,29.24,29.425,29.24,29.41,11162.0
2017-02-27,29.415,29.415,28.945,28.945,7841.0
2017-02-28,27.945,27.945,27.5,27.63,2245.0
2017-03-01,27.41,27.41,27.205,27.27,13265.0
2017-03-02,27.685,27.76,27.54,27.705,6272.0
2017-03-03,26.835,26.93,26.825,26.825,9743.0
2017-03-06,27.205,27.215,27.04,27.16,2440.0
2017-03-07,26.93,26.93,26.375,26.39,13319.0
2017-03-08,26.28,26.375,26.13,26.375,12066.0
2017-03-09,26.31,26.375,26.16,26.16,1480.0
2017-03-10,26.14,26.14,25.845,25.975,5472.0
2017-03-13,26.68,26.79,26.585,26.605,2070.0
2017-03-14,26.88,26.945,26.77,26.91,13051.0
2017-03-15,26.725,26.725,26.19,26.38,2729.0
2017-03-16,27.455,27.835,27.455,27.835,12962.0
2017-03-17,27.855,27.855,27.4,27.485,3327.0
2017-03-20,28.87,28.87,27.39,27.445,3158.0
2017-03-21,27.355,27.49,27.185,27.185,4445.0
2017-03-22,27.75,28.215,27.75,28.11,2751.0
2017-03-23,28.11,28.11,27.88,28.03,2114.0
2017-03-24,27.79,27.91,27.695,27.91,1807.0
2017-03-27,27.965,28.28,27.965,28.26,7595.0
2017-03-28,28.26,28.445,28.235,28.235,12377.0
2017-03-29,27.76,27.76,27.455,27.485,6626.0
2017-03-30,27.615,27.615,27.485,27.485,2192.0
2017-03-31,28.855,28.855,27.195,27.3,1857.0
2017-04-03,27.17,27.78,27.17,27.64,2401.0
2017-04-04,27.64,28.475,27.64,28.4,4016.0
2017-04-05,28.63,28.65,28.445,28.65,3363.0
2017-04-06,28.74,28.74,28.66,28.66,1005.0
2017-04-07,28.855,29.685,28.855,29.465,10870.0
2017-04-10,29.24,29.24,28.835,29.01,6100.0
2017-04-11,29.29,29.345,29.15,29.345,3616.0
2017-04-12,29.35,30.295,29.35,30.14,9494.0
2017-04-13,30.27,30.39,29.925,30.055,11442.0
2017-04-18,30.165,30.165,29.835,29.91,2695.0
2017-04-19,29.61,29.73,29.585,29.65,7331.0
2017-04-20,28.965,29.15,28.9,28.965,6763.0
2017-04-21,29.065,29.065,28.89,28.99,2521.0
2017-04-24,28.825,28.825,28.42,28.63,10645.0
2017-04-26,28.435,28.435,27.26,27.41,9334.0
2017-04-27,27.76,27.76,27.53,27.62,6253.0
2017-04-28,27.67,27.67,26.965,27.16,12812.0
2017-05-01,27.685,27.685,27.305,27.305,1374.0
2017-05-02,26.715,26.77,26.565,26.68,7041.0
2017-05-03,26.855,26.92,26.825,26.9,3368.0
2017-05-04,26.91,27.095,26.91,26.995,8350.0
2017-05-05,26.68,26.78,26.375,26.78,2330.0
2017-05-08,27.02,27.02,26.955,26.955,1279.0
2017-05-09,27.02,27.16,27.02,27.115,706.0
2017-05-10,27.205,27.3,27.205,27.25,2535.0
2017-05-11,27.595,27.67,27.445,27.53,2574.0
2017-05-12,27.9,28.27,27.9,28.225,4259.0
2017-05-15,28.29,28.67,28.29,28.67,4829.0
2017-05-16,28.555,28.65,28.41,28.49,3243.0
2017-05-17,28.795,29.01,28.795,28.975,10539.0
2017-05-18,29.105,29.24,28.975,28.98,6036.0
2017-05-19,28.64,28.64,28.195,28.4,890.0
2017-05-22,28.455,28.455,28.17,28.335,1227.0
2017-05-23,28.88,28.88,28.66,28.66,2009.0
2017-05-24,28.12,28.13,27.99,27.99,8035.0
2017-05-25,28.36,28.36,28.195,28.345,5309.0
2017-05-26,28.16,28.335,28.16,28.28,2546.0
2017-05-29,28.5,28.575,28.355,28.355,5565.0
2017-05-30,28.445,28.595,28.305,28.305,3529.0
2017-05-31,28.16,28.16,27.92,28.03,1053.0
2017-06-01,28.315,28.595,28.295,28.435,3927.0
2017-06-02,28.095,28.215,28.095,28.17,5932.0
2017-06-05,28.63,28.63,28.26,28.28,9401.0
2017-06-06,28.215,28.485,28.055,28.485,26204.0
2017-06-07,28.705,29.38,28.705,29.12,43370.0
2017-06-08,29.12,29.14,28.855,29.03,15493.0
2017-06-09,28.685,28.705,28.335,28.36,11482.0
2017-06-13,27.77,28.055,27.76,28.055,10841.0
2017-06-14,28.04,28.37,28.04,28.36,11475.0
2017-06-15,27.38,27.485,27.26,27.325,11294.0
2017-06-16,26.9,26.955,26.835,26.835,6692.0
2017-06-19,26.88,26.88,26.605,26.79,6823.0
2017-06-20,26.79,26.79,26.67,26.67,5095.0
2017-06-21,26.705,26.9,26.705,26.9,4035.0
2017-06-22,27.49,27.49,27.43,27.445,5315.0
2017-06-23,27.66,27.695,27.62,27.67,21547.0
2017-06-26,27.74,27.92,27.715,27.715,2444.0
2017-06-27,27.435,27.605,27.435,27.605,15199.0
2017-06-28,27.475,27.475,27.185,27.185,24820.0
2017-06-29,27.105,27.245,27.105,27.215,12286.0
2017-06-30,26.75,26.75,26.42,26.53,7280.0
2017-07-03,26.745,26.745,26.42,26.42,2236.0
2017-07-04,26.065,26.345,25.92,26.345,17527.0
2017-07-05,26.245,26.56,26.195,26.495,7729.0
2017-07-06,26.64,26.64,26.52,26.56,4761.0
2017-07-07,26.3,26.3,25.975,25.975,7736.0
2017-07-10,26.005,26.005,25.64,25.64,8664.0
2017-07-11,25.955,26.235,25.9,25.9,2926.0
2017-07-12,26.435,26.435,26.4,26.4,1476.0
2017-07-13,26.28,26.375,26.28,26.375,233.0
2017-07-14,25.92,25.92,25.65,25.725,2322.0
2017-07-17,25.865,26.005,25.865,26.005,2955.0
2017-07-18,26.005,26.15,25.93,26.06,9698.0
2017-07-19,26.005,26.005,25.77,25.875,4352.0
2017-07-20,25.8,25.8,25.66,25.66,34133.0
2017-07-21,26.005,26.315,26.005,26.3,4122.0
2017-07-24,26.16,26.26,26.125,26.225,4134.0
2017-07-25,25.79,25.845,25.745,25.755,25182.0
2017-07-26,25.975,25.975,25.845,25.955,4717.0
2017-07-27,26.375,26.585,26.375,26.38,5623.0
2017-07-28,26.215,26.215,26.02,26.06,8409.0
2017-07-31,26.485,26.65,26.475,26.475,4044.0
2017-08-01,26.245,26.43,26.245,26.43,4649.0
2017-08-02,26.375,26.54,26.375,26.41,3900.0
2017-08-03,26.375,26.51,26.375,26.465,3350.0
2017-08-04,26.475,26.52,26.455,26.455,2826.0
2017-08-07,25.955,26.06,25.955,26.04,12908.0
2017-08-08,26.005,26.095,25.965,26.05,8974.0
2017-08-09,26.19,26.29,26.19,26.27,1284.0
2017-08-10,26.41,26.66,26.41,26.66,14120.0
2017-08-11,27.205,27.3,27.14,27.215,23923.0
2017-08-14,26.955,27.055,26.8,27.02,7889.0
2017-08-15,26.93,26.93,26.565,26.715,5805.0
2017-08-16,26.605,26.715,26.575,26.685,2939.0
2017-08-17,26.91,27.27,26.91,27.115,2349.0
2017-08-18,27.15,27.15,26.975,27.03,9557.0
2017-08-21,26.63,26.825,26.63,26.685,7438.0
2017-08-22,26.685,26.685,26.685,26.685,0.0
2017-08-23,26.965,27.115,26.965,27.115,1717.0
2017-08-24,27.115,27.25,27.115,27.205,3011.0
2017-08-25,27.27,27.42,27.27,27.42,2835.0
2017-08-28,27.42,27.5,27.4,27.5,3205.0
2017-08-29,28.605,28.605,28.215,28.325,4163.0
2017-08-30,28.325,28.49,28.215,28.435,11746.0
2017-08-31,28.5,28.5,28.04,28.13,12444.0
2017-09-01,28.545,28.715,28.52,28.595,2929.0
2017-09-04,29.215,29.5,29.215,29.465,14764.0
2017-09-05,29.28,29.5,29.075,29.5,27612.0
2017-09-06,29.38,29.38,29.24,29.345,8840.0
2017-09-07,29.14,29.14,28.725,28.915,14388.0
2017-09-08,29.26,29.425,29.26,29.4,9795.0
2017-09-11,28.86,28.86,28.63,28.74,3390.0
2017-09-12,28.485,28.485,28.17,28.225,3858.0
2017-09-13,28.52,28.52,28.325,28.37,6740.0
2017-09-14,28.065,28.065,27.92,27.99,10796.0
2017-09-15,28.585,28.585,28.315,28.315,1706.0
2017-09-18,27.76,27.79,27.62,27.62,6299.0
2017-09-19,27.5,27.53,27.43,27.51,1456.0
2017-09-20,27.51,27.595,27.51,27.595,840.0
2017-09-21,27.02,27.065,27.0,27.0,7168.0
2017-09-22,27.205,27.37,27.205,27.37,17510.0
2017-09-25,27.12,27.215,27.05,27.085,2053.0
2017-09-26,27.855,27.99,27.805,27.955,6154.0
2017-09-27,27.43,27.5,27.27,27.5,6606.0
2017-09-28,27.235,27.235,26.985,27.05,5112.0
2017-09-29,27.27,27.305,27.25,27.305,954.0
2017-10-02,26.88,26.995,26.865,26.995,8250.0
2017-10-03,27.02,27.215,27.02,27.105,3171.0
2017-10-04,27.4,27.62,27.4,27.5,5367.0
2017-10-05,27.595,27.685,27.455,27.675,4520.0
2017-10-06,27.49,27.78,27.49,27.735,1876.0
2017-10-09,28.13,28.435,28.04,28.345,7543.0
2017-10-10,28.315,28.445,28.235,28.37,7391.0
2017-10-11,28.205,28.205,28.01,28.12,6253.0
2017-10-12,28.355,28.355,28.175,28.28,1019.0
2017-10-13,28.14,28.235,28.055,28.17,6782.0
2017-10-16,27.89,28.0,27.89,28.0,3839.0
2017-10-17,27.67,27.735,27.605,27.675,4390.0
2017-10-18,27.715,27.815,27.705,27.76,2414.0
2017-10-19,27.715,27.715,27.355,27.355,4078.0
2017-10-20,27.595,27.595,27.39,27.39,786.0
2017-10-23,27.25,27.43,27.25,27.42,8314.0
2017-10-24,27.51,27.51,27.39,27.435,793.0
2017-10-25,27.355,27.485,27.3,27.305,5764.0
2017-10-26,27.585,27.585,27.475,27.475,517.0
2017-10-27,27.225,27.225,27.02,27.075,9653.0
2017-10-30,27.115,27.18,27.115,27.15,3706.0
2017-10-31,27.42,27.42,27.29,27.325,1525.0
2017-11-01,27.115,27.18,27.115,27.16,4485.0
2017-11-02,27.16,27.205,27.075,27.085,9304.0
2017-11-03,27.29,27.29,27.16,27.25,4032.0
2017-11-06,27.205,27.205,27.04,27.14,2050.0
2017-11-07,27.585,27.585,27.445,27.445,1326.0
2017-11-08,27.52,27.67,27.465,27.67,1813.0
2017-11-09,27.62,27.62,27.54,27.595,4192.0
2017-11-10,27.475,27.55,27.325,27.4,6250.0
2017-11-13,27.25,27.26,27.225,27.26,2634.0
2017-11-14,27.3,27.3,27.185,27.185,9511.0
2017-11-15,27.3,27.595,27.3,27.575,2960.0
2017-11-16,27.76,27.76,27.54,27.585,3041.0
2017-11-17,27.51,27.705,27.5,27.67,2411.0
2017-11-20,27.715,27.89,27.715,27.825,15725.0
2017-11-21,27.75,27.79,27.67,27.79,1450.0
2017-11-22,27.78,27.78,27.675,27.675,727.0
2017-11-23,27.705,27.805,27.705,27.76,14322.0
2017-11-24,27.76,27.91,27.715,27.805,2509.0
2017-11-27,27.715,27.865,27.715,27.79,6755.0
2017-11-28,27.91,28.085,27.91,27.99,4277.0
2017-11-29,28.05,28.12,27.935,28.12,2138.0
2017-11-30,27.77,27.77,27.42,27.42,6255.0
2017-12-01,27.475,27.565,27.38,27.51,4416.0
2017-12-04,27.435,27.435,26.995,27.365,55331.0
2017-12-05,27.17,27.17,26.88,26.965,5985.0
2017-12-06,26.8,26.81,26.63,26.77,4249.0
2017-12-07,26.605,26.65,26.465,26.465,6141.0
2017-12-08,26.685,26.76,26.625,26.65,3001.0
2017-12-11,26.65,26.78,26.605,26.715,25946.0
2017-12-12,26.735,26.735,26.445,26.455,7949.0
2017-12-13,26.375,26.375,26.19,26.19,11574.0
2017-12-14,26.455,26.835,26.455,26.745,1252.0
2017-12-15,26.375,26.65,26.375,26.65,1476.0
2017-12-18,26.605,26.605,26.465,26.465,4099.0
2017-12-19,26.815,27.095,26.815,27.095,7769.0
2017-12-20,27.065,27.085,26.89,26.965,1951.0
2017-12-21,26.975,27.53,26.975,27.485,10519.0
2017-12-22,27.925,27.925,27.3,27.395,4200.0
2017-12-27,27.355,27.355,27.355,27.355,360.0
2017-12-28,27.935,27.935,27.7,27.7,1351.0
2017-12-29,27.935,27.935,27.755,27.82,873.0
2018-01-02,27.875,27.875,27.81,27.81,1531.0
2018-01-03,28.195,28.325,27.475,28.325,18860.0
2018-01-04,28.35,28.35,27.7,27.7,4666.0
2018-01-05,28.12,28.21,28.025,28.025,2824.0
2018-01-08,27.935,28.13,27.935,28.015,3055.0
2018-01-09,27.98,27.98,27.67,27.755,3977.0
2018-01-10,27.475,27.475,27.28,27.44,2666.0
2018-01-11,27.465,27.635,27.465,27.635,1623.0
2018-01-12,27.68,27.875,27.655,27.875,725.0
2018-01-15,28.055,28.38,27.94,28.38,7139.0
2018-01-16,28.23,28.405,28.22,28.39,23350.0
2018-01-17,28.575,28.64,28.465,28.64,24810.0
2018-01-18,28.22,28.22,27.94,27.98,4660.0
2018-01-19,28.12,28.12,27.465,27.67,29047.0
2018-01-22,27.595,27.69,27.595,27.645,7351.0
2018-01-23,27.595,27.595,27.53,27.57,504.0
2018-01-24,27.96,28.065,27.96,28.025,1663.0
2018-01-25,28.4,28.67,28.37,28.66,17195.0
2018-01-29,28.54,28.54,27.85,28.015,15147.0
2018-01-30,27.26,27.29,27.075,27.085,7555.0
2018-01-31,27.04,27.225,27.04,27.225,12303.0
2018-02-01,27.42,27.465,27.31,27.45,2710.0
2018-02-02,27.485,27.58,27.335,27.485,2547.0
2018-02-05,27.465,27.465,26.91,26.92,3198.0
2018-02-06,26.815,27.16,26.815,27.095,13561.0
2018-02-07,27.075,27.095,26.135,26.395,19473.0
2018-02-08,26.18,26.18,25.885,25.885,14169.0
2018-02-09,25.885,26.165,25.885,25.975,9228.0
2018-02-12,25.96,26.145,25.605,25.96,11111.0
2018-02-13,26.145,26.19,26.025,26.115,4253.0
2018-02-14,26.07,26.285,26.07,26.22,6647.0
2018-02-15,27.04,27.16,27.01,27.16,20512.0
2018-02-16,27.13,27.13,26.88,27.05,3245.0
2018-02-19,26.675,26.675,26.435,26.435,5277.0
2018-02-20,26.405,26.405,26.21,26.22,4016.0
2018-02-21,25.95,26.035,25.84,25.94,8634.0
2018-02-22,26.115,26.115,25.975,25.985,2842.0
2018-02-23,25.92,25.92,25.725,25.735,8385.0
2018-02-26,26.22,26.275,26.08,26.2,3552.0
2018-02-27,26.255,26.35,26.18,26.245,2343.0
2018-02-28,25.735,25.735,25.495,25.585,10865.0
2018-03-01,25.605,25.67,25.54,25.605,5873.0
2018-03-02,25.855,25.975,25.81,25.855,3473.0
2018-03-05,25.93,25.93,25.775,25.82,4803.0
2018-03-06,25.875,26.1,25.875,25.885,4784.0
2018-03-07,26.405,26.45,26.255,26.285,16270.0
2018-03-08,25.96,25.96,25.715,25.865,7695.0
2018-03-09,25.865,25.865,25.65,25.65,735.0
2018-03-12,25.605,25.84,25.505,25.615,33987.0
2018-03-13,25.635,25.745,25.53,25.53,3534.0
2018-03-14,25.715,25.8,25.605,25.8,5186.0
2018-03-15,25.65,25.8,25.605,25.8,1889.0
2018-03-16,25.625,25.69,25.625,25.69,2455.0
2018-03-19,25.8,25.8,25.8,25.8,500.0
2018-03-20,25.895,25.975,25.895,25.96,7013.0
2018-03-21,25.875,25.92,25.83,25.92,1008.0
2018-03-22,26.07,26.295,26.07,26.07,7524.0
2018-03-23,26.265,26.38,26.23,26.35,28512.0
2018-03-26,26.715,27.19,26.695,27.03,61464.0
2018-03-27,27.05,27.19,26.955,27.05,5620.0
2018-03-28,26.715,26.72,26.565,26.72,6998.0
2018-03-29,26.51,26.51,26.35,26.36,1570.0
2018-04-03,26.785,27.02,26.78,26.78,1766.0
2018-04-04,26.46,26.695,26.46,26.695,1646.0
2018-04-05,26.72,26.72,26.295,26.36,2742.0
2018-04-06,26.925,26.925,26.51,26.51,4464.0
2018-04-09,26.99,26.99,26.515,26.515,1575.0
2018-04-10,26.715,26.72,26.38,26.38,7000.0
2018-04-11,26.62,26.64,26.62,26.64,923.0
2018-04-12,27.475,27.475,27.14,27.225,6593.0
2018-04-13,26.925,27.19,26.925,27.125,4792.0
2018-04-16,27.465,27.55,27.355,27.505,3084.0
2018-04-17,27.43,27.43,27.29,27.335,4226.0
2018-04-18,27.335,27.4,27.28,27.28,595.0
2018-04-19,27.495,27.655,27.485,27.655,5314.0
2018-04-20,27.655,27.68,27.645,27.68,205.0
2018-04-23,27.54,27.595,27.515,27.515,5371.0
2018-04-24,27.465,27.58,27.465,27.58,6325.0
2018-04-26,27.7,27.7,27.655,27.67,1118.0
2018-04-27,27.935,27.935,27.765,27.84,14218.0
2018-04-30,27.875,27.885,27.735,27.755,23875.0
2018-05-01,27.635,27.635,27.46,27.465,822.0
2018-05-02,27.465,27.98,27.465,27.925,5649.0
2018-05-03,27.885,27.935,27.83,27.935,4885.0
2018-05-04,27.935,27.95,27.935,27.95,13338.0
2018-05-07,27.98,28.21,27.95,28.12,7533.0
2018-05-08,28.07,28.07,27.935,27.935,2794.0
2018-05-09,28.305,28.34,28.27,28.27,9751.0
2018-05-10,28.35,28.35,28.25,28.285,3699.0
2018-05-11,28.315,28.455,28.295,28.4,2639.0
2018-05-14,28.24,28.315,28.155,28.205,2756.0
2018-05-15,28.27,28.27,28.025,28.065,793.0
2018-05-16,27.81,27.86,27.735,27.86,3368.0
2018-05-17,27.8,27.8,27.56,27.56,15264.0
2018-05-18,27.46,27.515,27.345,27.375,7230.0
2018-05-21,27.43,27.465,27.32,27.365,6110.0
2018-05-22,27.44,27.465,27.235,27.235,6442.0
2018-05-23,27.395,27.395,27.215,27.26,3807.0
2018-05-24,27.395,27.59,27.395,27.59,3567.0
2018-05-25,27.795,27.795,27.765,27.765,704.0
2018-05-28,27.365,27.495,27.3,27.42,2754.0
2018-05-29,27.245,27.465,27.245,27.355,2203.0
2018-05-30,27.645,27.645,27.595,27.595,3570.0
2018-05-31,27.655,27.72,27.595,27.72,5748.0
2018-06-01,27.475,27.58,27.44,27.485,4936.0
2018-06-04,27.775,27.775,27.365,27.43,7298.0
2018-06-05,27.125,27.225,27.095,27.16,2681.0
2018-06-06,27.43,27.475,27.325,27.375,8604.0
2018-06-07,27.465,27.465,27.325,27.465,7007.0
2018-06-08,27.595,27.595,27.325,27.385,10035.0
2018-06-12,27.225,27.465,27.225,27.46,1199.0
2018-06-13,27.55,27.67,27.55,27.67,2771.0
2018-06-14,27.56,27.7,27.56,27.655,4182.0
2018-06-15,28.145,28.23,28.13,28.21,6684.0
2018-06-18,27.95,27.95,27.745,27.795,3464.0
2018-06-19,28.025,28.165,28.025,28.155,9081.0
2018-06-20,27.885,27.895,27.745,27.745,2321.0
2018-06-21,27.69,27.84,27.525,27.57,10805.0
2018-06-22,27.55,27.69,27.515,27.665,4553.0
2018-06-25,27.765,27.86,27.625,27.67,3938.0
2018-06-26,27.595,27.67,27.54,27.635,3312.0
2018-06-27,27.55,27.67,27.515,27.595,2725.0
2018-06-28,27.745,27.795,27.71,27.71,7173.0
2018-06-29,27.485,27.8,27.485,27.68,8606.0
2018-07-02,27.68,28.045,27.68,28.045,2664.0
2018-07-03,27.98,28.055,27.865,27.935,4168.0
2018-07-04,28.08,28.465,28.08,28.4,5186.0
2018-07-05,28.51,28.62,28.465,28.62,3567.0
2018-07-06,28.605,28.605,28.455,28.605,449.0
2018-07-09,28.4,28.48,28.25,28.465,4751.0
2018-07-10,28.21,28.21,28.035,28.12,3220.0
2018-07-11,28.275,28.275,28.12,28.205,2125.0
2018-07-12,27.765,27.775,27.71,27.775,4381.0
2018-07-13,27.73,27.865,27.73,27.745,2889.0
2018-07-16,27.625,27.635,27.625,27.635,1995.0
2018-07-17,27.465,27.465,27.32,27.335,7060.0
2018-07-18,27.515,27.56,27.485,27.485,1859.0
2018-07-19,27.485,27.485,27.17,27.205,8498.0
2018-07-20,27.125,27.205,27.125,27.205,422.0
2018-07-23,27.27,27.44,27.27,27.29,4627.0
2018-07-24,26.965,26.965,26.86,26.955,14741.0
2018-07-25,27.095,27.14,27.095,27.095,2050.0
2018-07-26,27.16,27.26,27.05,27.18,10910.0
2018-07-27,26.945,27.03,26.9,27.03,5379.0
2018-07-30,26.815,26.815,26.72,26.75,5870.0
2018-07-31,26.785,26.785,26.585,26.705,13630.0
2018-08-01,26.77,26.77,26.675,26.74,1950.0
2018-08-02,26.685,26.74,26.63,26.675,1378.0
2018-08-03,26.535,26.535,26.405,26.405,1570.0
2018-08-06,26.61,26.74,26.61,26.705,12781.0
2018-08-07,26.45,26.515,26.405,26.405,5616.0
2018-08-08,26.05,26.11,25.97,26.11,15157.0
2018-08-09,26.07,26.11,26.025,26.07,5757.0
2018-08-10,26.08,26.265,26.08,26.265,2373.0
2018-08-13,26.315,26.315,26.18,26.2,2581.0
2018-08-14,25.69,25.765,25.635,25.745,16087.0
2018-08-15,25.605,25.605,25.27,25.315,16845.0
2018-08-16,23.95,24.015,23.61,23.985,43074.0
2018-08-17,23.585,23.585,23.27,23.27,30590.0
2018-08-20,23.94,23.95,23.845,23.88,5279.0
2018-08-21,23.95,23.965,23.88,23.94,2406.0
2018-08-22,23.94,24.125,23.94,23.965,9949.0
2018-08-23,24.275,24.275,24.115,24.225,29113.0
2018-08-24,23.745,23.81,23.65,23.715,3718.0
2018-08-27,24.135,24.255,24.095,24.21,24871.0
2018-08-28,24.515,24.56,24.44,24.515,6555.0
2018-08-29,24.125,24.15,24.005,24.115,8450.0
2018-08-30,24.135,24.22,24.06,24.06,5321.0
2018-08-31,24.02,24.16,23.88,24.16,4420.0
2018-09-03,24.085,24.135,23.975,24.115,15073.0
2018-09-04,24.095,24.125,24.03,24.03,5321.0
2018-09-05,23.325,23.41,23.275,23.37,3898.0
2018-09-06,23.205,23.21,23.12,23.165,30562.0
2018-09-07,23.26,23.275,23.22,23.275,1600.0
2018-09-10,23.34,23.455,23.285,23.36,9115.0
2018-09-11,23.12,23.13,23.005,23.09,4247.0
2018-09-12,23.09,23.13,22.95,22.95,7840.0
2018-09-13,23.585,23.585,23.38,23.48,11906.0
2018-09-14,23.52,23.54,23.465,23.54,1300.0
2018-09-17,23.465,23.475,23.37,23.4,3971.0
2018-09-18,23.77,23.77,23.61,23.63,5025.0
2018-09-19,23.63,23.9,23.63,23.875,3239.0
2018-09-20,23.995,24.275,23.985,24.255,9677.0
2018-09-21,24.3,24.3,24.16,24.285,15110.0
2018-09-24,24.21,24.21,23.9,24.105,9354.0
2018-09-25,24.16,24.16,24.02,24.135,21510.0
2018-09-26,24.21,24.255,24.115,24.255,6344.0
2018-09-27,23.825,23.835,23.745,23.825,4274.0
2018-09-28,23.68,23.78,23.68,23.68,1828.0
2018-10-01,23.955,23.955,23.79,23.92,1975.0
2018-10-02,23.91,24.015,23.91,24.015,14888.0
2018-10-03,24.49,24.895,24.49,24.76,4160.0
2018-10-04,24.535,24.62,24.535,24.56,2397.0
2018-10-05,24.675,24.75,24.58,24.675,4988.0
2018-10-08,24.72,24.72,24.415,24.415,2907.0
2018-10-09,24.56,24.7,24.49,24.635,13388.0
2018-10-10,24.15,24.15,24.07,24.095,6037.0
2018-10-11,24.555,24.57,24.44,24.47,719.0
2018-10-12,25.905,26.115,25.84,26.07,37215.0
2018-10-15,25.95,26.025,25.91,25.995,19956.0
2018-10-16,26.2,26.305,26.2,26.23,3415.0
2018-10-17,26.175,26.175,25.975,25.975,4547.0
2018-10-18,26.11,26.11,25.93,25.975,2043.0
2018-10-19,26.19,26.34,26.19,26.34,2284.0
2018-10-22,26.295,26.36,26.275,26.34,5040.0
2018-10-23,26.21,26.24,26.115,26.24,3562.0
2018-10-24,26.435,26.575,26.435,26.445,12006.0
2018-10-25,26.34,26.395,26.23,26.36,16776.0
2018-10-26,26.07,26.07,25.02,25.02,10506.0
2018-10-29,25.045,25.12,24.955,25.03,1760.0
2018-10-30,25.195,25.28,24.86,24.98,15817.0
2018-10-31,25.065,25.065,24.97,24.97,3537.0
2018-11-01,24.955,24.97,24.7,24.83,45899.0
2018-11-02,25.39,25.42,25.23,25.315,14157.0
2018-11-05,25.42,25.52,25.325,25.475,4934.0
2018-11-06,25.325,25.4,25.325,25.325,6354.0
2018-11-07,25.14,26.18,24.98,25.165,50837.0
2018-11-08,24.765,24.765,24.535,24.535,15799.0
2018-11-09,24.815,24.89,24.7,24.815,5597.0
2018-11-12,24.655,24.665,24.495,24.535,4474.0
2018-11-13,24.19,24.35,24.16,24.18,38950.0
2018-11-14,23.745,23.88,23.735,23.855,14901.0
2018-11-15,24.265,24.29,24.005,24.125,6229.0
2018-11-16,24.46,24.48,24.395,24.48,4538.0
2018-11-19,24.73,24.74,24.73,24.73,5991.0
2018-11-20,24.775,24.83,24.69,24.69,5058.0
2018-11-21,24.21,25.035,24.21,24.88,12353.0
2018-11-22,25.485,25.505,25.445,25.445,5398.0
2018-11-23,25.51,25.53,25.495,25.53,1345.0
2018-11-26,24.96,25.075,24.96,24.99,13134.0
2018-11-27,24.935,24.935,24.74,24.825,17934.0
2018-11-28,24.22,24.3,24.2,24.3,3922.0
2018-11-29,24.665,24.795,24.61,24.775,13151.0
2018-11-30,24.29,24.505,24.29,24.505,12773.0
2018-12-03,24.765,24.765,24.125,24.32,4654.0
2018-12-04,24.58,24.83,24.58,24.765,48609.0
2018-12-05,24.98,25.01,24.935,25.0,27282.0
2018-12-06,25.195,25.455,25.185,25.4,13187.0
2018-12-07,25.335,25.52,25.325,25.52,1918.0
2018-12-10,26.135,26.285,26.1,26.135,11568.0
2018-12-11,26.665,26.665,26.08,26.115,15093.0
2018-12-12,25.855,25.94,25.775,25.81,48965.0
2018-12-13,26.38,26.48,26.265,26.265,10757.0
2018-12-14,26.36,26.47,26.36,26.47,2771.0
2018-12-17,26.07,26.1,26.05,26.09,16105.0
2018-12-18,27.05,27.055,26.675,26.825,30628.0
2018-12-19,27.03,27.41,27.03,27.31,5819.0
2018-12-20,26.23,26.305,26.09,26.305,7150.0
2018-12-21,27.15,27.315,27.15,27.185,5707.0
2018-12-24,27.175,27.335,27.175,27.335,17052.0
2018-12-27,27.385,27.58,27.385,27.57,12130.0
2018-12-28,28.03,28.035,27.84,27.905,8882.0
2018-12-31,27.495,27.495,27.315,27.315,21753.0
2019-01-02,27.785,28.035,27.765,28.02,16809.0
2019-01-03,28.505,28.53,28.325,28.53,52903.0
2019-01-04,28.57,28.72,28.55,28.55,18475.0
2019-01-07,28.045,28.11,27.88,27.97,9948.0
2019-01-08,27.55,27.55,27.455,27.53,5169.0
2019-01-09,27.53,27.625,27.44,27.44,5473.0
2019-01-10,27.84,27.945,27.7,27.83,14791.0
2019-01-11,27.42,27.525,27.365,27.43,4200.0
2019-01-14,27.39,27.56,27.39,27.43,13627.0
2019-01-15,27.29,27.29,27.11,27.195,11370.0
2019-01-16,26.84,26.84,26.755,26.755,12890.0
2019-01-17,26.765,26.905,26.765,26.88,10822.0
2019-01-18,26.805,26.97,26.805,26.97,7570.0
2019-01-21,26.635,26.72,26.485,26.485,13734.0
2019-01-22,26.54,26.605,26.515,26.57,2270.0
2019-01-23,26.915,26.915,26.74,26.805,5822.0
2019-01-24,26.85,26.915,26.73,26.775,21907.0
2019-01-25,27.045,27.16,27.035,27.16,12978.0
2019-01-29,27.945,28.045,27.85,27.935,19584.0
2019-01-30,28.82,28.82,28.58,28.605,11660.0
2019-01-31,28.635,28.68,28.54,28.625,9202.0
2019-02-01,29.13,29.235,29.095,29.225,29791.0
2019-02-04,29.215,29.25,28.935,28.97,7867.0
2019-02-05,29.035,29.16,29.02,29.13,11623.0
2019-02-06,29.16,29.42,29.045,29.42,13190.0
2019-02-07,29.385,29.385,29.1,29.11,23618.0
2019-02-08,29.1,29.195,28.915,28.915,22590.0
2019-02-11,29.3,29.44,29.27,29.325,6606.0
2019-02-12,29.175,29.325,29.17,29.25,7480.0
2019-02-13,29.055,29.055,29.0,29.035,6058.0
2019-02-14,28.97,29.065,28.895,28.925,23729.0
2019-02-15,29.205,29.25,29.16,29.17,6384.0
2019-02-18,29.335,29.465,29.3,29.43,24797.0
2019-02-19,29.515,29.635,29.505,29.505,12015.0
2019-02-20,29.58,30.475,29.58,30.44,188483.0
2019-02-21,30.505,30.69,30.505,30.605,13804.0
2019-02-22,30.39,30.485,30.335,30.43,16829.0
2019-02-25,30.29,30.355,30.095,30.225,13976.0
2019-02-26,29.785,29.895,29.655,29.765,18739.0
2019-02-27,29.625,29.645,29.45,29.515,3729.0
2019-02-28,29.31,29.31,29.085,29.14,20633.0
2019-03-01,29.215,29.44,29.205,29.27,6902.0
2019-03-04,28.83,28.905,28.635,28.85,22180.0
2019-03-05,28.86,28.96,28.73,28.87,10537.0
2019-03-06,28.915,29.205,28.915,29.205,10462.0
2019-03-07,28.67,28.7,28.515,28.515,5166.0
2019-03-08,29.095,29.15,28.97,29.085,12882.0
2019-03-11,29.67,29.68,29.615,29.68,4430.0
2019-03-12,29.505,29.605,29.365,29.58,5118.0
2019-03-13,29.945,30.215,29.935,30.215,8797.0
2019-03-14,30.17,30.17,29.905,30.0,5710.0
2019-03-15,29.53,29.53,29.41,29.41,11546.0
2019-03-18,29.485,29.505,29.235,29.235,12473.0
2019-03-19,29.13,29.345,29.075,29.235,21628.0
2019-03-20,29.44,29.44,29.16,29.24,22204.0
2019-03-21,29.645,29.84,29.56,29.84,24025.0
2019-03-22,29.815,29.895,29.74,29.815,37162.0
2019-03-25,30.12,30.29,30.055,30.28,11616.0
2019-03-26,30.54,30.58,30.45,30.475,9850.0
2019-03-27,30.605,30.82,30.605,30.745,23313.0
2019-03-28,30.375,30.635,30.345,30.515,15309.0
2019-03-29,29.73,29.745,29.58,29.6,19137.0
2019-04-01,29.57,29.57,29.39,29.39,9229.0
2019-04-02,29.01,29.045,28.82,29.045,8924.0
2019-04-03,29.25,29.25,29.065,29.205,6084.0
2019-04-04,29.12,29.13,28.925,29.035,4612.0
2019-04-05,29.25,29.625,29.25,29.39,16129.0
2019-04-08,29.53,29.82,29.53,29.74,6638.0
2019-04-09,29.67,29.895,29.67,29.74,5759.0
2019-04-10,29.86,29.99,29.805,29.915,4274.0
2019-04-11,29.54,29.54,29.365,29.44,3057.0
2019-04-12,29.1,29.345,29.1,29.15,3788.0
2019-04-15,28.98,28.98,28.775,28.775,10370.0
2019-04-16,28.88,29.025,28.84,28.97,3544.0
2019-04-17,28.505,28.505,28.315,28.41,4952.0
2019-04-18,28.4,28.4,28.045,28.16,15309.0
2019-04-23,27.58,27.615,27.44,27.56,9521.0
2019-04-24,27.44,27.625,27.315,27.59,14003.0
2019-04-26,27.88,27.945,27.82,27.85,18553.0
2019-04-29,28.215,28.345,28.15,28.15,1459.0
2019-04-30,27.59,27.765,27.59,27.7,4080.0
2019-05-01,27.745,27.745,27.475,27.485,6881.0
2019-05-02,27.44,27.44,27.215,27.28,2524.0
2019-05-03,27.045,27.075,26.925,27.01,11427.0
2019-05-06,27.475,27.475,27.27,27.315,6511.0
2019-05-07,27.26,27.29,27.01,27.1,1237.0
2019-05-08,27.59,27.755,27.57,27.745,4667.0
2019-05-09,27.53,27.55,27.39,27.53,4199.0
2019-05-10,27.39,27.495,27.26,27.385,4624.0
2019-05-13,27.3,27.31,27.045,27.1,5217.0
2019-05-14,28.315,28.41,28.14,28.235,10091.0
2019-05-15,28.225,28.225,28.0,28.1,21614.0
2019-05-16,28.13,28.185,28.1,28.185,2869.0
2019-05-17,27.955,28.045,27.85,28.045,5721.0
2019-05-20,28.14,28.14,27.915,27.915,6819.0
2019-05-21,27.87,28.12,27.85,28.12,3270.0
2019-05-22,28.175,28.175,28.0,28.0,11262.0
2019-05-23,27.72,27.745,27.605,27.74,6775.0
2019-05-24,27.645,27.795,27.645,27.795,11264.0
2019-05-27,27.755,27.86,27.71,27.82,7797.0
2019-05-28,27.765,27.765,27.53,27.57,28758.0
2019-05-29,27.56,27.645,27.475,27.635,5889.0
2019-05-30,27.485,27.53,27.39,27.39,10761.0
2019-05-31,28.085,28.3,28.075,28.15,7301.0
2019-06-03,28.315,29.43,28.315,29.345,12343.0
2019-06-04,30.095,30.315,29.96,30.3,74105.0
2019-06-05,30.175,30.225,30.065,30.225,13025.0
2019-06-06,30.235,30.465,30.235,30.375,6994.0
2019-06-07,30.54,30.6,30.515,30.54,6977.0
2019-06-11,30.175,30.25,30.035,30.185,21278.0
2019-06-12,30.44,30.775,30.3,30.69,14601.0
2019-06-13,30.99,31.26,30.98,31.235,9307.0
2019-06-14,31.635,31.775,31.54,31.775,7335.0
2019-06-17,30.745,31.74,30.745,31.505,30874.0
2019-06-18,31.88,32.24,31.85,32.24,24716.0
2019-06-19,32.14,32.17,32.01,32.14,22697.0
2019-06-20,32.615,33.74,32.615,33.645,30062.0
2019-06-21,33.97,34.665,33.97,34.065,44792.0
2019-06-24,34.4,34.4,34.045,34.11,28692.0
2019-06-25,35.27,35.885,35.12,35.475,154497.0
2019-06-26,34.635,34.635,33.775,33.98,47063.0
2019-06-27,35.42,35.42,33.98,34.17,12992.0
2019-06-28,34.39,34.485,34.02,34.205,8449.0
2019-07-01,33.44,33.605,33.11,33.11,22614.0
2019-07-02,33.11,33.505,33.1,33.485,20525.0
2019-07-03,34.905,35.325,34.455,34.655,47463.0
2019-07-04,34.655,34.655,34.11,34.11,48499.0
2019-07-05,34.465,34.465,34.175,34.175,27039.0
2019-07-08,33.955,34.31,33.925,34.16,21808.0
2019-07-09,34.16,34.4,34.12,34.355,27062.0
2019-07-10,34.56,34.67,34.45,34.645,13614.0
2019-07-11,35.54,35.615,35.345,35.455,19530.0
2019-07-12,34.785,34.925,34.595,34.595,9878.0
2019-07-15,35.0,35.12,34.655,34.85,25227.0
2019-07-16,34.915,34.935,34.785,34.785,14834.0
2019-07-17,34.905,34.955,34.83,34.86,24159.0
2019-07-18,35.84,36.17,35.84,36.035,24836.0
2019-07-19,37.375,37.505,37.055,37.25,152946.0
2019-07-22,37.355,37.785,37.175,37.72,108563.0
2019-07-23,37.665,37.81,37.4,37.43,51124.0
2019-07-24,37.475,37.88,37.43,37.765,55941.0
2019-07-25,37.96,38.035,37.895,37.955,35274.0
2019-07-26,37.465,37.465,37.055,37.12,63227.0
2019-07-29,37.38,37.38,37.15,37.185,27814.0
2019-07-30,37.54,37.68,37.44,37.68,41948.0
2019-07-31,37.82,37.86,37.595,37.72,58641.0
2019-08-01,37.38,37.38,35.98,36.045,56221.0
2019-08-02,38.035,38.39,37.655,37.905,16878.0
2019-08-05,38.12,39.065,38.12,39.055,65328.0
2019-08-06,40.29,40.38,39.44,39.44,102124.0
2019-08-07,39.945,40.905,39.765,40.56,51720.0
2019-08-08,41.15,41.225,40.43,40.745,71120.0
2019-08-09,41.045,41.15,40.71,41.1,73394.0
2019-08-12,40.95,40.95,40.25,40.515,61115.0
2019-08-13,40.55,40.71,40.315,40.59,70138.0
2019-08-14,39.455,40.68,38.82,39.31,46827.0
2019-08-15,39.72,39.915,39.16,39.16,159863.0
2019-08-16,39.515,39.925,39.205,39.345,96244.0
2019-08-19,39.195,39.195,38.525,38.605,123973.0
2019-08-20,38.55,38.72,38.325,38.485,96019.0
2019-08-21,39.41,39.765,39.345,39.58,32147.0
2019-08-22,39.345,39.665,39.345,39.525,20252.0
2019-08-23,39.59,39.605,39.11,39.205,10894.0
2019-08-26,41.26,42.15,41.26,41.895,43231.0
2019-08-27,41.195,41.225,40.615,40.795,52974.0
2019-08-28,42.0,42.525,41.96,42.15,49806.0
2019-08-29,42.325,42.68,42.15,42.665,33995.0
2019-08-30,41.57,41.57,40.915,41.56,51600.0
2019-09-02,42.035,42.045,41.525,41.635,60396.0
2019-09-03,41.84,41.84,41.58,41.765,57700.0
2019-09-04,42.235,42.235,41.82,41.905,33358.0
2019-09-05,42.615,42.615,41.895,42.095,20628.0
2019-09-06,40.605,40.605,40.025,40.1,51602.0
2019-09-09,39.44,39.44,38.035,39.085,45275.0
2019-09-10,37.745,37.775,37.335,37.38,28032.0
2019-09-11,37.28,37.885,37.28,37.775,59517.0
2019-09-12,37.68,37.765,37.475,37.765,32629.0
2019-09-13,37.38,37.39,37.0,37.1,29098.0
2019-09-16,36.85,37.53,36.645,37.39,44361.0
2019-09-17,37.4,37.4,37.1,37.26,44061.0
2019-09-18,38.13,38.355,38.13,38.315,29961.0
2019-09-19,37.99,38.195,37.595,37.925,84530.0
2019-09-20,38.315,39.02,38.315,38.945,13894.0
2019-09-23,39.28,39.81,39.25,39.625,15574.0
2019-09-24,40.0,40.185,39.955,40.085,22177.0
2019-09-25,40.225,40.785,40.225,40.43,13828.0
2019-09-26,39.81,39.81,39.45,39.72,25206.0
2019-09-27,39.165,39.165,38.895,38.97,26275.0
2019-09-30,38.065,38.12,37.775,37.895,24730.0
2019-10-01,37.17,37.17,36.655,36.87,23753.0
2019-10-02,37.85,37.85,37.31,37.355,18388.0
2019-10-03,38.16,38.455,38.085,38.27,18933.0
2019-10-04,37.98,38.0,37.73,37.745,11438.0
2019-10-07,38.375,38.87,38.375,38.58,9243.0
2019-10-08,38.615,38.615,38.075,38.085,13185.0
2019-10-09,39.44,39.44,39.205,39.345,3710.0
2019-10-10,39.345,39.43,38.745,39.065,2803.0
2019-10-11,38.785,38.925,38.525,38.905,2100.0
2019-10-14,37.38,37.465,36.84,37.26,37603.0
2019-10-15,37.465,37.58,37.3,37.525,16963.0
2019-10-16,36.325,36.59,36.16,36.57,26740.0
2019-10-17,37.28,37.29,36.74,36.915,13285.0
2019-10-18,37.38,37.45,37.085,37.195,8830.0
2019-10-21,37.38,37.38,36.72,36.72,17131.0
2019-10-22,36.29,36.39,35.925,35.925,42345.0
2019-10-23,36.01,36.355,36.01,36.26,8011.0
2019-10-24,36.45,36.785,36.45,36.73,4749.0
2019-10-25,37.53,37.955,37.53,37.805,17569.0
2019-10-28,37.795,38.14,37.795,38.075,20310.0
2019-10-29,38.055,38.055,36.82,37.055,19390.0
2019-10-30,37.055,37.25,37.01,37.215,14917.0
2019-10-31,37.1,37.315,37.035,37.035,18835.0
2019-11-01,38.365,38.375,38.055,38.185,16881.0
2019-11-04,37.895,38.035,37.88,37.915,13869.0
2019-11-05,37.55,37.55,37.24,37.24,13037.0
2019-11-06,36.795,36.82,36.58,36.73,17115.0
2019-11-07,37.215,37.335,37.065,37.315,4577.0
2019-11-08,36.065,36.45,35.83,35.98,46074.0
2019-11-11,35.935,36.025,35.73,35.885,40248.0
2019-11-12,35.885,36.025,35.72,36.02,10259.0
2019-11-13,36.41,36.495,36.185,36.495,13557.0
2019-11-14,36.645,36.945,36.635,36.945,6984.0
2019-11-15,37.365,37.365,36.87,36.915,13517.0
2019-11-18,36.935,36.935,36.53,36.795,14152.0
2019-11-19,37.29,37.465,37.29,37.455,10443.0
2019-11-20,37.44,37.58,37.345,37.345,10743.0
2019-11-21,37.38,37.82,37.38,37.57,22683.0
2019-11-22,37.185,37.235,36.81,36.84,16177.0
2019-11-25,36.83,36.87,36.645,36.87,4591.0
2019-11-26,36.26,36.375,35.97,36.12,32558.0
2019-11-27,37.01,37.01,36.625,36.88,8305.0
2019-11-28,36.665,36.96,36.665,36.96,8105.0
2019-11-29,36.73,37.035,36.73,36.98,6046.0
2019-12-02,37.38,37.38,37.0,37.02,4381.0
2019-12-03,36.87,37.3,36.87,37.095,13972.0
2019-12-04,37.85,38.13,37.85,38.095,12477.0
2019-12-05,37.785,37.795,37.455,37.57,8369.0
2019-12-06,37.755,37.885,37.72,37.795,12599.0
2019-12-09,36.915,36.97,36.745,36.97,21776.0
2019-12-10,37.01,37.035,36.915,37.035,6940.0
2019-12-11,37.355,37.355,37.13,37.3,21781.0
2019-12-12,37.625,37.775,37.605,37.765,21223.0
2019-12-13,37.29,37.455,37.075,37.27,12033.0
2019-12-16,37.85,37.85,37.53,37.7,8855.0
2019-12-17,37.28,37.365,37.13,37.25,16091.0
2019-12-18,37.11,37.175,37.02,37.085,8483.0
2019-12-19,37.59,37.645,37.38,37.4,14440.0
2019-12-20,37.525,37.525,37.15,37.175,28869.0
2019-12-23,36.965,37.01,36.635,36.74,13961.0
2019-12-24,37.87,38.14,37.755,38.14,13161.0
2019-12-27,39.485,39.61,39.28,39.485,22514.0
2019-12-30,39.025,39.28,38.93,39.215,15772.0
2019-12-31,39.4,39.955,39.4,39.675,10167.0
2020-01-02,39.78,39.78,39.395,39.535,3050.0
2020-01-03,39.685,40.34,39.515,40.19,11171.0
2020-01-06,40.435,41.105,40.335,40.805,20470.0
2020-01-07,40.145,40.145,39.15,39.515,19660.0
2020-01-08,40.57,42.28,40.57,41.255,46153.0
2020-01-09,41.245,41.245,38.555,38.84,57707.0
2020-01-10,38.84,38.84,38.135,38.32,25863.0
2020-01-13,38.735,38.845,38.45,38.64,20931.0
2020-01-14,38.03,38.03,37.345,37.345,25363.0
2020-01-15,38.545,38.95,38.49,38.93,12956.0
2020-01-16,39.015,39.375,39.015,39.25,35388.0
2020-01-17,39.485,39.485,39.09,39.43,33687.0
2020-01-20,39.495,39.495,39.055,39.185,32561.0
2020-01-21,39.3,39.61,39.15,39.58,16950.0
2020-01-22,39.675,39.795,39.28,39.325,20198.0
2020-01-23,39.535,39.77,39.325,39.55,11820.0
2020-01-24,39.485,39.76,39.345,39.375,19903.0
2020-01-28,40.425,40.605,39.795,40.145,16176.0
2020-01-29,40.145,40.145,38.93,39.08,16994.0
2020-01-30,39.545,40.52,39.545,40.445,12153.0
2020-01-31,40.475,40.475,39.88,39.88,11008.0
2020-02-03,40.425,41.0,40.425,40.52,27392.0
2020-02-04,40.41,40.41,39.955,40.005,11727.0
2020-02-05,39.955,39.955,39.1,39.345,16939.0
2020-02-06,39.315,39.315,38.83,38.925,14454.0
2020-02-07,39.075,39.985,39.075,39.76,30852.0
2020-02-10,40.81,40.81,39.25,39.44,16784.0
2020-02-11,40.425,40.425,39.47,39.73,23931.0
2020-02-12,39.955,39.955,39.675,39.815,10251.0
2020-02-13,39.945,39.945,39.25,39.795,19860.0
2020-02-14,39.845,39.93,39.62,39.635,13315.0
2020-02-17,39.88,39.88,39.525,39.55,12212.0
2020-02-18,39.705,40.125,39.705,40.04,8447.0
2020-02-19,40.335,41.125,40.335,41.085,21203.0
2020-02-20,41.555,42.07,41.555,41.81,26916.0
2020-02-21,42.25,42.93,42.25,42.92,25397.0
2020-02-24,43.81,45.325,43.715,44.865,60315.0
2020-02-25,47.48,47.48,43.34,43.945,76183.0
2020-02-26,43.925,43.925,42.88,43.135,55498.0
2020-02-27,43.2,43.605,42.965,43.255,28821.0
2020-02-28,40.88,41.205,40.37,40.71,71733.0
2020-03-02,40.41,40.41,37.84,39.035,92216.0
2020-03-03,39.46,40.025,39.215,39.72,31623.0
2020-03-04,40.945,41.66,40.895,41.18,53457.0
2020-03-05,41.545,41.555,41.16,41.515,46028.0
2020-03-06,43.005,43.005,42.165,42.635,42169.0
2020-03-09,43.21,44.265,41.365,42.26,115391.0
2020-03-10,39.495,39.495,38.075,38.62,101907.0
2020-03-11,39.665,40.54,39.63,40.435,117135.0
2020-03-12,39.25,39.25,36.57,36.805,1770.0
2020-03-13,34.72,34.72,32.105,33.8,53213.0
2020-03-16,34.035,34.035,29.24,29.97,50674.0
2020-03-17,32.905,34.055,31.775,33.0,67576.0
2020-03-18,35.625,39.485,35.625,37.745,86986.0
2020-03-19,36.27,36.27,32.905,32.905,75184.0
2020-03-20,34.805,35.54,34.475,35.235,14822.0
2020-03-23,35.275,35.275,33.095,33.835,26945.0
2020-03-24,35.54,37.605,35.54,36.195,78657.0
2020-03-25,39.46,41.125,39.28,39.47,144387.0
2020-03-26,40.615,41.885,39.835,40.57,155449.0
2020-03-27,40.605,40.605,39.235,39.63,62257.0
2020-03-30,38.78,38.78,37.175,37.175,96826.0
2020-03-31,37.125,37.125,36.355,36.515,21745.0
2020-04-01,36.045,36.045,35.35,35.94,33176.0
2020-04-02,37.335,37.595,36.79,36.95,27388.0
2020-04-03,38.725,39.09,38.53,38.545,78258.0
2020-04-06,39.475,39.475,38.555,38.63,55301.0
2020-04-07,39.63,41.855,39.63,40.55,84084.0
2020-04-08,40.37,40.415,39.29,40.015,42975.0
2020-04-09,40.04,40.05,39.3,39.9,25536.0
2020-04-14,42.305,45.965,42.305,45.27,105141.0
2020-04-15,44.78,45.335,44.035,45.335,115930.0
2020-04-16,44.81,45.13,44.565,45.13,27856.0
2020-04-17,45.13,45.445,43.54,43.54,54466.0
2020-04-20,44.565,44.565,43.38,44.385,36954.0
2020-04-21,44.48,45.765,44.48,45.69,73221.0
2020-04-22,45.925,46.16,45.315,45.75,96499.0
2020-04-23,47.63,49.535,47.63,48.795,56412.0
2020-04-24,49.45,49.5,48.89,49.17,23629.0
2020-04-27,50.055,50.335,49.18,49.5,47810.0
2020-04-28,49.715,49.715,47.76,47.835,176169.0
2020-04-29,49.115,49.215,48.775,48.935,45832.0
2020-04-30,49.01,49.01,47.555,48.89,56762.0
2020-05-01,46.95,47.025,46.07,46.07,92004.0
2020-05-04,47.955,49.715,47.955,48.82,43362.0
2020-05-05,49.565,49.715,49.19,49.45,80315.0
2020-05-06,49.885,51.56,49.885,51.115,42747.0
2020-05-07,50.195,50.195,49.595,49.595,59030.0
2020-05-08,50.955,51.7,50.41,50.685,104503.0
2020-05-11,50.535,50.535,49.83,49.83,58168.0
2020-05-12,49.83,49.83,49.17,49.5,58053.0
2020-05-13,50.46,50.46,48.98,49.3,36454.0
2020-05-14,50.3,50.475,49.445,49.83,51233.0
2020-05-15,51.09,51.68,51.09,51.645,53301.0
2020-05-18,53.92,55.29,53.59,54.895,147706.0
2020-05-19,52.355,52.46,51.745,52.215,154605.0
2020-05-20,53.57,54.01,53.325,53.815,82317.0
2020-05-21,53.845,53.845,51.805,52.02,86403.0
2020-05-22,51.67,52.02,50.77,51.88,47011.0
2020-05-25,51.5,51.5,50.695,50.825,172827.0
2020-05-26,50.77,52.35,48.89,50.55,58002.0
2020-05-27,49.82,49.82,47.715,47.855,45497.0
2020-05-28,47.95,48.74,47.375,48.53,63639.0
2020-05-29,48.465,48.655,48.05,48.335,79237.0
2020-06-01,49.095,49.735,48.185,48.89,88318.0
2020-06-02,50.41,50.41,48.645,48.84,37652.0
2020-06-03,47.855,47.855,45.625,45.935,78249.0
2020-06-04,45.455,45.505,43.5,44.675,89200.0
2020-06-05,45.935,45.935,43.86,43.86,79909.0
2020-06-09,43.86,44.235,42.825,43.635,68043.0
2020-06-10,44.0,45.195,44.0,44.8,57588.0
2020-06-11,46.79,47.0,46.07,46.385,46688.0
2020-06-12,44.81,45.84,44.81,45.06,59441.0
2020-06-15,45.315,45.605,44.565,44.65,43705.0
2020-06-16,45.55,45.75,45.295,45.295,26795.0
2020-06-17,45.295,45.295,44.49,44.75,47729.0
2020-06-18,44.875,45.13,44.695,44.8,77626.0
2020-06-19,44.66,44.93,44.47,44.835,39087.0
2020-06-22,46.07,47.95,46.07,46.94,96700.0
2020-06-23,47.675,48.56,47.245,47.58,48288.0
2020-06-24,48.285,48.625,48.04,48.325,77203.0
2020-06-25,47.95,48.325,47.32,47.72,58823.0
2020-06-26,47.95,48.41,47.335,47.59,111503.0
2020-06-29,48.135,48.52,47.95,48.295,53622.0
2020-06-30,49.225,49.275,48.54,49.075,53128.0
2020-07-01,49.84,50.535,49.84,50.24,34465.0
2020-07-02,50.065,50.065,49.16,49.16,24727.0
2020-07-03,49.77,49.77,48.935,49.105,42429.0
2020-07-06,49.64,49.64,48.485,48.74,59061.0
2020-07-07,49.83,50.11,49.755,50.1,30454.0
2020-07-08,51.38,51.7,50.955,50.955,50394.0
2020-07-09,51.21,52.81,51.21,52.77,94549.0
2020-07-10,52.93,52.93,51.98,51.98,69536.0
2020-07-13,52.18,52.405,51.84,52.29,87139.0
2020-07-14,51.23,51.23,49.66,49.685,70167.0
2020-07-15,51.53,51.87,51.285,51.485,44593.0
2020-07-16,51.82,52.17,51.66,51.81,50767.0
2020-07-17,51.82,51.82,51.23,51.7,27780.0
2020-07-20,51.88,53.07,51.88,52.985,46368.0
2020-07-21,53.845,54.475,53.365,54.295,46348.0
2020-07-22,54.435,55.97,54.34,55.0,79624.0
2020-07-23,55.825,55.825,54.53,54.53,73699.0
2020-07-24,54.895,54.99,53.59,54.03,113345.0
2020-07-27,55.575,57.46,55.575,57.115,237294.0
2020-07-28,58.42,61.055,57.545,57.82,327484.0
2020-07-29,58.045,58.045,56.655,57.06,57509.0
2020-07-30,56.935,56.935,55.78,55.835,147133.0
2020-07-31,55.44,55.47,54.54,55.34,78814.0
2020-08-03,56.605,57.105,56.41,56.825,74063.0
2020-08-04,56.4,56.41,55.975,56.305,76782.0
2020-08-05,59.155,59.635,57.915,58.95,107687.0
2020-08-06,59.21,59.295,58.12,58.88,116712.0
2020-08-07,58.88,59.11,56.69,57.305,102008.0
2020-08-10,56.445,56.88,55.89,56.88,86601.0
2020-08-11,56.655,56.655,54.475,54.915,124199.0
2020-08-12,52.535,52.585,49.83,51.81,186195.0
2020-08-13,51.99,53.57,51.99,53.025,85292.0
2020-08-14,54.38,54.625,53.61,53.775,51102.0
2020-08-17,53.27,55.685,51.915,55.565,91509.0
2020-08-18,56.88,57.35,55.74,56.795,63360.0
2020-08-19,56.86,56.86,54.33,54.53,85188.0
2020-08-20,53.73,54.95,52.66,54.87,43352.0
2020-08-21,54.95,54.95,54.265,54.635,34091.0
2020-08-24,54.415,54.575,53.28,53.365,43568.0
2020-08-25,53.375,53.955,53.355,53.42,40657.0
2020-08-26,53.505,54.145,52.715,52.82,93192.0
2020-08-27,54.53,54.53,53.505,53.525,62334.0
2020-08-28,52.8,53.23,52.31,53.1,50138.0
2020-08-31,53.825,54.405,53.825,54.23,30416.0
2020-09-01,54.24,55.44,53.975,55.33,48265.0
2020-09-02,53.675,53.815,53.205,53.515,48887.0
2020-09-03,53.665,54.635,53.61,53.935,49313.0
2020-09-04,53.805,54.53,53.61,54.01,21693.0
2020-09-07,53.845,53.845,52.675,52.735,24877.0
2020-09-08,52.895,52.895,52.385,52.745,50853.0
2020-09-09,52.65,53.015,52.5,52.8,40940.0
2020-09-10,54.53,55.18,54.53,55.18,53189.0
2020-09-11,54.2,54.635,53.59,53.785,56516.0
2020-09-14,53.43,53.825,53.005,53.675,26242.0
2020-09-15,55.15,55.79,55.14,55.79,26947.0
2020-09-16,55.535,55.565,55.02,55.565,30414.0
2020-09-17,55.715,55.715,54.34,54.615,44514.0
2020-09-18,54.475,54.68,54.095,54.615,23920.0
2020-09-21,54.04,54.04,53.315,53.625,30258.0
2020-09-22,52.45,52.64,52.0,52.225,39233.0
2020-09-23,52.65,52.895,51.295,51.39,65577.0
2020-09-24,49.36,50.645,48.915,49.895,47760.0
2020-09-25,51.155,51.775,51.155,51.585,37431.0
2020-09-28,51.585,51.585,50.985,50.985,11346.0
2020-09-29,51.71,52.065,51.285,51.56,61080.0
2020-09-30,51.86,51.99,51.66,51.73,27639.0
2020-10-01,51.71,51.765,51.325,51.335,26649.0
2020-10-02,51.335,52.34,51.145,52.275,30087.0
2020-10-05,50.87,51.82,50.685,50.77,29859.0
2020-10-06,51.755,52.095,51.71,51.935,21104.0
2020-10-07,50.1,50.665,50.015,50.645,26823.0
2020-10-08,51.175,51.2,50.355,50.42,21908.0
2020-10-09,50.78,52.03,50.78,52.03,51271.0
2020-10-12,52.095,53.485,52.095,53.25,37907.0
2020-10-13,53.3,53.3,52.66,52.695,28203.0
2020-10-14,52.95,53.165,52.355,53.025,16655.0
2020-10-15,53.74,54.085,53.41,53.985,17973.0
2020-10-16,53.635,54.01,53.14,53.45,69946.0
2020-10-19,53.195,53.195,52.75,53.185,17829.0
2020-10-20,53.165,53.44,52.115,52.49,45547.0
2020-10-21,53.44,53.44,52.2,52.835,23530.0
2020-10-22,53.22,53.28,52.18,52.44,20778.0
2020-10-23,51.935,52.225,51.595,51.895,15839.0
2020-10-26,50.76,51.315,50.58,51.05,21493.0
2020-10-27,51.06,51.105,50.47,50.545,28902.0
2020-10-28,50.78,51.415,50.78,51.285,10849.0
2020-10-29,49.425,49.425,48.665,48.935,60488.0
2020-10-30,49.125,49.695,49.105,49.49,30199.0
2020-11-02,49.98,50.71,49.98,50.695,18046.0
2020-11-03,51.325,51.71,51.325,51.66,14784.0
2020-11-04,51.71,52.115,50.55,51.895,70862.0
2020-11-05,51.35,51.35,50.355,50.71,16570.0
2020-11-06,52.31,53.615,52.31,53.12,41870.0
2020-11-09,53.55,54.475,53.55,54.245,33007.0
2020-11-10,50.855,50.985,49.83,50.57,113757.0
2020-11-11,49.82,49.82,48.475,48.83,86584.0
2020-11-12,47.555,48.155,47.28,48.005,75902.0
2020-11-13,48.27,49.255,48.27,49.19,28369.0
2020-11-16,48.935,49.36,48.935,49.36,520.0
2020-11-17,48.86,48.86,48.175,48.315,44601.0
2020-11-18,49.21,49.21,47.545,47.685,29336.0
2020-11-19,47.61,47.61,45.935,46.0,77963.0
2020-11-20,45.645,45.935,45.41,45.935,44280.0
2020-11-23,46.07,46.435,46.07,46.245,36945.0
2020-11-24,45.6,45.625,43.32,43.49,71813.0
2020-11-25,43.145,43.145,42.59,42.635,67115.0
2020-11-26,42.985,43.875,42.985,43.85,76661.0
2020-11-27,43.905,44.49,43.53,43.53,19297.0
2020-11-30,43.245,43.52,42.85,42.87,69687.0
2020-12-01,44.0,45.08,44.0,44.895,32826.0
2020-12-02,45.315,45.825,45.315,45.59,39872.0
2020-12-03,45.775,45.935,45.515,45.835,85004.0
2020-12-04,45.44,45.44,44.78,45.1,48027.0
2020-12-07,44.895,45.88,44.49,44.63,60261.0
2020-12-08,45.935,46.63,45.935,46.51,55409.0
2020-12-09,46.67,46.67,45.41,45.55,32395.0
2020-12-10,44.865,45.005,44.49,44.64,46180.0
2020-12-11,44.545,44.545,43.95,43.97,20433.0
2020-12-14,43.95,44.045,43.51,43.905,29536.0
2020-12-15,43.71,43.71,42.775,43.165,92663.0
2020-12-16,43.925,44.185,43.86,44.055,37295.0
2020-12-17,44.66,44.975,44.66,44.815,34996.0
2020-12-18,45.43,46.545,45.43,46.545,40837.0
2020-12-21,46.54,46.68,45.545,46.35,18485.0
2020-12-22,45.69,45.92,45.37,45.59,19603.0
2020-12-23,45.485,45.485,44.475,44.54,7071.0
2020-12-24,45.285,45.285,44.945,45.155,6764.0
2020-12-29,45.155,46.9,44.575,44.85,30083.0
2020-12-30,44.66,44.66,44.38,44.415,6124.0
2020-12-31,44.775,45.315,44.775,44.955,14799.0
2021-01-04,44.995,45.57,44.85,45.295,25934.0
2021-01-05,47.815,47.815,47.03,47.335,32327.0
2021-01-06,47.625,47.625,46.72,47.015,28527.0
2021-01-07,46.645,46.845,46.455,46.53,34372.0
2021-01-08,46.645,47.005,46.25,46.25,17497.0
2021-01-11,45.57,45.57,43.34,44.085,71181.0
2021-01-12,44.145,44.9,43.71,44.0,15084.0
2021-01-13,44.38,44.38,43.815,44.2,18795.0
2021-01-14,43.615,43.83,42.775,43.595,69344.0
2021-01-15,43.275,43.645,43.265,43.565,28090.0
2021-01-18,42.88,42.915,41.545,42.605,51362.0
2021-01-19,42.605,43.52,42.605,42.8,13501.0
2021-01-20,42.82,43.53,42.82,43.095,9698.0
2021-01-21,44.105,44.105,43.805,43.99,14779.0
2021-01-22,43.815,44.05,43.095,43.115,13882.0
2021-01-25,43.095,43.475,43.095,43.105,12576.0
2021-01-27,42.965,42.965,42.49,42.755,14447.0
2021-01-28,41.935,41.935,41.35,41.545,26249.0
2021-01-29,41.935,42.86,41.935,42.555,14981.0
2021-02-01,43.735,44.19,43.055,43.815,22612.0
2021-02-02,44.22,44.38,43.955,43.965,17515.0
2021-02-03,43.295,43.7,43.15,43.56,18665.0
2021-02-04,43.56,43.69,42.205,42.3,11792.0
2021-02-05,42.285,42.395,41.745,42.12,19918.0
2021-02-08,42.82,42.965,42.17,42.65,27138.0
2021-02-09,43.33,43.52,42.945,43.51,20862.0
2021-02-10,43.51,43.51,42.82,43.285,19569.0
2021-02-11,43.055,43.425,42.965,42.965,22673.0
2021-02-12,42.965,42.965,42.14,42.265,14699.0
2021-02-15,42.255,42.68,42.065,42.3,18253.0
2021-02-16,42.065,42.765,41.735,42.68,22067.0
2021-02-17,42.29,42.29,41.31,41.385,23856.0
2021-02-18,41.075,41.075,40.425,40.6,48602.0
2021-02-19,40.415,40.415,39.15,39.515,30914.0
2021-02-22,39.46,39.66,39.175,39.61,56886.0
2021-02-23,39.665,41.34,39.66,40.79,71628.0
2021-02-24,40.555,40.6,39.82,39.865,25564.0
2021-02-25,39.78,40.13,39.66,39.665,37761.0
2021-02-26,39.66,39.66,38.75,39.09,87987.0
2021-03-01,38.48,38.97,38.27,38.74,40772.0
2021-03-02,38.715,38.715,37.135,37.135,50715.0
2021-03-03,38.345,38.905,37.97,38.57,27457.0
2021-03-04,38.29,38.29,37.655,38.145,38286.0
2021-03-05,38.335,38.59,37.995,38.29,17847.0
2021-03-08,38.725,39.65,38.725,39.41,39821.0
2021-03-09,38.845,39.26,38.695,39.09,15201.0
2021-03-10,39.65,39.705,39.3,39.515,24775.0
2021-03-11,39.65,39.92,39.49,39.81,15335.0
2021-03-12,39.96,40.415,39.77,39.78,30572.0
2021-03-15,40.51,40.595,40.27,40.365,16790.0
2021-03-16,40.6,41.085,40.6,40.97,14463.0
2021-03-17,41.075,41.075,40.705,40.83,13529.0
2021-03-18,41.075,41.86,41.035,41.63,50434.0
2021-03-19,41.63,41.63,40.885,40.96,19450.0
2021-03-22,41.075,41.63,40.98,41.595,10583.0
2021-03-23,41.595,41.595,40.8,40.895,18745.0
2021-03-24,40.695,40.97,40.32,40.79,128442.0
2021-03-25,40.13,40.405,39.78,40.34,28159.0
2021-03-26,39.845,40.375,39.77,39.94,9278.0
2021-03-29,40.515,40.84,40.26,40.26,11664.0
2021-03-30,40.26,40.83,40.26,40.26,12879.0
2021-03-31,39.92,39.92,39.245,39.245,16486.0
2021-04-01,39.895,40.905,39.895,40.905,17460.0
2021-04-06,41.095,42.065,41.085,41.99,18952.0
2021-04-07,42.49,42.49,42.02,42.02,17995.0
2021-04-08,42.02,42.33,42.02,42.33,12827.0
2021-04-09,42.585,43.0,42.585,42.915,29828.0
2021-04-12,43.435,43.435,42.595,42.595,25841.0
2021-04-13,42.49,42.49,41.95,41.97,13092.0
2021-04-14,42.68,43.0,42.545,42.725,11416.0
2021-04-15,42.2,42.2,41.86,42.085,12928.0
2021-04-16,43.19,43.625,43.19,43.52,19000.0
2021-04-19,44.02,44.295,43.84,43.84,37396.0
2021-04-20,43.765,43.765,43.21,43.455,14055.0
2021-04-21,44.17,44.435,44.145,44.425,30755.0
2021-04-22,44.85,45.25,44.7,44.7,55277.0
2021-04-23,44.605,44.655,44.18,44.19,13118.0
2021-04-26,44.145,44.265,43.88,43.88,33791.0
2021-04-27,43.445,43.86,43.35,43.66,15581.0
2021-04-28,43.05,43.05,42.49,42.51,58772.0
2021-04-29,43.105,43.435,43.055,43.405,21799.0
2021-04-30,42.395,42.49,41.875,41.97,20119.0
2021-05-03,42.285,42.435,42.02,42.13,8649.0
2021-05-04,43.14,43.625,43.14,43.52,26287.0
2021-05-05,43.405,43.435,43.14,43.16,17722.0
2021-05-06,43.235,43.575,43.21,43.575,14479.0
2021-05-07,44.445,45.2,44.445,44.945,127061.0
2021-05-10,45.275,45.54,45.04,45.54,93617.0
2021-05-11,44.995,45.08,44.66,45.03,35850.0
2021-05-12,45.05,45.38,44.945,45.305,24613.0
2021-05-13,45.17,45.17,44.85,44.86,69709.0
2021-05-14,44.995,45.125,44.73,44.995,17450.0
2021-05-17,46.05,46.95,45.89,46.94,73730.0
2021-05-18,48.335,48.695,48.27,48.63,241654.0
2021-05-19,48.155,48.305,47.76,48.205,18793.0
2021-05-20,47.92,48.005,47.42,47.71,15011.0
2021-05-21,48.375,48.375,47.74,48.12,52913.0
2021-05-24,48.155,48.335,47.975,48.165,15132.0
2021-05-25,48.25,48.25,47.59,47.655,36161.0
2021-05-26,48.06,48.365,48.06,48.135,54014.0
2021-05-27,48.57,48.57,47.965,48.29,28672.0
2021-05-28,48.175,48.175,47.525,47.525,33500.0
2021-05-31,48.045,48.41,47.965,48.25,34955.0
2021-06-01,48.25,48.44,48.135,48.44,21343.0
2021-06-02,48.155,48.175,47.865,48.025,22919.0
2021-06-03,48.165,48.205,47.865,47.92,27149.0
2021-06-04,47.535,47.535,46.27,46.4,45500.0
2021-06-07,46.41,47.22,46.41,46.955,20832.0
2021-06-08,46.625,47.185,46.615,46.74,19396.0
2021-06-09,46.665,46.695,46.315,46.43,23333.0
2021-06-10,46.695,46.695,46.125,46.165,23318.0
2021-06-11,47.23,47.635,47.175,47.61,30738.0
2021-06-15,46.815,46.92,46.315,46.825,28461.0
2021-06-16,46.665,46.665,45.87,46.015,18597.0
2021-06-17,45.57,45.57,44.945,45.0,18173.0
2021-06-18,44.095,44.255,43.625,44.145,40965.0
2021-06-21,43.565,43.565,42.965,43.235,26766.0
2021-06-22,44.05,44.05,43.36,43.585,27212.0
2021-06-23,43.53,43.68,43.075,43.585,29554.0
2021-06-24,43.055,43.065,42.775,42.85,23890.0
2021-06-25,42.925,43.16,42.82,43.135,17892.0
2021-06-28,43.03,43.075,42.395,42.82,29562.0
2021-06-29,42.585,42.585,42.16,42.34,19282.0
2021-06-30,42.3,42.35,42.115,42.115,93321.0
2021-07-01,42.615,43.285,42.605,43.245,22908.0
2021-07-02,43.03,43.055,42.87,42.885,20073.0
2021-07-05,43.425,43.425,43.085,43.415,14966.0
2021-07-06,43.37,43.435,42.955,43.435,53733.0
2021-07-07,43.435,43.765,43.225,43.765,15500.0
2021-07-08,43.82,43.82,43.265,43.435,13012.0
2021-07-09,42.955,43.02,42.71,42.8,17617.0
2021-07-12,43.33,43.435,43.105,43.105,16255.0
2021-07-13,43.075,43.075,42.775,42.775,15713.0
2021-07-14,43.22,43.785,43.21,43.775,15998.0
2021-07-15,44.33,44.33,43.775,44.105,17002.0
2021-07-16,44.325,44.655,44.24,44.24,18541.0
2021-07-19,43.53,43.625,43.2,43.245,25615.0
2021-07-20,42.63,43.01,42.605,42.84,18094.0
2021-07-21,42.84,43.075,42.725,43.075,12231.0
2021-07-22,43.075,43.125,42.955,43.05,16039.0
2021-07-23,42.925,42.96,42.625,42.775,12395.0
2021-07-26,42.68,42.84,42.445,42.775,24852.0
2021-07-27,42.775,43.105,42.775,42.82,33288.0
2021-07-28,43.2,43.37,43.04,43.35,14118.0
2021-07-29,43.635,44.16,43.625,44.06,26207.0
2021-07-30,44.645,44.9,44.415,44.71,28711.0
2021-08-02,44.71,45.17,44.66,45.07,22111.0
2021-08-03,45.085,45.085,44.18,44.285,13221.0
2021-08-04,44.765,44.975,44.68,44.9,111405.0
2021-08-05,44.575,44.575,44.37,44.485,13578.0
2021-08-06,44.06,44.06,43.52,43.645,18114.0
2021-08-09,41.99,42.17,40.99,42.13,42897.0
2021-08-10,42.205,42.205,41.735,41.945,14708.0
2021-08-11,41.87,41.87,41.0,41.265,36491.0
2021-08-12,41.81,42.02,41.68,41.79,19554.0
2021-08-13,41.595,41.595,41.36,41.51,19678.0
2021-08-16,42.115,42.29,41.97,42.0,39646.0
2021-08-17,42.13,42.29,42.0,42.245,20365.0
2021-08-18,42.03,42.285,41.935,42.275,43098.0
2021-08-19,41.545,41.555,40.855,41.17,16619.0
2021-08-20,41.065,41.205,40.77,41.205,41514.0
2021-08-23,41.105,41.105,40.555,41.025,59191.0
2021-08-24,41.53,42.16,41.53,41.68,52620.0
2021-08-25,41.875,41.875,41.45,41.49,46651.0
2021-08-26,41.275,41.275,40.94,40.97,12880.0
2021-08-27,40.885,41.36,40.885,41.36,21132.0
2021-08-30,41.98,42.33,41.98,42.02,108861.0
2021-08-31,41.98,41.98,41.605,41.755,21090.0
2021-09-01,41.68,42.205,41.68,42.045,41364.0
2021-09-02,41.545,41.585,41.31,41.365,16439.0
2021-09-03,41.545,41.65,41.375,41.47,22235.0
2021-09-06,41.925,42.37,41.925,42.32,12775.0
2021-09-07,42.49,42.49,41.885,41.97,11280.0
2021-09-08,41.545,41.64,41.29,41.375,27124.0
2021-09-09,41.275,41.395,41.205,41.28,5270.0
2021-09-10,40.905,41.205,40.695,41.16,22760.0
2021-09-13,41.075,41.075,40.48,40.925,22215.0
2021-09-14,40.99,41.32,40.99,41.31,12679.0
2021-09-15,41.545,41.66,41.45,41.46,33802.0
2021-09-16,41.545,41.715,41.32,41.395,16445.0
2021-09-17,40.49,40.49,39.92,40.13,32801.0
2021-09-20,40.15,40.15,39.365,39.62,26387.0
2021-09-21,39.61,39.78,39.495,39.64,18539.0
2021-09-22,39.835,40.1,39.685,40.065,16920.0
2021-09-23,39.94,39.99,39.46,39.685,14530.0
2021-09-24,39.345,39.555,38.62,38.82,18167.0
2021-09-27,38.725,38.99,38.65,38.81,14297.0
2021-09-28,38.535,38.64,38.14,38.215,42319.0
2021-09-29,38.31,38.705,38.23,38.535,20772.0
2021-09-30,38.525,38.525,37.975,38.225,25883.0
2021-10-01,38.41,38.57,38.395,38.46,20504.0
2021-10-04,38.48,38.48,38.13,38.185,7790.0
2021-10-05,38.385,38.535,38.315,38.41,20987.0
2021-10-06,38.44,38.675,38.355,38.4,20804.0
2021-10-07,39.205,39.525,39.005,39.14,19112.0
2021-10-08,39.175,39.66,39.175,39.41,38972.0
2021-10-11,39.65,39.885,39.525,39.76,161691.0
2021-10-12,39.515,39.75,39.335,39.47,150374.0
2021-10-13,39.665,40.26,39.665,40.15,151072.0
2021-10-14,41.11,41.49,41.055,41.18,82880.0
2021-10-15,41.615,41.785,41.45,41.63,37952.0
2021-10-18,41.615,41.615,41.33,41.45,38809.0
2021-10-19,41.31,41.34,41.035,41.195,22784.0
2021-10-20,41.19,41.245,40.705,41.19,16093.0
2021-10-21,41.405,41.5,41.15,41.405,193006.0
2021-10-22,41.545,41.69,41.36,41.49,25470.0
2021-10-25,41.615,42.14,41.615,42.14,71435.0
2021-10-26,42.285,42.625,41.79,41.875,105646.0
2021-10-27,41.785,41.87,41.445,41.49,10570.0
2021-10-28,41.775,41.775,41.53,41.7,23403.0
2021-10-29,41.19,41.19,40.51,40.585,18988.0
2021-11-01,40.09,40.09,39.685,39.875,16116.0
2021-11-02,39.865,40.025,39.735,40.025,16768.0
2021-11-03,40.27,40.28,39.8,39.835,12024.0
2021-11-04,40.185,40.515,40.16,40.515,24598.0
2021-11-05,40.51,40.895,40.385,40.705,37638.0
2021-11-08,41.565,41.96,41.565,41.925,26463.0
2021-11-09,42.02,42.035,41.63,41.895,23485.0
2021-11-10,42.49,42.67,42.455,42.49,22181.0
2021-11-11,43.245,44.05,43.2,43.985,67329.0
2021-11-12,44.435,45.135,44.435,44.755,79804.0
2021-11-15,45.06,45.085,44.325,44.37,34737.0
2021-11-16,44.825,44.935,44.4,44.86,31109.0
2021-11-17,44.745,44.745,44.245,44.66,39635.0
2021-11-18,44.66,45.315,44.66,45.08,21255.0
2021-11-19,44.74,44.74,44.21,44.655,22552.0
2021-11-22,44.2,44.2,43.795,43.86,32158.0
2021-11-23,43.435,43.435,42.5,43.22,363540.0
2021-11-24,42.66,42.775,42.035,42.625,27322.0
2021-11-25,42.625,42.795,42.35,42.735,15836.0
2021-11-26,42.8,43.245,42.49,42.895,35167.0
2021-11-29,42.765,42.945,42.49,42.85,18277.0
2021-11-30,42.85,42.85,42.32,42.615,34862.0
2021-12-01,41.545,42.54,41.545,42.29,14294.0
2021-12-02,41.36,41.36,40.695,41.14,34656.0
2021-12-03,41.075,41.075,40.515,40.65,18901.0
2021-12-06,40.95,41.53,40.95,41.31,20755.0
2021-12-07,41.725,41.765,41.33,41.46,10918.0
2021-12-08,41.48,41.67,41.365,41.63,20172.0
2021-12-09,41.63,41.63,41.275,41.365,20781.0
2021-12-10,40.32,40.85,40.32,40.63,24074.0
2021-12-13,40.47,40.47,40.055,40.28,21850.0
2021-12-14,40.28,40.65,40.13,40.61,29212.0
2021-12-15,40.6,44.37,39.8,39.8,23616.0
2021-12-16,39.45,39.45,38.995,39.33,19073.0
2021-12-17,40.49,41.53,40.49,41.385,19489.0
2021-12-20,41.31,41.585,41.155,41.45,15938.0
2021-12-21,41.48,41.505,40.635,41.295,19165.0
2021-12-22,41.295,41.505,41.145,41.365,12444.0
2021-12-23,41.515,41.62,41.155,41.44,17178.0
2021-12-24,41.605,41.985,41.305,41.49,3852.0
2021-12-29,41.585,41.67,41.385,41.48,6756.0
2021-12-30,41.49,41.965,41.04,41.04,8431.0
2021-12-31,41.785,42.08,41.73,41.88,7062.0
2022-01-04,41.39,41.835,41.26,41.66,9331.0
2022-01-05,41.49,41.67,41.44,41.575,6741.0
2022-01-06,41.2,41.2,40.875,40.915,17942.0
2022-01-07,40.245,40.28,39.87,40.005,17013.0
2022-01-10,40.155,40.155,39.86,39.925,15718.0
2022-01-11,40.48,40.95,40.395,40.95,47790.0
2022-01-12,41.2,41.605,41.105,41.375,12495.0
2022-01-13,41.375,41.68,41.375,41.555,3923.0
2022-01-14,41.275,41.47,41.055,41.4,16948.0
2022-01-17,40.895,41.26,40.895,41.26,11749.0
2022-01-18,41.01,41.385,40.845,41.16,29658.0
2022-01-19,41.17,41.17,40.635,40.71,10510.0
2022-01-20,42.915,44.075,42.915,43.675,39953.0
2022-01-21,43.04,43.375,42.35,43.26,23031.0
2022-01-24,42.735,43.595,42.005,42.445,20041.0
2022-01-25,42.265,42.425,41.825,41.88,36239.0
2022-01-27,41.49,41.555,40.855,40.96,27395.0
2022-01-28,40.53,40.74,40.3,40.435,21415.0
2022-01-31,40.245,40.55,40.005,40.12,20118.0
2022-02-01,41.05,41.055,40.445,41.055,124208.0
2022-02-02,41.44,41.44,40.915,40.98,10177.0
2022-02-03,41.105,41.43,40.825,41.155,19428.0
2022-02-04,41.105,41.105,40.72,40.77,28532.0
2022-02-07,40.78,41.345,40.78,41.2,13517.0
2022-02-08,42.025,42.32,41.62,41.86,25212.0
2022-02-09,42.005,42.57,42.005,42.425,16338.0
2022-02-10,42.425,42.455,42.035,42.295,32416.0
2022-02-11,41.385,41.385,41.115,41.26,15440.0
2022-02-14,43.31,43.73,43.31,43.405,45220.0
2022-02-15,44.305,44.6,44.23,44.535,19765.0
2022-02-16,43.69,43.72,43.115,43.5,44584.0
2022-02-17,44.315,44.825,44.265,44.71,44509.0
2022-02-18,46.085,46.775,45.965,45.98,59337.0
2022-02-21,46.01,46.77,45.76,45.85,43074.0
2022-02-22,46.54,46.775,45.945,46.175,365760.0
2022-02-23,45.415,45.415,45.13,45.13,99109.0
2022-02-24,45.52,47.745,45.52,47.235,79122.0
2022-02-25,45.895,46.27,45.445,45.725,31496.0
2022-02-28,45.99,46.93,45.52,46.31,78972.0
2022-03-01,45.425,45.425,44.825,45.215,22343.0
2022-03-02,47.0,47.18,46.595,46.72,41853.0
2022-03-03,46.805,47.14,46.805,46.845,38532.0
2022-03-04,47.14,47.555,46.76,46.99,27065.0
2022-03-07,47.91,49.72,47.91,49.095,96018.0
2022-03-08,49.72,50.39,49.44,50.11,100338.0
2022-03-09,51.11,51.405,50.305,51.04,145722.0
2022-03-10,50.065,50.065,49.325,49.65,99658.0
2022-03-11,50.18,50.79,50.18,50.41,39907.0
2022-03-14,50.715,50.715,49.89,50.41,24799.0
2022-03-15,49.05,49.19,48.405,48.405,26911.0
2022-03-16,48.855,49.345,48.83,49.075,30119.0
2022-03-17,48.75,48.915,47.91,48.77,21747.0
2022-03-18,48.685,49.24,48.645,48.705,42782.0
2022-03-21,48.675,48.705,48.32,48.645,28888.0
2022-03-22,49.2,49.67,49.155,49.49,14720.0
2022-03-23,48.56,48.685,48.12,48.625,12267.0
2022-03-24,49.71,49.72,49.28,49.52,22051.0
2022-03-25,49.49,49.595,48.865,49.2,21285.0
2022-03-28,48.82,49.68,48.82,48.96,40411.0
2022-03-29,48.485,48.83,48.32,48.52,18038.0
2022-03-30,48.015,48.875,47.975,48.72,30409.0
2022-03-31,49.42,49.42,48.8,48.845,32596.0
2022-04-01,48.865,49.25,48.845,49.25,16400.0
2022-04-04,49.67,50.64,49.67,50.255,35605.0
2022-04-05,50.255,50.255,49.155,49.18,30871.0
2022-04-06,48.715,48.715,48.195,48.36,19976.0
2022-04-07,48.385,48.945,48.385,48.74,14391.0
2022-04-08,49.91,49.91,49.44,49.595,28650.0
2022-04-11,50.78,51.1,50.705,50.925,20093.0
2022-04-12,50.975,51.205,50.755,51.005,50693.0
2022-04-13,51.03,51.645,50.87,51.645,17730.0
2022-04-14,51.74,52.46,51.74,52.305,27313.0
2022-04-19,52.305,53.295,52.305,52.93,34458.0
2022-04-20,51.74,51.74,50.925,50.925,57677.0
2022-04-21,51.865,51.865,51.205,51.355,41720.0
2022-04-22,50.075,50.075,49.075,49.7,36104.0
2022-04-26,49.01,49.01,47.525,47.6,40604.0
2022-04-27,47.19,47.2,46.625,46.835,26009.0
2022-04-28,46.91,46.92,46.52,46.52,14172.0
2022-04-29,47.2,47.775,47.2,47.775,18067.0
2022-05-02,47.775,47.775,47.2,47.245,23111.0
2022-05-03,47.23,47.23,46.575,46.575,28149.0
2022-05-04,47.0,47.545,47.0,47.115,36586.0
2022-05-05,47.43,47.935,47.43,47.81,78690.0
2022-05-06,46.845,46.845,46.01,46.71,19698.0
2022-05-09,46.47,46.565,46.08,46.195,22015.0
2022-05-10,44.6,44.725,44.19,44.6,43664.0
2022-05-11,43.97,44.2,43.355,44.065,46723.0
2022-05-12,44.01,44.115,43.68,43.78,21828.0
2022-05-13,42.34,42.55,42.17,42.445,57577.0
2022-05-16,42.59,42.915,42.4,42.4,148660.0
2022-05-17,42.42,42.83,42.42,42.83,45783.0
2022-05-18,42.83,42.915,42.4,42.665,69263.0
2022-05-19,42.055,42.19,41.825,42.055,13496.0
2022-05-20,43.07,44.095,43.07,44.095,22142.0
2022-05-23,43.92,43.95,43.5,43.74,15423.0
2022-05-24,43.55,43.99,43.07,43.605,102654.0
2022-05-25,44.025,44.355,44.0,44.21,22242.0
2022-05-26,44.2,44.295,43.635,43.73,71237.0
2022-05-27,43.665,43.72,43.415,43.45,10499.0
2022-05-30,43.115,43.905,43.07,43.79,44514.0
2022-05-31,43.25,43.56,43.115,43.56,20518.0
2022-06-01,42.745,42.745,42.235,42.33,24630.0
2022-06-02,42.35,42.695,42.35,42.58,33534.0
2022-06-03,43.815,44.115,43.815,43.99,27823.0
2022-06-06,43.93,43.93,43.34,43.75,37452.0
2022-06-07,43.03,43.03,42.6,42.84,15760.0
2022-06-08,42.915,43.135,42.84,43.02,13167.0
2022-06-09,43.215,43.215,42.79,43.03,230479.0
2022-06-10,42.36,42.36,41.69,41.92,24954.0
2022-06-14,42.15,42.34,41.385,42.34,30832.0
2022-06-15,41.65,41.765,41.39,41.68,19952.0
2022-06-16,41.505,41.505,41.19,41.305,13124.0
2022-06-17,41.69,42.14,41.66,42.09,31045.0
2022-06-20,42.265,42.265,41.525,41.69,28361.0
2022-06-21,41.69,41.88,41.565,41.585,28946.0
2022-06-22,41.66,42.1,41.63,41.755,40314.0
2022-06-23,41.755,41.88,41.26,41.49,34017.0
2022-06-24,40.33,40.33,39.935,40.185,26407.0
2022-06-27,40.625,41.075,40.615,40.95,55189.0
2022-06-28,40.99,41.0,40.81,40.95,35607.0
2022-06-29,40.29,40.29,38.73,38.73,30299.0
2022-06-30,39.11,39.82,39.11,39.255,23202.0
2022-07-01,38.42,38.42,37.865,37.915,54246.0
2022-07-04,39.255,39.66,39.1,39.445,50907.0
2022-07-05,39.465,39.775,39.38,39.63,18296.0
2022-07-06,38.325,38.325,37.74,37.74,32145.0
2022-07-07,37.255,37.98,37.255,37.96,15051.0
2022-07-08,38.04,38.21,37.97,38.135,11584.0
2022-07-11,38.0,38.0,37.615,37.74,5847.0
2022-07-12,37.615,38.185,37.615,37.73,10408.0
2022-07-13,37.435,37.435,37.08,37.34,17668.0
2022-07-14,37.51,37.935,37.51,37.725,12280.0
2022-07-15,36.745,36.745,36.41,36.525,23588.0
2022-07-18,36.265,36.46,35.95,36.46,12353.0
2022-07-19,36.2,36.23,36.01,36.035,19496.0
2022-07-20,36.035,36.22,35.99,36.085,11313.0
2022-07-21,35.385,35.385,34.99,35.095,18548.0
2022-07-22,35.74,35.74,35.07,35.3,16630.0
2022-07-25,35.31,35.425,35.09,35.425,52628.0
2022-07-26,34.35,34.35,33.545,33.835,56233.0
2022-07-27,34.485,34.865,34.11,34.745,18763.0
2022-07-28,34.975,35.24,34.975,35.21,29418.0
2022-07-29,35.805,36.01,35.46,35.98,41259.0
2022-08-01,35.785,36.075,35.74,35.74,66822.0
2022-08-02,36.025,36.17,35.68,36.0,71807.0
2022-08-03,36.0,36.075,35.785,36.075,69842.0
2022-08-04,35.355,35.435,35.105,35.395,46742.0
2022-08-05,36.22,36.45,36.17,36.38,34957.0
2022-08-08,36.695,36.695,36.265,36.345,18222.0
2022-08-09,36.6,37.12,36.6,37.12,48590.0
2022-08-10,37.31,37.31,36.81,37.005,21586.0
2022-08-11,36.6,36.795,36.41,36.62,28097.0
2022-08-12,36.265,36.265,35.93,36.085,29543.0
2022-08-15,36.035,36.61,36.035,36.315,32461.0
2022-08-16,36.46,36.46,35.865,36.44,13661.0
2022-08-17,36.355,36.67,36.345,36.6,9765.0
2022-08-18,36.22,36.4,35.395,35.395,35258.0
2022-08-19,35.5,35.855,35.5,35.665,64126.0
2022-08-22,35.405,35.46,34.875,35.01,28934.0
2022-08-23,35.01,35.395,35.01,35.25,31962.0
2022-08-24,35.395,35.595,35.395,35.435,19809.0
2022-08-25,35.55,36.085,35.55,36.075,22185.0
2022-08-26,35.93,35.93,35.75,35.885,20753.0
2022-08-29,34.895,34.895,34.205,34.255,33920.0
2022-08-30,34.39,34.425,34.12,34.12,40990.0
2022-08-31,33.93,33.93,33.565,33.69,25775.0
2022-09-01,33.535,33.535,33.055,33.135,23119.0
2022-09-02,32.675,33.135,32.575,32.675,41135.0
2022-09-05,33.42,33.72,33.42,33.585,49148.0
2022-09-06,33.585,34.045,33.575,33.95,23237.0
2022-09-07,33.535,33.72,33.15,33.285,17304.0
2022-09-08,33.95,34.62,33.95,34.505,19660.0
2022-09-09,34.59,34.965,34.59,34.83,27782.0
2022-09-12,35.115,35.425,34.735,35.08,88960.0
2022-09-13,35.165,35.53,35.09,35.425,14832.0
2022-09-14,34.955,34.955,34.54,34.725,21941.0
2022-09-15,34.925,34.925,34.39,34.4,16323.0
2022-09-16,33.89,33.89,33.63,33.68,19884.0
2022-09-19,33.91,34.415,33.805,33.93,27299.0
2022-09-20,34.665,34.84,34.63,34.635,18565.0
2022-09-21,33.92,34.16,33.92,34.1,13182.0
2022-09-23,34.185,34.29,33.95,34.245,22274.0
2022-09-26,33.105,33.105,32.595,32.595,54662.0
2022-09-27,32.625,32.76,32.31,32.76,28824.0
2022-09-28,32.8,32.895,32.605,32.675,16391.0
2022-09-29,33.775,34.6,33.775,34.205,50143.0
2022-09-30,34.515,35.205,34.515,35.195,19458.0
2022-10-03,35.815,36.15,35.435,35.835,13739.0
2022-10-04,36.245,37.29,36.245,37.265,33137.0
2022-10-05,37.845,37.845,37.425,37.625,33063.0
2022-10-06,37.57,37.57,37.27,37.485,26056.0
2022-10-07,37.8,38.26,37.8,38.095,20226.0
2022-10-10,37.27,37.27,36.39,36.495,20832.0
2022-10-11,36.41,36.715,36.4,36.43,13642.0
2022-10-12,36.41,36.555,36.23,36.505,11090.0
2022-10-13,36.505,36.755,36.42,36.515,24566.0
2022-10-14,36.23,36.24,35.885,36.125,52540.0
2022-10-17,35.32,35.405,35.115,35.27,25354.0
2022-10-18,35.32,36.15,35.32,36.085,16687.0
2022-10-19,36.085,36.085,35.625,35.625,17781.0
2022-10-20,35.07,35.09,34.81,35.09,20874.0
2022-10-21,35.09,35.55,35.09,35.3,13939.0
2022-10-24,36.695,36.86,36.43,36.735,30549.0
2022-10-25,36.545,36.545,36.13,36.325,27021.0
2022-10-26,36.66,36.66,36.355,36.545,20876.0
2022-10-27,36.975,37.455,36.88,37.15,23777.0
2022-10-28,36.89,37.025,36.725,36.9,65416.0
2022-10-31,37.27,37.27,36.545,36.59,48575.0
2022-11-01,36.22,36.515,36.13,36.495,13537.0
2022-11-02,36.84,37.08,36.84,36.91,69505.0
2022-11-03,35.32,35.435,35.05,35.165,16465.0
2022-11-04,34.745,34.915,34.59,34.915,14211.0
2022-11-07,36.775,36.87,36.505,36.81,25696.0
2022-11-08,36.89,37.265,36.89,36.91,32396.0
2022-11-09,38.855,39.35,38.855,39.275,85446.0
2022-11-10,39.235,39.42,38.815,39.38,18903.0
2022-11-11,40.82,40.895,40.49,40.675,49446.0
2022-11-14,40.665,40.665,40.13,40.135,32518.0
2022-11-15,40.13,40.36,39.965,40.35,26534.0
2022-11-16,39.62,39.715,39.16,39.41,22066.0
2022-11-17,39.41,39.41,38.765,38.91,26988.0
2022-11-18,38.91,38.985,38.7,38.88,11145.0
2022-11-21,39.17,39.38,39.085,39.17,15153.0
2022-11-22,39.275,39.715,39.14,39.715,42674.0
2022-11-23,40.155,40.71,40.155,40.71,30143.0
2022-11-24,40.81,40.895,40.445,40.76,20909.0
2022-11-25,40.865,40.935,40.56,40.865,15978.0
2022-11-28,40.76,40.905,40.365,40.435,45745.0
2022-11-29,39.735,39.915,39.285,39.915,18894.0
2022-11-30,39.775,40.56,39.775,40.405,33549.0
2022-12-01,40.82,41.41,40.605,41.4,31971.0
2022-12-02,41.67,42.465,41.67,41.835,48633.0
2022-12-05,41.965,42.35,41.845,42.35,96535.0
2022-12-06,41.5,41.71,41.285,41.42,108835.0
2022-12-07,41.39,41.4,41.18,41.275,17798.0
2022-12-08,42.005,42.025,41.66,41.71,19174.0
2022-12-09,41.92,41.965,41.45,41.93,21814.0
2022-12-12,41.21,41.25,40.53,40.55,30517.0
2022-12-13,40.55,41.26,40.55,41.055,31102.0
2022-12-14,41.49,41.85,41.335,41.64,18624.0
2022-12-15,41.63,41.68,40.77,40.79,13331.0
2022-12-16,40.435,40.695,40.29,40.57,22144.0
2022-12-19,40.595,41.085,40.595,40.98,37482.0
2022-12-20,40.635,40.635,40.1,40.34,69833.0
2022-12-21,41.39,42.055,41.39,41.965,39197.0
2022-12-22,42.015,42.255,41.91,41.965,15077.0
2022-12-23,41.965,42.19,41.535,41.89,65104.0
2022-12-28,42.37,42.705,42.35,42.55,99527.0
2022-12-29,41.73,41.775,41.365,41.775,8845.0
2022-12-30,41.7,41.7,41.2,41.43,3283.0
2023-01-03,41.27,41.85,41.2,41.805,10326.0
2023-01-04,42.64,43.01,42.64,42.83,17131.0
2023-01-05,43.31,44.14,43.31,43.93,22357.0
2023-01-06,43.875,44.485,43.875,44.365,14463.0
2023-01-09,44.505,44.84,44.37,44.745,24958.0
2023-01-10,44.365,44.365,43.895,43.895,25710.0
2023-01-11,44.17,44.985,44.17,44.795,15635.0
2023-01-12,44.7,44.815,44.355,44.815,15331.0
2023-01-13,44.94,45.055,44.67,44.755,7822.0
2023-01-16,45.4,45.56,45.285,45.515,14274.0
2023-01-17,45.59,45.59,44.87,44.975,14084.0
2023-01-18,43.99,44.085,43.565,43.575,44082.0
2023-01-19,43.585,44.335,43.585,44.24,18062.0
2023-01-20,44.9,45.245,44.85,44.88,162617.0
2023-01-23,45.045,45.435,45.035,45.195,18037.0
2023-01-24,45.1,45.1,44.765,44.985,18408.0
2023-01-25,44.985,45.37,44.37,44.45,28314.0
2023-01-27,45.015,45.015,44.24,44.285,92742.0
2023-01-30,44.365,44.47,44.075,44.44,16524.0
2023-01-31,44.075,44.18,43.795,44.095,25832.0
2023-02-01,44.495,44.495,43.865,43.865,10115.0
2023-02-02,44.83,44.87,44.46,44.7,14693.0
2023-02-03,43.78,43.97,43.46,43.675,23483.0
2023-02-06,43.28,43.395,42.925,43.115,85457.0
2023-02-07,42.88,42.88,42.495,42.57,44950.0
2023-02-08,42.505,43.155,42.505,43.115,15923.0
2023-02-09,43.115,43.115,42.63,42.65,17342.0
2023-02-10,42.16,42.16,41.505,41.605,28062.0
2023-02-13,41.815,41.815,41.305,41.545,12387.0
2023-02-14,41.615,41.615,41.285,41.5,11658.0
2023-02-15,41.21,41.43,41.05,41.085,23450.0
2023-02-16,40.635,40.78,40.235,40.53,24768.0
2023-02-17,40.53,40.72,40.365,40.435,17620.0
2023-02-20,40.29,40.51,39.715,40.175,20667.0
2023-02-21,40.04,40.155,39.82,39.965,41617.0
2023-02-22,39.965,40.09,39.8,40.005,10353.0
2023-02-23,39.57,39.57,39.225,39.325,21449.0
2023-02-24,39.18,39.18,38.795,38.985,30416.0
2023-02-27,38.9,39.16,38.635,38.94,14943.0
2023-02-28,39.285,39.36,38.95,39.2,15821.0
2023-03-01,39.38,39.945,39.21,39.89,22504.0
2023-03-02,40.31,40.605,39.965,40.595,25626.0
2023-03-03,40.675,40.94,40.625,40.645,23112.0
2023-03-06,41.2,41.315,40.925,41.03,29455.0
2023-03-07,40.915,40.915,40.25,40.82,11822.0
2023-03-08,39.83,39.83,39.485,39.58,13316.0
2023-03-09,39.8,39.8,39.525,39.525,18339.0
2023-03-10,39.63,39.675,39.285,39.33,13311.0
2023-03-13,40.855,40.95,40.33,40.635,28079.0
2023-03-14,41.815,42.685,41.815,42.255,112800.0
2023-03-15,42.255,42.675,42.255,42.54,18903.0
2023-03-16,42.745,43.48,42.675,42.83,26036.0
2023-03-17,42.765,42.765,42.39,42.665,22112.0
2023-03-20,43.95,44.83,43.95,44.83,154524.0
2023-03-21,44.89,45.205,44.67,44.89,97199.0
2023-03-22,43.885,43.95,43.31,43.675,57244.0
2023-03-23,44.075,44.525,44.075,44.295,13762.0
2023-03-24,45.225,45.62,45.08,45.435,27560.0
2023-03-27,45.895,46.335,45.8,46.22,36755.0
2023-03-28,46.085,46.2,45.62,45.81,55501.0
2023-03-29,46.385,46.9,46.385,46.72,45252.0
2023-03-30,46.76,46.76,46.04,46.47,34307.0
2023-03-31,46.99,47.35,46.98,47.35,19942.0
2023-04-03,47.245,47.245,46.27,46.375,33982.0
2023-04-04,47.14,47.345,47.095,47.335,27561.0
2023-04-05,48.55,49.405,48.55,49.395,72505.0
2023-04-06,49.405,49.805,49.375,49.585,57733.0
2023-04-11,49.585,50.255,49.585,50.235,26714.0
2023-04-12,50.39,51.195,50.38,51.03,29892.0
2023-04-13,51.165,51.165,50.61,50.64,27371.0
2023-04-14,51.28,51.875,51.25,51.55,48851.0
2023-04-17,51.09,51.175,50.57,51.175,26125.0
2023-04-18,50.015,50.255,49.765,49.98,31759.0
2023-04-19,49.75,50.19,49.595,50.12,40753.0
2023-04-20,48.96,49.48,48.96,49.44,89754.0
2023-04-21,49.315,49.365,48.915,49.02,32183.0
2023-04-24,49.06,49.125,48.36,48.77,28497.0
2023-04-26,49.375,49.805,49.375,49.755,24100.0
2023-04-27,49.335,49.74,49.23,49.68,11800.0
2023-04-28,49.405,49.775,49.395,49.775,15902.0
2023-05-01,49.765,49.765,48.905,49.01,18246.0
2023-05-02,48.865,49.24,48.52,48.53,64621.0
2023-05-03,50.42,50.755,50.2,50.265,46975.0
2023-05-04,50.89,51.695,50.89,51.09,43426.0
2023-05-05,51.52,51.905,51.27,51.48,33089.0
2023-05-08,51.09,51.24,50.88,50.975,20865.0
2023-05-09,51.31,51.31,50.685,50.685,23860.0
2023-05-10,50.685,51.05,50.19,50.19,29235.0
2023-05-11,50.35,50.39,49.93,50.2,25370.0
2023-05-12,48.925,48.925,48.385,48.56,19902.0
2023-05-15,48.915,49.385,48.875,49.2,23665.0
2023-05-16,49.29,49.295,48.915,49.23,28581.0
2023-05-17,48.385,48.425,48.025,48.33,22931.0
2023-05-18,47.915,47.915,47.62,47.62,27497.0
2023-05-19,47.565,47.565,46.69,46.96,38715.0
2023-05-22,47.42,47.42,46.89,46.94,14885.0
2023-05-23,46.845,46.845,46.24,46.24,14931.0
2023-05-24,46.74,46.95,46.625,46.95,9491.0
2023-05-25,46.24,46.24,45.875,45.955,12310.0
2023-05-26,45.465,45.665,45.185,45.61,14271.0
2023-05-29,45.035,45.435,45.035,45.215,9694.0
2023-05-30,45.17,45.3,44.715,44.715,15360.0
2023-05-31,45.035,45.34,44.9,45.34,19665.0
2023-06-01,46.07,46.425,46.07,46.395,37282.0
2023-06-02,47.295,47.36,47.15,47.275,16895.0
2023-06-05,46.47,46.48,46.2,46.325,70357.0
2023-06-06,46.645,46.645,45.945,45.98,18244.0
2023-06-07,46.44,46.44,45.77,45.965,21539.0
2023-06-08,45.055,45.655,45.055,45.56,15727.0
2023-06-09,45.61,45.76,45.485,45.75,12869.0
2023-06-13,45.11,45.11,44.83,44.89,26463.0
2023-06-14,44.565,44.7,44.43,44.63,20898.0
2023-06-15,44.555,44.555,43.54,43.72,23772.0
2023-06-16,43.845,43.97,43.68,43.94,14593.0
2023-06-19,44.345,44.555,44.345,44.37,11380.0
2023-06-20,44.37,44.62,44.2,44.62,6365.0
2023-06-21,43.96,43.96,43.185,43.205,45490.0
2023-06-22,43.195,43.195,42.84,42.885,19141.0
2023-06-23,42.885,43.3,42.885,43.3,36284.0
2023-06-26,43.34,43.835,43.34,43.825,30894.0
2023-06-27,43.98,44.035,43.7,43.7,13372.0
2023-06-28,43.675,43.675,43.135,43.51,13094.0
2023-06-29,43.195,43.28,42.665,42.665,10138.0
2023-06-30,43.395,43.6,43.325,43.445,20822.0
2023-07-03,44.36,44.36,43.91,44.03,16870.0
2023-07-04,44.595,45.195,44.53,44.84,17940.0
2023-07-05,44.795,44.795,44.36,44.5,21949.0
2023-07-06,43.865,43.865,43.59,43.685,12155.0
2023-07-07,42.805,42.835,42.565,42.74,26614.0
2023-07-10,42.74,43.07,42.545,42.835,15498.0
2023-07-11,43.715,44.03,43.59,43.99,32332.0
2023-07-12,44.43,44.43,43.895,44.11,41506.0
2023-07-13,45.665,45.74,45.3,45.585,55467.0
2023-07-14,45.71,45.71,45.43,45.475,41009.0
2023-07-17,45.655,45.72,45.38,45.645,29190.0
2023-07-18,45.73,45.88,45.585,45.83,16014.0
2023-07-19,45.965,46.875,45.965,46.6,30722.0
2023-07-20,46.6,46.66,46.065,46.21,37440.0
2023-07-21,45.575,45.575,45.035,45.145,17107.0
2023-07-24,45.24,45.69,45.24,45.41,12195.0
2023-07-25,44.99,45.46,44.99,45.41,16827.0
2023-07-26,45.475,45.9,45.465,45.71,22224.0
2023-07-27,45.605,45.71,45.215,45.71,23077.0
2023-07-28,44.5,44.87,44.11,44.685,25070.0
2023-07-31,44.685,45.075,44.605,44.625,18285.0
2023-08-01,45.37,45.625,45.37,45.605,18139.0
2023-08-02,45.185,45.185,44.56,45.045,13156.0
2023-08-03,43.91,43.97,43.685,43.775,28416.0
2023-08-04,43.62,43.62,43.315,43.375,17904.0
2023-08-07,43.52,43.905,43.52,43.66,19151.0
2023-08-08,43.66,43.66,43.345,43.52,5742.0
2023-08-09,43.52,43.56,43.365,43.5,7062.0
2023-08-10,43.425,43.55,43.375,43.51,7191.0
2023-08-11,43.61,43.685,43.415,43.55,9424.0
2023-08-14,43.765,44.205,43.765,44.205,63773.0
2023-08-15,43.52,43.61,43.245,43.275,48225.0
2023-08-16,42.67,42.76,42.445,42.64,16503.0
2023-08-17,42.33,42.415,42.17,42.21,22834.0
2023-08-18,42.13,42.18,41.905,42.17,22655.0
2023-08-21,42.055,42.055,41.585,41.74,10285.0
2023-08-22,42.17,42.17,41.915,41.965,32541.0
2023-08-23,42.21,42.61,42.2,42.59,12919.0
2023-08-24,42.77,43.52,42.77,43.52,16910.0
2023-08-25,43.325,43.52,43.325,43.445,18897.0
2023-08-28,43.24,43.24,42.985,43.015,22851.0
2023-08-29,43.94,44.06,43.855,43.99,11545.0
2023-08-30,44.01,44.44,44.01,44.285,63851.0
2023-08-31,44.47,44.49,44.345,44.4,32445.0
2023-09-01,44.09,44.4,43.815,43.815,46343.0
2023-09-04,43.835,44.135,43.835,44.05,30557.0
2023-09-05,44.05,44.05,43.745,44.03,65917.0
2023-09-06,43.49,43.55,43.2,43.375,11336.0
2023-09-07,43.375,43.48,43.23,43.315,17938.0
2023-09-08,43.315,43.52,43.04,43.24,28383.0
2023-09-11,43.24,43.365,43.04,43.23,8855.0
2023-09-12,43.23,43.68,43.23,43.445,15420.0
2023-09-13,43.445,43.61,43.21,43.61,60201.0
2023-09-14,43.63,43.68,43.455,43.56,10429.0
2023-09-15,43.64,44.305,43.64,44.245,10526.0
2023-09-18,44.795,45.035,44.645,44.99,32281.0
2023-09-19,44.99,45.31,44.86,44.89,22143.0
2023-09-20,44.595,44.595,44.135,44.185,16722.0
2023-09-21,44.315,44.92,44.315,44.92,27239.0
2023-09-22,44.55,44.55,43.94,44.01,16741.0
2023-09-25,44.01,44.01,43.48,43.695,19185.0
2023-09-26,43.03,43.345,43.03,43.05,14937.0
2023-09-27,42.33,42.415,42.15,42.18,13621.0
2023-09-28,41.32,41.32,40.745,41.01,90109.0
2023-09-29,40.765,41.01,40.645,40.88,48330.0
2023-10-02,40.765,40.785,40.42,40.745,7934.0
2023-10-03,39.92,40.08,39.335,39.825,23054.0
2023-10-04,40.145,40.44,40.02,40.165,29012.0
2023-10-05,39.855,40.1,39.705,39.775,51361.0
2023-10-06,40.295,40.42,40.125,40.39,12255.0
2023-10-09,41.035,42.15,40.98,42.15,75707.0
2023-10-10,42.055,42.23,41.8,41.88,28193.0
2023-10-11,41.915,42.15,41.915,42.095,36999.0
2023-10-12,42.845,43.16,42.825,43.03,26109.0
2023-10-13,42.915,43.005,42.795,42.985,41261.0
2023-10-16,44.4,44.725,44.175,44.295,68451.0
2023-10-17,44.4,44.55,44.145,44.145,25141.0
2023-10-18,45.0,45.965,45.0,45.76,65911.0
2023-10-19,45.475,45.475,45.235,45.3,33704.0
2023-10-20,45.535,45.81,45.35,45.535,45875.0
2023-10-23,45.575,45.575,44.94,45.24,23819.0
2023-10-24,44.99,45.205,44.94,45.085,16881.0
2023-10-25,45.035,45.035,44.35,44.35,45311.0
2023-10-26,44.4,45.015,44.4,45.0,38954.0
2023-10-27,43.98,44.255,43.815,44.255,52917.0
2023-10-30,44.575,45.205,44.55,44.665,40991.0
2023-10-31,44.305,44.38,43.875,43.895,23498.0
2023-11-01,43.815,43.815,42.795,43.12,21532.0
2023-11-02,42.905,42.915,42.62,42.79,38115.0
2023-11-03,42.915,42.915,42.64,42.75,21476.0
2023-11-06,43.805,44.1,43.67,43.745,27731.0
2023-11-07,43.735,43.795,43.425,43.795,19126.0
2023-11-08,43.345,43.345,42.895,42.925,32742.0
2023-11-09,42.2,42.22,41.925,41.925,30175.0
2023-11-10,41.925,42.33,41.925,42.15,23005.0
2023-11-13,42.15,42.15,41.555,41.585,15594.0
2023-11-14,41.655,41.655,41.215,41.26,70993.0
2023-11-15,42.26,42.59,42.25,42.475,21847.0
2023-11-16,42.24,42.34,42.055,42.3,17260.0
2023-11-17,42.945,43.275,42.875,43.21,16236.0
2023-11-20,42.535,42.535,42.2,42.32,14452.0
2023-11-21,42.32,42.815,42.24,42.815,42589.0
2023-11-22,43.16,43.52,43.16,43.335,25779.0
2023-11-23,43.415,43.62,43.385,43.47,18605.0
2023-11-24,43.705,43.705,43.19,43.2,31894.0
2023-11-27,43.52,43.735,43.05,43.67,26846.0
2023-11-28,43.715,44.11,43.685,44.01,80131.0
2023-11-29,45.475,45.965,45.475,45.965,42915.0
2023-11-30,45.965,45.965,45.71,45.75,38805.0
2023-12-01,46.015,46.24,45.995,46.13,10384.0
2023-12-04,46.405,48.625,46.26,47.04,61066.0
2023-12-05,45.995,46.16,45.475,45.915,56317.0
2023-12-06,45.475,45.485,44.9,44.98,28403.0
2023-12-07,45.155,45.41,45.095,45.41,9807.0
2023-12-08,44.8,44.86,44.56,44.585,23971.0
2023-12-11,44.04,44.295,43.765,43.815,22277.0
2023-12-12,44.02,44.11,43.62,43.905,26515.0
2023-12-13,42.945,43.09,42.64,43.02,52664.0
2023-12-14,44.745,45.41,44.645,44.745,28760.0
2023-12-15,45.075,45.565,44.99,45.44,42680.0
2023-12-18,45.205,45.35,44.89,45.35,15482.0
2023-12-19,45.195,45.42,45.105,45.185,27203.0
2023-12-20,45.925,46.25,45.925,46.24,30864.0
2023-12-21,46.055,46.055,45.34,45.76,28296.0
2023-12-22,45.79,46.3,45.76,45.86,36115.0
2023-12-27,45.79,46.15,45.665,45.665,7241.0
2023-12-28,45.955,46.68,45.955,46.68,14243.0
2023-12-29,45.575,45.975,45.225,45.34,22640.0
2024-01-02,45.575,45.575,45.125,45.43,18447.0
2024-01-03,45.095,45.105,44.795,44.88,25117.0
2024-01-04,44.195,44.195,43.775,43.775,20875.0
2024-01-05,43.94,44.12,43.94,44.0,22619.0
2024-01-08,43.99,43.99,43.59,43.61,18321.0
2024-01-09,43.62,44.0,43.62,43.845,24313.0
2024-01-10,43.455,43.5,43.08,43.11,33497.0
2024-01-11,43.05,43.2,43.04,43.15,19767.0
2024-01-12,42.935,43.02,42.835,42.945,18856.0
2024-01-15,43.355,44.155,43.355,44.07,29300.0
2024-01-16,44.07,44.305,44.07,44.11,39177.0
2024-01-17,42.885,42.885,42.35,42.395,32135.0
2024-01-18,41.665,41.78,41.575,41.69,24967.0
2024-01-19,41.71,41.82,41.495,41.495,22827.0
2024-01-22,41.545,41.645,41.31,41.33,16561.0
2024-01-23,41.35,41.625,41.35,41.525,12445.0
2024-01-24,42.29,42.555,42.29,42.445,26503.0
2024-01-25,41.925,42.25,41.75,41.89,18312.0
2024-01-29,42.15,42.405,42.075,42.23,40533.0
2024-01-30,42.28,42.895,42.27,42.515,21038.0
2024-01-31,42.515,42.515,42.15,42.35,16497.0
2024-02-01,42.3,42.71,42.17,42.64,26285.0
2024-02-02,43.405,43.715,43.335,43.715,65120.0
2024-02-05,43.61,43.61,42.28,42.3,30702.0
2024-02-06,42.035,42.035,41.675,41.75,18417.0
2024-02-07,41.985,42.2,41.82,41.88,12575.0
2024-02-08,41.85,41.85,41.595,41.615,21983.0
2024-02-09,41.565,41.645,41.4,41.42,42013.0
2024-02-12,41.175,41.175,40.84,40.84,17368.0
2024-02-13,41.075,41.27,41.075,41.27,27420.0
2024-02-14,40.0,40.0,39.64,39.705,47896.0
2024-02-15,40.36,40.36,39.55,39.59,41931.0
2024-02-16,39.705,40.745,39.705,40.685,41046.0
2024-02-19,41.025,41.115,40.615,40.655,31296.0
2024-02-20,40.665,40.775,40.595,40.765,17153.0
2024-02-21,40.785,40.82,40.48,40.785,23995.0
2024-02-22,40.795,40.795,40.41,40.585,15007.0
2024-02-23,39.715,39.715,39.335,39.445,30537.0
2024-02-26,39.93,40.08,39.885,39.905,15939.0
2024-02-27,39.705,39.705,39.46,39.58,25580.0
2024-02-28,39.51,39.51,39.17,39.295,24545.0
2024-02-29,39.22,39.345,39.2,39.335,26941.0
2024-03-01,40.05,40.235,40.03,40.155,23967.0
2024-03-04,40.83,41.85,40.83,41.475,39666.0
2024-03-05,42.955,43.415,42.845,43.305,107490.0
2024-03-06,43.55,43.755,43.455,43.695,55124.0
2024-03-07,44.01,44.41,43.865,44.38,34682.0
2024-03-08,44.4,44.43,44.11,44.155,23851.0
2024-03-11,44.38,44.57,44.225,44.57,34664.0
2024-03-12,44.93,45.195,44.8,45.0,27083.0
2024-03-13,44.86,44.86,44.175,44.295,34695.0
2024-03-14,45.115,45.37,44.9,45.28,49059.0
2024-03-15,45.085,45.085,44.745,44.87,14778.0
2024-03-18,44.605,45.125,44.605,44.715,23446.0
2024-03-19,44.715,45.065,44.715,44.96,25679.0
2024-03-20,44.285,44.285,43.92,44.05,21110.0
2024-03-21,45.495,45.935,45.46,45.8,59969.0
2024-03-22,45.205,45.37,45.045,45.095,18418.0
2024-03-25,44.99,45.38,44.95,45.135,20254.0
2024-03-26,45.475,45.475,45.035,45.055,17301.0
2024-03-27,45.33,45.38,45.0,45.26,14770.0
2024-03-28,45.965,47.06,45.955,47.06,32490.0
2024-04-02,48.41,49.33,48.41,49.24,44973.0
2024-04-03,49.42,49.475,48.87,49.26,46456.0
2024-04-04,49.945,50.2,49.585,49.905,118887.0
2024-04-05,49.655,49.75,48.88,49.235,52436.0
2024-04-08,50.455,51.845,50.29,51.1,68415.0
2024-04-09,50.78,50.78,50.385,50.63,30172.0
2024-04-10,51.11,51.66,50.79,51.57,128011.0
2024-04-11,51.07,52.03,51.07,51.63,63250.0
2024-04-12,52.225,52.92,52.225,52.785,53105.0
2024-04-15,51.685,52.605,51.685,52.275,45227.0
2024-04-16,52.145,52.145,51.295,51.375,50836.0
2024-04-17,51.11,51.18,50.355,50.855,41776.0
2024-04-18,51.345,51.68,51.255,51.49,37725.0
2024-04-19,51.835,53.42,51.785,52.155,97954.0
2024-04-22,52.315,52.345,51.16,51.23,53571.0
2024-04-23,49.89,50.075,48.755,48.96,63311.0
2024-04-24,50.28,50.58,49.925,50.425,54617.0
2024-04-26,50.855,52.325,50.855,52.225,48190.0
2024-04-29,52.325,52.325,51.63,51.735,53009.0
2024-04-30,51.755,52.56,51.755,52.345,39828.0
2024-05-01,50.955,50.955,50.075,50.465,29986.0
2024-05-02,51.05,51.365,50.66,50.66,23801.0
2024-05-03,50.805,50.805,50.31,50.32,55094.0
2024-05-06,50.015,50.63,49.535,50.515,17636.0
2024-05-07,50.77,51.55,50.77,51.1,19155.0
2024-05-08,51.22,51.58,50.865,51.385,27403.0
2024-05-09,51.395,51.735,51.385,51.455,45034.0
2024-05-10,52.725,53.205,52.52,53.085,28850.0
2024-05-13,52.93,52.96,52.5,52.51,38155.0
2024-05-14,52.51,52.725,52.37,52.665,17130.0
2024-05-15,52.775,53.205,52.615,52.675,40630.0
2024-05-16,52.9,53.555,52.9,53.095,20174.0
2024-05-17,52.795,53.035,52.53,53.01,16594.0
2024-05-20,54.17,55.405,54.16,55.405,86848.0
2024-05-21,55.55,55.6,54.515,54.71,86014.0
2024-05-22,54.73,55.11,54.22,54.455,45299.0
2024-05-23,53.79,53.79,52.245,52.345,35057.0
2024-05-24,51.64,52.57,51.63,52.53,46594.0
2024-05-27,52.95,53.26,52.81,53.125,24116.0
2024-05-28,53.35,53.86,53.135,53.135,51427.0
2024-05-29,53.135,53.9,53.135,53.625,21936.0
2024-05-30,53.595,53.595,52.03,52.03,40740.0
2024-05-31,52.81,53.27,52.795,53.0,19398.0
2024-06-03,52.81,53.115,52.315,52.41,22479.0
2024-06-04,52.575,52.85,52.42,52.745,7358.0
2024-06-05,51.21,51.285,50.805,51.2,14469.0
2024-06-06,51.395,52.47,51.395,52.145,25176.0
2024-06-07,52.325,53.7,52.325,53.41,18092.0
2024-06-11,51.61,51.61,50.365,50.405,91085.0
2024-06-12,50.465,50.71,50.35,50.375,30602.0
2024-06-13,50.65,50.71,49.965,50.32,24805.0
2024-06-14,49.675,49.7,49.33,49.605,22394.0
2024-06-17,49.595,49.89,49.44,49.44,14268.0
2024-06-18,49.635,49.88,49.555,49.615,12975.0
2024-06-19,49.89,50.115,49.86,49.86,14524.0
2024-06-20,49.83,50.855,49.83,50.73,27242.0
2024-06-21,51.53,51.765,51.23,51.5,18882.0
2024-06-24,50.855,50.875,50.535,50.72,28081.0
2024-06-25,51.02,51.24,50.485,50.545,20346.0
2024-06-26,50.61,50.65,49.77,49.77,55720.0
2024-06-27,50.14,50.475,50.14,50.3,82703.0
2024-06-28,50.605,51.385,50.605,51.21,91254.0
2024-07-01,51.04,51.04,50.285,50.405,19851.0
2024-07-02,50.095,50.585,50.095,50.355,22004.0
2024-07-03,50.435,50.86,50.435,50.7,26123.0
2024-07-04,51.905,52.43,51.885,51.885,23373.0
2024-07-05,52.02,52.43,51.555,52.43,31353.0
2024-07-08,52.785,53.27,52.785,52.835,23291.0
2024-07-09,52.845,53.35,52.845,53.32,14561.0
2024-07-10,53.32,53.33,52.965,53.145,17138.0
2024-07-11,54.205,54.78,54.205,54.61,28262.0
2024-07-12,55.485,55.77,55.165,55.215,37212.0
2024-07-15,55.585,56.03,55.355,55.89,33400.0
2024-07-16,55.81,56.395,55.615,56.395,31626.0
2024-07-17,56.94,58.035,56.94,57.24,88681.0
2024-07-18,57.0,57.07,56.775,56.895,36241.0
2024-07-19,56.545,56.545,55.245,55.315,25287.0
2024-07-22,55.565,56.03,55.065,55.74,18772.0
2024-07-23,55.72,56.07,55.375,55.375,30651.0
2024-07-24,55.97,56.635,55.97,56.575,26364.0
2024-07-25,56.345,56.365,55.175,55.83,49347.0
2024-07-26,54.56,55.155,54.46,54.92,30987.0
2024-07-29,55.275,55.645,55.135,55.185,25893.0
2024-07-30,55.185,55.375,55.075,55.285,17894.0
2024-07-31,55.555,56.91,55.555,56.805,36699.0
2024-08-01,57.16,57.755,57.01,57.26,36587.0
2024-08-02,57.29,57.29,56.315,57.12,41071.0
2024-08-05,56.07,56.15,54.74,55.605,64959.0
2024-08-06,54.175,54.335,53.59,53.935,44571.0
2024-08-07,54.47,54.47,53.75,54.105,28664.0
2024-08-08,52.945,52.955,52.52,52.735,41880.0
2024-08-09,53.26,53.55,52.925,53.105,25684.0
2024-08-12,53.49,53.995,53.49,53.995,42233.0
2024-08-13,55.235,55.535,54.885,54.9,37481.0
2024-08-14,55.555,55.75,55.235,55.355,43578.0
2024-08-15,55.515,55.97,55.515,55.66,12377.0
2024-08-16,55.9,56.01,55.455,55.495,136488.0
2024-08-19,56.715,57.04,56.445,56.695,35339.0
2024-08-20,57.525,57.525,57.28,57.39,30238.0
2024-08-21,57.655,58.24,57.615,58.035,36575.0
2024-08-22,58.125,58.45,58.045,58.065,30891.0
2024-08-23,57.41,57.595,57.27,57.575,24492.0
2024-08-26,57.775,57.775,57.14,57.22,27944.0
2024-08-27,57.27,57.36,56.865,56.99,20400.0
2024-08-28,56.99,57.24,56.275,56.275,24346.0
2024-08-29,56.05,56.12,55.605,56.0,27120.0
2024-08-30,56.585,56.815,56.385,56.515,24496.0
2024-09-02,56.345,56.395,55.7,55.86,24708.0
2024-09-03,56.16,56.23,55.74,56.15,18664.0
2024-09-04,54.98,55.035,54.68,54.68,27028.0
2024-09-05,54.5,54.58,54.365,54.44,19457.0
2024-09-06,54.66,55.0,54.66,54.94,15811.0
2024-09-09,54.025,54.115,53.56,53.6,26151.0
2024-09-10,55.03,55.03,54.255,54.255,26350.0
2024-09-11,55.285,55.465,55.215,55.275,29053.0
2024-09-12,55.375,55.535,55.265,55.465,11700.0
2024-09-13,57.37,58.19,57.37,58.105,66607.0
2024-09-16,58.63,59.225,58.63,59.195,53747.0
2024-09-17,58.56,58.66,58.32,58.32,53590.0
2024-09-18,58.035,58.22,57.915,57.925,40267.0
2024-09-19,57.685,58.14,57.4,58.085,32861.0
2024-09-20,58.035,58.035,57.675,57.885,18358.0
2024-09-23,58.66,58.925,58.5,58.64,32679.0
2024-09-24,58.48,58.805,58.27,58.43,20757.0
2024-09-25,58.955,59.385,58.845,58.855,35163.0
2024-09-26,59.41,59.91,59.4,59.76,30866.0
2024-09-27,59.97,59.97,59.355,59.4,25807.0
2024-09-30,58.75,59.105,57.535,57.835,31210.0
2024-10-01,57.44,57.44,56.355,57.23,51236.0
2024-10-02,58.995,58.995,57.615,57.925,38504.0
2024-10-03,58.035,58.18,57.595,57.615,24141.0
2024-10-04,57.39,57.705,57.04,57.595,17309.0
2024-10-07,57.585,57.675,57.21,57.27,22753.0
2024-10-08,57.635,57.635,56.835,57.06,18727.0
2024-10-09,57.15,57.31,56.785,56.795,25060.0
2024-10-10,56.865,57.3,56.865,57.14,16599.0
2024-10-11,58.15,58.795,58.15,58.53,88165.0
2024-10-14,58.58,58.875,58.095,58.875,35366.0
2024-10-15,59.195,59.205,58.7,58.7,29610.0
2024-10-16,59.53,60.425,59.53,60.415,41946.0
2024-10-17,60.81,61.04,60.535,60.64,20019.0
2024-10-18,61.03,61.87,61.03,61.835,63357.0
2024-10-21,63.4,64.345,63.4,64.335,106397.0
2024-10-22,64.48,64.68,64.355,64.68,40742.0
2024-10-23,65.075,65.435,64.89,65.285,68225.0
2024-10-24,64.78,64.78,64.015,64.275,66162.0
2024-10-25,63.53,63.53,62.17,62.495,72407.0
2024-10-28,62.495,62.845,61.655,61.825,41001.0
2024-10-29,61.865,62.965,61.865,62.945,43200.0
2024-10-30,63.075,63.975,63.075,63.66,33711.0
2024-10-31,62.995,62.995,62.24,62.24,101721.0
2024-11-01,61.305,61.305,60.665,60.89,37979.0
2024-11-04,60.505,60.505,59.91,59.91,20987.0
2024-11-05,60.145,60.145,59.67,59.72,25892.0
2024-11-06,60.005,60.77,59.91,60.315,38339.0
2024-11-07,59.175,59.175,57.27,57.34,244901.0
2024-11-08,58.53,58.895,58.37,58.37,39321.0
2024-11-11,58.785,58.825,57.945,58.025,50803.0
2024-11-12,55.345,55.415,54.79,55.135,61997.0
2024-11-13,54.81,55.085,54.385,54.85,42490.0
2024-11-14,54.46,54.49,53.7,53.815,62432.0
2024-11-15,54.305,55.105,54.075,54.49,38537.0
2024-11-18,54.46,55.265,53.975,55.105,24478.0
2024-11-19,56.07,57.05,56.07,56.95,112189.0
2024-11-20,57.17,57.775,57.17,57.585,143799.0
2024-11-21,57.585,57.945,57.04,57.645,68138.0
2024-11-22,57.975,59.42,57.645,59.42,26169.0
2024-11-25,59.39,59.39,56.885,57.11,71557.0
2024-11-26,56.555,56.98,56.07,56.475,33653.0
2024-11-27,56.795,57.535,56.555,57.21,44829.0
2024-11-28,57.23,57.25,56.295,56.675,58335.0
2024-11-29,56.645,57.585,56.645,57.44,20419.0
2024-12-02,57.29,57.29,55.93,56.05,21002.0
2024-12-03,56.16,56.445,56.05,56.19,20734.0
2024-12-04,56.745,58.23,56.745,57.805,40447.0
2024-12-05,58.53,58.53,57.765,57.835,27489.0
2024-12-06,57.735,58.31,57.2,58.31,31040.0
2024-12-09,58.29,58.29,57.04,57.25,19941.0
2024-12-10,57.765,59.065,57.765,59.065,22477.0
2024-12-11,59.025,59.385,58.19,59.195,30499.0
2024-12-12,60.005,61.375,59.97,59.97,35109.0
2024-12-13,58.875,58.875,58.24,58.45,29495.0
2024-12-16,57.42,57.42,56.9,56.9,35062.0
2024-12-17,56.545,56.685,56.395,56.465,13768.0
2024-12-18,56.385,56.725,56.365,56.395,30269.0
2024-12-19,54.255,55.395,52.715,55.055,120333.0
2024-12-20,53.63,54.52,53.63,54.245,28023.0
2024-12-23,54.265,55.495,54.265,55.125,25123.0
2024-12-24,55.03,55.495,55.02,55.495,18881.0
2024-12-27,54.61,55.585,54.61,55.165,9384.0
2024-12-30,55.335,55.345,54.94,54.94,8978.0
2024-12-31,54.44,54.44,54.115,54.225,6669.0
2025-01-02,54.66,55.595,54.66,55.0,12950.0
2025-01-03,56.515,57.16,56.515,56.97,14298.0
2025-01-06,56.705,56.705,56.01,56.01,17887.0
2025-01-07,55.535,55.615,55.075,55.305,18026.0
2025-01-08,55.655,56.585,55.655,56.23,13642.0
2025-01-09,57.04,58.015,57.03,58.015,18343.0
2025-01-10,58.54,58.895,58.15,58.885,34030.0
2025-01-13,58.925,58.925,58.35,58.63,29940.0
2025-01-14,57.535,57.755,57.38,57.535,79926.0
2025-01-15,58.76,59.075,57.535,57.535,23381.0
2025-01-16,58.815,59.51,58.74,59.325,29006.0
2025-01-17,59.325,59.325,58.765,58.815,63721.0
2025-01-20,58.815,59.51,58.805,59.225,20092.0
2025-01-21,58.68,59.89,58.57,59.85,27885.0
2025-01-22,60.005,60.69,59.87,60.69,17530.0
2025-01-23,60.305,60.385,58.22,59.65,52690.0
2025-01-24,59.7,60.075,59.59,60.075,60803.0
2025-01-28,59.52,60.145,59.44,59.86,24588.0
2025-01-29,60.135,60.74,60.135,60.425,35854.0
2025-01-30,60.525,61.255,60.525,61.06,53340.0
2025-01-31,62.32,63.765,62.32,63.4,37087.0
2025-02-03,63.4,63.48,62.555,62.565,25580.0
2025-02-04,63.61,63.845,63.17,63.71,29175.0
2025-02-05,64.085,64.48,63.815,64.315,37057.0
2025-02-06,65.335,65.87,65.335,65.79,136818.0
2025-02-07,65.87,66.12,65.475,65.67,43190.0
2025-02-10,65.66,66.06,65.455,65.88,26606.0
2025-02-11,66.685,68.16,66.685,67.22,71275.0
2025-02-12,66.19,66.365,65.385,65.67,36786.0
2025-02-13,66.86,67.605,66.86,67.535,58220.0
2025-02-14,67.695,67.905,67.01,67.07,72602.0
2025-02-17,65.315,65.83,64.49,65.015,50188.0
2025-02-18,65.005,65.455,64.88,65.245,31799.0
2025-02-19,65.475,66.02,65.245,65.245,22733.0
2025-02-20,65.275,65.97,65.275,65.64,30698.0
2025-02-21,65.98,66.595,65.445,65.575,52514.0
2025-02-24,64.48,65.075,63.875,64.175,66301.0
2025-02-25,64.51,64.8,64.285,64.325,46260.0
2025-02-26,64.085,64.325,63.65,64.005,39629.0
2025-02-27,64.86,65.255,64.56,64.56,42421.0
2025-02-28,63.885,63.995,62.995,63.2,66267.0
2025-03-03,63.835,64.82,63.835,64.36,49505.0
2025-03-04,64.165,64.46,63.865,64.175,54135.0
2025-03-05,64.48,64.58,64.085,64.195,24293.0
2025-03-06,65.475,65.88,65.475,65.64,38669.0
2025-03-07,65.485,65.64,64.235,65.285,24332.0
2025-03-10,65.86,66.18,65.61,65.97,21223.0
2025-03-11,65.175,65.175,64.39,64.94,63849.0
2025-03-12,66.17,66.435,65.98,65.98,50710.0
2025-03-13,66.335,67.12,66.245,67.12,38651.0
2025-03-14,68.45,69.41,68.45,69.285,66114.0
2025-03-17,69.275,69.305,68.915,68.965,33175.0
2025-03-18,69.82,71.485,69.43,70.93,142457.0
2025-03-19,70.92,71.05,70.515,70.83,65311.0
2025-03-20,71.425,72.41,71.365,71.645,56005.0
2025-03-21,72.1,72.19,71.235,71.235,76065.0
2025-03-24,71.325,71.575,71.08,71.16,32179.0
2025-03-25,71.225,71.225,70.72,71.03,59328.0
2025-03-26,71.515,72.13,71.295,71.295,105898.0
2025-03-27,71.295,71.695,71.05,71.365,37307.0
2025-03-28,72.44,73.51,72.44,73.5,45721.0
2025-03-31,73.3,73.63,72.42,73.56,64146.0
2025-04-01,74.4,74.4,73.65,73.725,35951.0
2025-04-02,73.905,73.915,72.705,72.815,66336.0
2025-04-03,73.805,74.56,71.94,72.21,64158.0
2025-04-04,72.495,73.39,72.05,72.915,96417.0
2025-04-07,68.945,69.44,65.555,68.015,98375.0
2025-04-08,69.45,70.88,69.45,69.965,63338.0
2025-04-09,70.435,71.16,69.015,70.435,48129.0
2025-04-10,73.26,74.58,72.515,74.155,56353.0
2025-04-11,75.495,77.965,75.495,77.38,104855.0
2025-04-14,79.36,80.435,78.975,79.44,83642.0
2025-04-15,79.76,80.345,79.3,79.35,56467.0
2025-04-16,80.105,82.03,80.105,81.92,74598.0
2025-04-17,82.36,83.23,81.295,81.545,127316.0
2025-04-22,81.645,83.33,80.455,82.685,129424.0
2025-04-23,79.81,80.315,75.395,75.395,106372.0
2025-04-24,77.24,79.065,76.605,77.545,94563.0
2025-04-28,76.84,76.84,75.025,76.05,90849.0
2025-04-29,77.39,77.39,75.495,75.55,38097.0
2025-04-30,75.55,76.295,74.955,75.235,42735.0
2025-05-01,75.94,76.12,74.115,74.73,73672.0
2025-05-02,74.9,75.035,73.755,74.84,42803.0
2025-05-05,73.835,74.66,73.47,73.65,43242.0
2025-05-06,74.945,77.38,74.945,76.545,201826.0
2025-05-07,79.215,79.215,76.385,77.08,45571.0
2025-05-08,77.38,79.215,77.38,77.585,56952.0
2025-05-09,77.21,77.34,75.74,76.96,54781.0
2025-05-12,77.41,77.715,76.205,76.565,54661.0
2025-05-13,73.62,74.295,72.03,72.515,112272.0
2025-05-14,72.775,72.785,71.13,71.675,74145.0
2025-05-15,70.73,71.02,69.025,69.205,66388.0
2025-05-16,72.26,72.815,71.665,71.89,60437.0
2025-05-19,73.36,74.31,71.93,73.62,28058.0
2025-05-20,73.38,73.42,72.535,72.995,42323.0
2025-05-21,75.395,76.725,74.83,76.405,54616.0
2025-05-22,76.495,78.33,76.495,77.765,71690.0
2025-05-23,77.37,77.915,76.91,77.805,30054.0
2025-05-26,77.675,77.855,77.3,77.575,39693.0
2025-05-27,77.765,78.34,75.225,77.02,105204.0
2025-05-28,77.775,78.31,76.89,77.485,26430.0
2025-05-29,77.775,78.27,77.02,78.04,20140.0
2025-05-30,77.975,78.37,77.545,77.745,24463.0
2025-06-02,78.63,79.56,78.51,79.36,54943.0
2025-06-03,82.545,83.03,81.745,81.93,64502.0
2025-06-04,82.28,82.775,81.82,82.03,99002.0
2025-06-05,82.465,82.465,81.565,81.645,31300.0
2025-06-06,81.79,82.525,81.79,82.17,42236.0
2025-06-10,80.6,80.6,79.195,80.185,53919.0
2025-06-11,79.155,79.52,78.875,79.34,48382.0
2025-06-12,80.325,81.415,80.325,81.155,34163.0
2025-06-13,82.16,84.8,82.15,84.115,121098.0
2025-06-16,84.81,84.85,83.04,83.1,67019.0
2025-06-17,82.34,83.32,82.18,82.515,60040.0
2025-06-18,82.795,82.905,82.0,82.34,25576.0
2025-06-19,82.27,82.535,81.395,81.395,38757.0
2025-06-20,81.555,81.88,80.7,80.77,45309.0
2025-06-23,81.555,82.12,81.225,81.395,25240.0
2025-06-24,81.245,81.245,80.145,80.175,45996.0
2025-06-25,79.965,80.315,77.975,80.145,21778.0
2025-06-26,79.905,80.345,79.37,79.47,24470.0
2025-06-27,79.86,80.195,79.115,79.34,58247.0
2025-06-30,77.78,78.46,77.2,78.35,32297.0
2025-07-01,79.25,80.21,79.19,80.13,32913.0
2025-07-02,79.69,80.0,78.65,79.25,41182.0
2025-07-03,79.79,80.33,79.5,80.2,34111.0
2025-07-04,80.57,81.06,80.38,80.68,23287.0
2025-07-07,80.82,80.82,79.93,80.13,31058.0
2025-07-08,81.33,81.9,81.06,81.42,27878.0
2025-07-09,78.8,78.8,77.5,77.76,49504.0
2025-07-10,78.63,79.22,78.63,79.02,20233.0
2025-07-11,79.27,79.3,78.59,79.09,20618.0
2025-07-14,79.91,80.41,79.9,80.37,30378.0
2025-07-15,80.48,81.0,80.11,80.7,27723.0
2025-07-16,79.94,79.94,79.3,79.72,19871.0
2025-07-17,79.9,79.99,79.2,79.5,31949.0
2025-07-18,79.45,79.45,78.69,78.76,20221.0
2025-07-21,78.82,79.4,78.53,79.4,45119.0
2025-07-22,81.0,81.49,81.0,81.35,37370.0
2025-07-23,82.87,83.96,82.85,83.06,44423.0
2025-07-24,82.15,82.15,81.15,81.2,25852.0
2025-07-25,81.69,81.69,80.56,80.77,77811.0
2025-07-28,81.0,82.24,80.99,81.65,21751.0
2025-07-29,80.84,81.21,80.26,80.72,21552.0
2025-07-30,81.03,82.25,81.03,81.8,26382.0
2025-07-31,81.11,81.34,80.76,81.04,52323.0
2025-08-01,80.98,80.98,79.81,80.18,28220.0
2025-08-04,81.0,81.48,80.99,81.28,33593.0
2025-08-05,84.43,85.0,84.39,84.56,86001.0
2025-08-06,86.3,87.59,86.3,87.18,63578.0
2025-08-07,88.1,88.79,88.1,88.51,27928.0
2025-08-08,89.63,90.45,89.63,90.05,39688.0
2025-08-11,90.05,90.05,88.27,88.46,52259.0
2025-08-12,88.88,89.29,88.71,89.11,19621.0
2025-08-13,89.25,89.75,89.25,89.52,22678.0
2025-08-14,89.18,89.47,88.74,89.03,37268.0
2025-08-15,89.39,89.53,88.84,89.36,30810.0
2025-08-18,89.65,90.37,89.31,90.0,67913.0
2025-08-19,90.0,90.03,89.44,89.94,56314.0
2025-08-20,88.11,88.5,87.68,88.48,51781.0
2025-08-21,90.0,90.7,90.0,90.43,35806.0
2025-08-22,91.94,92.24,91.67,91.71,30366.0
2025-08-25,92.24,92.84,92.24,92.83,34168.0
2025-08-26,92.73,93.98,92.7,93.85,51378.0
2025-08-27,94.88,95.22,94.5,94.67,63906.0
2025-08-28,94.55,94.6,94.12,94.31,23045.0
2025-08-29,93.87,93.93,93.0,93.65,21794.0
2025-09-01,96.0,98.66,95.99,98.26,70946.0
2025-09-02,98.59,100.25,98.4,99.85,98094.0
2025-09-03,100.08,100.37,99.5,99.77,56813.0
2025-09-04,99.77,100.0,98.01,98.78,85393.0
2025-09-05,99.01,100.22,98.97,99.79,63457.0
2025-09-08,101.0,101.46,100.4,100.65,115478.0
2025-09-09,102.0,103.21,102.0,102.49,81270.0
2025-09-10,102.5,102.5,101.62,102.0,46525.0
2025-09-11,103.72,104.38,103.43,103.83,50446.0
2025-09-12,104.43,105.88,104.29,105.82,46297.0
2025-09-15,105.8,105.8,103.59,104.16,60835.0
2025-09-16,105.51,105.92,105.09,105.53,48140.0
2025-09-17,104.05,104.05,102.71,102.9,50359.0
2025-09-18,103.32,103.82,103.0,103.0,42670.0
2025-09-19,103.5,104.9,103.5,104.71,31539.0
2025-09-22,109.0,111.01,109.0,110.78,81619.0
2025-09-23,112.51,113.8,111.61,113.11,81181.0
2025-09-24,112.85,113.07,111.95,112.95,96731.0
2025-09-25,111.25,111.25,110.33,110.8,53458.0
2025-09-26,111.78,112.15,111.35,112.1,31482.0
2025-09-29,113.61,116.29,113.61,116.24,72284.0
2025-09-30,115.99,116.36,115.15,115.85,71398.0
2025-10-01,115.6,116.19,115.23,115.66,57023.0
2025-10-02,116.35,117.33,116.3,117.27,54444.0
2025-10-03,117.06,117.07,115.87,116.64,67073.0
2025-10-06,117.4,119.47,117.33,119.47,32255.0
2025-10-07,118.99,119.63,118.66,119.36,54998.0
2025-10-08,118.35,119.5,117.64,119.42,108107.0
2025-10-09,119.16,119.74,118.19,119.58,85170.0
2025-10-10,117.62,117.62,114.12,114.64,92073.0
2025-10-13,116.72,118.86,116.72,118.33,92270.0
2025-10-14,120.0,124.6,120.0,124.6,84715.0
2025-10-15,122.2,122.93,120.9,122.6,117354.0
2025-10-16,124.12,126.75,124.12,126.3,163022.0
2025-10-17,130.0,132.76,128.1,131.44,188008.0
2025-10-20,128.0,128.0,120.0,122.25,164708.0
2025-10-21,123.9,123.9,121.77,122.1,90880.0
2025-10-22,113.2,113.2,108.0,112.2,269979.0
2025-10-23,111.7,112.49,111.39,111.98,165768.0
2025-10-24,113.21,113.575,112.39,112.56,73278.0
2025-10-27,112.0,112.0,110.12,110.7,114086.0
2025-10-28,107.7,107.7,104.0,105.62,127797.0
2025-10-29,106.06,108.33,106.05,107.2,158370.0
2025-10-30,107.1,109.3,107.0,108.88,85447.0
2025-10-31,111.19,112.04,110.25,110.62,53715.0
2025-11-03,110.0,110.2,108.19,109.69,37880.0
2025-11-04,109.48,109.48,108.12,108.23,31086.0
2025-11-05,105.83,106.99,105.06,106.66,59434.0
2025-11-06,108.66,109.29,108.16,109.29,36404.0
2025-11-07,109.83,110.9,109.39,110.39,31205.0
2025-11-10,111.4,114.09,111.4,113.65,51790.0
2025-11-11,116.5,118.28,116.5,117.58,158355.0
2025-11-12,119.0,119.0,116.94,117.1,37054.0
2025-11-13,120.98,122.48,120.83,122.24,48949.0
2025-11-14,119.49,120.42,118.88,119.9,56060.0
2025-11-17,117.79,118.6,116.85,117.28,40544.0
2025-11-18,116.79,117.0,114.16,114.4,63992.0
2025-11-19,116.55,117.7,116.55,117.55,35015.0
2025-11-20,118.68,120.65,118.0,118.43,74500.0
2025-11-21,114.72,114.78,112.51,112.81,49486.0
2025-11-24,113.98,114.74,113.22,113.22,47641.0
2025-11-25,118.84,121.14,118.35,120.85,79311.0
2025-11-26,120.7,121.39,120.01,121.18,35017.0