Date,Open,High,Low,Close,Volume
2016-05-02,19.92035468487668,19.92035468487668,19.92035468487668,19.92035468487668,0.0
2016-05-03,19.686215308313777,19.686215308313777,19.686215308313777,19.686215308313777,0.0
2016-05-04,20.553916931528494,20.553916931528494,20.553916931528494,20.553916931528494,50.0
2016-05-05,19.576990830340947,19.576990830340947,19.576990830340947,19.576990830340947,0.0
2016-05-06,19.65023377481956,19.65023377481956,19.65023377481956,19.65023377481956,0.0
2016-05-09,19.704185093462687,19.704185093462687,19.704185093462687,19.704185093462687,200.0
2016-05-10,19.944008575719653,19.944008575719653,19.944008575719653,19.944008575719653,0.0
2016-05-11,19.743666739020195,19.743666739020195,19.743666739020195,19.743666739020195,0.0
2016-05-12,19.747170665919526,19.747170665919526,19.747170665919526,19.747170665919526,0.0
2016-05-13,19.60687434843117,19.60687434843117,19.60687434843117,19.60687434843117,0.0
2016-05-16,19.664104518647484,19.664104518647484,19.664104518647484,19.664104518647484,813.0
2016-05-17,19.636944793487167,19.636944793487167,19.636944793487167,19.636944793487167,0.0
2016-05-18,19.662309638292413,19.662309638292413,19.662309638292413,19.662309638292413,0.0
2016-05-19,19.60149542962001,19.60149542962001,19.60149542962001,19.60149542962001,0.0
2016-05-20,19.77501133931232,19.77501133931232,19.77501133931232,19.77501133931232,0.0
2016-05-23,19.8885618413503,19.8885618413503,19.8885618413503,19.8885618413503,1000.0
2016-05-24,20.023782519492386,20.023782519492386,20.023782519492386,20.023782519492386,0.0
2016-05-25,20.080957374586173,20.080957374586173,20.080957374586173,20.080957374586173,100.0
2016-05-26,20.18507187968841,20.18507187968841,20.18507187968841,20.18507187968841,0.0
2016-05-27,20.30541278987097,20.30541278987097,20.30541278987097,20.30541278987097,105.0
2016-05-30,20.287294226116646,20.287294226116646,20.287294226116646,20.287294226116646,0.0
2016-05-31,20.24751311593029,20.24751311593029,20.24751311593029,20.24751311593029,0.0
2016-06-01,20.24608255241668,20.24608255241668,20.24608255241668,20.24608255241668,0.0
2016-06-02,20.287128280749062,20.287128280749062,20.287128280749062,20.287128280749062,0.0
2016-06-03,20.37755896898916,20.37755896898916,20.37755896898916,20.37755896898916,2600.0
2016-06-06,20.32144339075536,20.34549145726816,20.32144339075536,20.34549145726816,165.0
2016-06-07,20.378257083983797,20.378257083983797,20.378257083983797,20.378257083983797,0.0
2016-06-08,20.44168827017709,20.44168827017709,20.44168827017709,20.44168827017709,14000.0
2016-06-09,20.52185323464354,20.52185323464354,20.52185323464354,20.52185323464354,156.0
2016-06-10,20.02993203518287,20.02993203518287,20.02993203518287,20.02993203518287,0.0
2016-06-14,20.241278420362452,20.241278420362452,20.000788595283687,20.000788595283687,1243.0
2016-06-15,19.736115271086376,19.736115271086376,19.736115271086376,19.736115271086376,0.0
2016-06-16,19.778032689453056,19.778032689453056,19.778032689453056,19.778032689453056,0.0
2016-06-17,19.762502491949352,19.762502491949352,19.762502491949352,19.762502491949352,0.0
2016-06-20,19.965302990474186,19.965302990474186,19.965302990474186,19.965302990474186,0.0
2016-06-21,20.061427321498424,20.061427321498424,20.061427321498424,20.061427321498424,0.0
2016-06-22,20.080957374586173,20.080957374586173,20.080957374586173,20.080957374586173,11900.0
2016-06-23,20.225249042621023,20.225249042621023,20.20921597696204,20.20921597696204,255.0
2016-06-24,19.440673386838423,19.440673386838423,19.440673386838423,19.440673386838423,0.0
2016-06-27,19.13007897385436,19.13007897385436,19.13007897385436,19.13007897385436,0.0
2016-06-28,19.4771966270498,19.4771966270498,19.4771966270498,19.4771966270498,0.0
2016-06-29,19.77101720598233,19.77101720598233,19.77101720598233,19.77101720598233,0.0
2016-06-30,20.059657237577596,20.059657237577596,20.059657237577596,20.059657237577596,0.0
2016-07-01,20.089008586040748,20.089008586040748,20.089008586040748,20.089008586040748,0.0
2016-07-04,20.08833908231638,20.08833908231638,20.08833908231638,20.08833908231638,0.0
2016-07-05,19.85685864647077,19.85685864647077,19.85685864647077,19.85685864647077,0.0
2016-07-06,19.93919997489592,19.93919997489592,19.93919997489592,19.93919997489592,0.0
2016-07-07,20.048890207845798,20.05690674079543,20.048890207845798,20.05690674079543,439.0
2016-07-08,20.201977325583197,20.201977325583197,20.201977325583197,20.201977325583197,0.0
2016-07-11,20.353510242616423,20.353510242616423,20.353510242616423,20.353510242616423,400.0
2016-07-12,20.60174353091538,20.60174353091538,20.60174353091538,20.60174353091538,0.0
2016-07-13,20.642096866507178,20.642096866507178,20.642096866507178,20.642096866507178,600.0
2016-07-14,20.689154776432744,20.689154776432744,20.689154776432744,20.689154776432744,0.0
2016-07-15,20.67178201312351,20.67178201312351,20.67178201312351,20.67178201312351,0.0
2016-07-18,20.724604140299903,20.724604140299903,20.724604140299903,20.724604140299903,0.0
2016-07-19,20.70107232421009,20.70107232421009,20.70107232421009,20.70107232421009,0.0
2016-07-20,20.822620629998145,20.822620629998145,20.822620629998145,20.822620629998145,0.0
2016-07-21,20.739369463178345,20.739369463178345,20.739369463178345,20.739369463178345,0.0
2016-07-22,20.842989947013876,20.842989947013876,20.842989947013876,20.842989947013876,0.0
2016-07-25,20.79155451273667,20.79155451273667,20.79155451273667,20.79155451273667,0.0
2016-07-26,20.87457297455826,20.87457297455826,20.87457297455826,20.87457297455826,388.0
2016-07-27,20.930689212651977,20.930689212651977,20.930689212651977,20.930689212651977,4500.0
2016-07-28,20.81729511889149,20.81729511889149,20.81729511889149,20.81729511889149,0.0
2016-07-29,20.82341220847567,20.82341220847567,20.82341220847567,20.82341220847567,0.0
2016-08-01,21.03489908865512,21.03489908865512,21.03489908865512,21.03489908865512,1730.0
2016-08-02,20.593879246426575,20.593879246426575,20.593879246426575,20.593879246426575,0.0
2016-08-03,20.63178345728308,20.63178345728308,20.63178345728308,20.63178345728308,0.0
2016-08-04,20.71108626880533,20.71108626880533,20.71108626880533,20.71108626880533,0.0
2016-08-05,20.754325527858583,20.754325527858583,20.754325527858583,20.754325527858583,3000.0
2016-08-08,20.92375574815604,20.92375574815604,20.92375574815604,20.92375574815604,0.0
2016-08-09,20.97535331296478,20.97535331296478,20.97535331296478,20.97535331296478,0.0
2016-08-10,20.93092763990425,20.93092763990425,20.93092763990425,20.93092763990425,0.0
2016-08-11,21.04344813621244,21.04344813621244,21.04344813621244,21.04344813621244,0.0
2016-08-12,21.091011511912807,21.091011511912807,21.091011511912807,21.091011511912807,186.0
2016-08-15,21.09892538927008,21.09892538927008,21.09892538927008,21.09892538927008,0.0
2016-08-16,20.97579392652697,20.97579392652697,20.97579392652697,20.97579392652697,0.0
2016-08-17,20.979580151292986,20.979580151292986,20.979580151292986,20.979580151292986,0.0
2016-08-18,21.017890642187357,21.017890642187357,21.017890642187357,21.017890642187357,0.0
2016-08-19,20.963033299985607,20.963033299985607,20.963033299985607,20.963033299985607,0.0
2016-08-22,21.03489908865512,21.03489908865512,21.03489908865512,21.03489908865512,752.0
2016-08-23,21.034876199638905,21.034876199638905,21.034876199638905,21.034876199638905,0.0
2016-08-24,20.98222955492018,20.98222955492018,20.98222955492018,20.98222955492018,0.0
2016-08-25,20.937550195263235,20.937550195263235,20.937550195263235,20.937550195263235,0.0
2016-08-26,20.86379606275576,20.86379606275576,20.86379606275576,20.86379606275576,0.0
2016-08-29,21.04648474569732,21.04648474569732,21.04648474569732,21.04648474569732,0.0
2016-08-30,21.035622000084,21.035622000084,21.035622000084,21.035622000084,0.0
2016-08-31,20.99225494402353,20.99225494402353,20.99225494402353,20.99225494402353,0.0
2016-09-01,21.01574098208091,21.01574098208091,21.01574098208091,21.01574098208091,0.0
2016-09-02,21.197351973842213,21.197351973842213,21.197351973842213,21.197351973842213,0.0
2016-09-05,21.18737999244337,21.18737999244337,21.18737999244337,21.18737999244337,0.0
2016-09-06,21.20780271716361,21.20780271716361,21.20780271716361,21.20780271716361,0.0
2016-09-07,21.35555131684885,21.35555131684885,21.35555131684885,21.35555131684885,5164.0
2016-09-08,21.291421356420383,21.291421356420383,21.267373289288187,21.267373289288187,2707.0
2016-09-09,20.746415465337357,20.746415465337357,20.746415465337357,20.746415465337357,0.0
2016-09-12,20.962770076299105,20.962770076299105,20.962770076299105,20.962770076299105,0.0
2016-09-13,20.62570260864125,20.62570260864125,20.62570260864125,20.62570260864125,0.0
2016-09-14,20.80242679544008,20.80242679544008,20.80242679544008,20.80242679544008,39.0
2016-09-15,20.81432908387328,20.81432908387328,20.81432908387328,20.81432908387328,0.0
2016-09-16,20.722259923555605,20.722259923555605,20.722259923555605,20.722259923555605,39.0
2016-09-19,20.778376161649334,20.778376161649334,20.778376161649334,20.778376161649334,105.0
2016-09-20,20.80094282422196,20.80094282422196,20.80094282422196,20.80094282422196,0.0
2016-09-21,21.07695956337316,21.07695956337316,21.07695956337316,21.07695956337316,0.0
2016-09-22,21.20377234289128,21.20377234289128,21.20377234289128,21.20377234289128,0.0
2016-09-23,21.155144627936775,21.155144627936775,21.155144627936775,21.155144627936775,800.0
2016-09-26,20.8886974049826,20.8886974049826,20.8886974049826,20.8886974049826,0.0
2016-09-27,20.999604225647435,20.999604225647435,20.999604225647435,20.999604225647435,0.0
2016-09-28,21.157294288043225,21.157294288043225,21.157294288043225,21.157294288043225,0.0
2016-09-29,20.949261741894624,20.949261741894624,20.949261741894624,20.949261741894624,0.0
2016-09-30,21.080858325802243,21.080858325802243,21.080858325802243,21.080858325802243,0.0
2016-10-03,21.062711150777645,21.062711150777645,21.062711150777645,21.062711150777645,0.0
2016-10-04,21.047446084378457,21.047446084378457,21.047446084378457,21.047446084378457,0.0
2016-10-05,21.15188103570774,21.15188103570774,21.15188103570774,21.15188103570774,0.0
2016-10-06,21.14720976898131,21.14720976898131,21.14720976898131,21.14720976898131,0.0
2016-10-07,21.044823384603514,21.044823384603514,21.044823384603514,21.044823384603514,0.0
2016-10-10,21.16315959844901,21.16315959844901,21.16315959844901,21.16315959844901,950.0
2016-10-11,20.942969169852777,20.942969169852777,20.942969169852777,20.942969169852777,0.0
2016-10-12,20.977270268073013,20.977270268073013,20.977270268073013,20.977270268073013,0.0
2016-10-13,20.884031860510223,20.884031860510223,20.884031860510223,20.884031860510223,0.0
2016-10-14,20.90117191882124,20.90117191882124,20.90117191882124,20.90117191882124,0.0
2016-10-17,20.849602965282767,20.849602965282767,20.849602965282767,20.849602965282767,0.0
2016-10-18,20.9890867226954,20.9890867226954,20.9890867226954,20.9890867226954,0.0
2016-10-19,21.03944065095632,21.03944065095632,21.03944065095632,21.03944065095632,0.0
2016-10-20,21.056054261894328,21.056054261894328,21.056054261894328,21.056054261894328,0.0
2016-10-21,21.063172745938036,21.063172745938036,21.063172745938036,21.063172745938036,0.0
2016-10-24,21.14712775000653,21.14712775000653,21.14712775000653,21.14712775000653,5150.0
2016-10-25,21.085010774827737,21.085010774827737,21.085010774827737,21.085010774827737,0.0
2016-10-26,20.971673903607787,20.971673903607787,20.971673903607787,20.971673903607787,0.0
2016-10-27,20.9471769340008,20.9471769340008,20.9471769340008,20.9471769340008,0.0
2016-10-28,20.91686615427452,20.91686615427452,20.91686615427452,20.91686615427452,0.0
2016-10-31,20.900716045914905,20.900716045914905,20.900716045914905,20.900716045914905,0.0
2016-11-01,20.74044333952255,20.74044333952255,20.74044333952255,20.74044333952255,0.0
2016-11-02,20.532807536321727,20.532807536321727,20.532807536321727,20.532807536321727,0.0
2016-11-03,20.47604849835589,20.47604849835589,20.47604849835589,20.47604849835589,0.0
2016-11-04,20.369151070365195,20.369151070365195,20.369151070365195,20.369151070365195,0.0
2016-11-07,20.82800527106335,20.82800527106335,20.82800527106335,20.82800527106335,0.0
2016-11-08,20.89169586610712,20.89169586610712,20.89169586610712,20.89169586610712,0.0
2016-11-09,21.09284835546428,21.09284835546428,21.09284835546428,21.09284835546428,0.0
2016-11-10,21.19438975366004,21.19438975366004,21.19438975366004,21.19438975366004,0.0
2016-11-11,21.16436317921846,21.16436317921846,21.16436317921846,21.16436317921846,0.0
2016-11-14,21.252030018750258,21.252030018750258,21.252030018750258,21.252030018750258,0.0
2016-11-15,21.402723671855508,21.402723671855508,21.402723671855508,21.402723671855508,0.0
2016-11-16,21.34206014920653,21.34206014920653,21.34206014920653,21.34206014920653,0.0
2016-11-17,21.45651285996709,21.45651285996709,21.45651285996709,21.45651285996709,0.0
2016-11-18,21.45549048390937,21.45549048390937,21.45549048390937,21.45549048390937,0.0
2016-11-21,21.58793968367109,21.58793968367109,21.58793968367109,21.58793968367109,0.0
2016-11-22,21.682389301675407,21.682389301675407,21.682389301675407,21.682389301675407,0.0
2016-11-23,21.728291316281982,21.728291316281982,21.728291316281982,21.728291316281982,0.0
2016-11-24,21.715111057776625,21.715111057776625,21.715111057776625,21.715111057776625,0.0
2016-11-25,21.772669303892062,21.772669303892062,21.772669303892062,21.772669303892062,0.0
2016-11-28,21.740338568484564,21.740338568484564,21.740338568484564,21.740338568484564,100.0
2016-11-29,21.69832577921698,21.69832577921698,21.69832577921698,21.69832577921698,0.0
2016-11-30,21.692828600488696,21.692828600488696,21.692828600488696,21.692828600488696,0.0
2016-12-01,21.60802288798411,21.60802288798411,21.60802288798411,21.60802288798411,0.0
2016-12-02,21.5982969635096,21.5982969635096,21.5982969635096,21.5982969635096,0.0
2016-12-05,21.76267824831304,21.76267824831304,21.76267824831304,21.76267824831304,0.0
2016-12-06,21.87040349572361,21.87040349572361,21.87040349572361,21.87040349572361,0.0
2016-12-07,22.14142852192133,22.14142852192133,22.14142852192133,22.14142852192133,0.0
2016-12-08,22.269040509589058,22.269040509589058,22.269040509589058,22.269040509589058,0.0
2016-12-09,22.36561308384756,22.36561308384756,22.36561308384756,22.36561308384756,535.0
2016-12-12,22.30528145193374,22.30528145193374,22.30528145193374,22.30528145193374,0.0
2016-12-13,22.4578901527292,22.4578901527292,22.4578901527292,22.4578901527292,0.0
2016-12-14,22.20561504564981,22.20561504564981,22.20561504564981,22.20561504564981,0.0
2016-12-15,22.32553250903235,22.32553250903235,22.32553250903235,22.32553250903235,180.0
2016-12-16,22.357596205917307,22.357596205917307,22.357596205917307,22.357596205917307,390.0
2016-12-19,22.533957637881095,22.533957637881095,22.52594110536244,22.52594110536244,2155.0
2016-12-20,22.562431919467503,22.562431919467503,22.562431919467503,22.562431919467503,0.0
2016-12-21,22.66221849308657,22.66221849308657,22.66221849308657,22.66221849308657,1.0
2016-12-22,22.446003123640143,22.446003123640143,22.446003123640143,22.446003123640143,0.0
2016-12-23,22.49293132914048,22.49293132914048,22.49293132914048,22.49293132914048,0.0
2016-12-28,22.56602258486158,22.56602258486158,22.533957983292687,22.533957983292687,2000.0
2016-12-29,22.37736468625733,22.37736468625733,22.37736468625733,22.37736468625733,0.0
2016-12-30,22.309456789975457,22.309456789975457,22.309456789975457,22.309456789975457,0.0
2017-01-03,22.55490906280395,22.55490906280395,22.55490906280395,22.55490906280395,0.0
2017-01-04,22.701555174874706,22.701555174874706,22.701555174874706,22.701555174874706,0.0
2017-01-05,22.640176370468936,22.640176370468936,22.640176370468936,22.640176370468936,0.0
2017-01-06,22.76643218392575,22.76643218392575,22.76643218392575,22.76643218392575,1056.0
2017-01-09,22.80651275874096,22.80651275874096,22.80651275874096,22.80651275874096,579.0
2017-01-10,22.610819299751714,22.610819299751714,22.610819299751714,22.610819299751714,0.0
2017-01-11,22.781813602824045,22.781813602824045,22.781813602824045,22.781813602824045,0.0
2017-01-12,22.87866084527716,22.87866084527716,22.87866084527716,22.87866084527716,500.0
2017-01-13,22.76643218392575,22.76643218392575,22.76643218392575,22.76643218392575,102.0
2017-01-16,22.706110089102022,22.706110089102022,22.706110089102022,22.706110089102022,0.0
2017-01-17,22.51776400431866,22.51776400431866,22.51776400431866,22.51776400431866,0.0
2017-01-18,22.60610416241087,22.60610416241087,22.60610416241087,22.60610416241087,70.0
2017-01-19,22.530940447987984,22.530940447987984,22.530940447987984,22.530940447987984,0.0
2017-01-20,22.606086995648702,22.606086995648702,22.606086995648702,22.606086995648702,0.0
2017-01-23,22.498901547537265,22.498901547537265,22.498901547537265,22.498901547537265,0.0
2017-01-24,22.62712200155277,22.62712200155277,22.62712200155277,22.62712200155277,0.0
2017-01-25,22.726351609110544,22.726351609110544,22.726351609110544,22.726351609110544,176.0
2017-01-27,22.778624399897712,22.778624399897712,22.778624399897712,22.778624399897712,0.0
2017-01-30,22.61640612712685,22.61640612712685,22.61640612712685,22.61640612712685,0.0
2017-01-31,22.561743341562952,22.561743341562952,22.561743341562952,22.561743341562952,0.0
2017-02-01,22.63179136086118,22.63179136086118,22.63179136086118,22.63179136086118,0.0
2017-02-02,22.595813642202994,22.595813642202994,22.595813642202994,22.595813642202994,0.0
2017-02-03,22.75438493172317,22.75438493172317,22.75438493172317,22.75438493172317,0.0
2017-02-06,22.79849588081071,22.79849588081071,22.79849588081071,22.79849588081071,582.0
2017-02-07,22.69282492260567,22.69282492260567,22.69282492260567,22.69282492260567,0.0
2017-02-08,22.718336638598316,22.718336638598316,22.718336638598316,22.718336638598316,882.0
2017-02-09,22.8668367609827,22.8668367609827,22.8668367609827,22.8668367609827,0.0
2017-02-10,22.98422880290921,22.98422880290921,22.98422880290921,22.98422880290921,0.0
2017-02-13,23.097746878840887,23.097746878840887,23.097746878840887,23.097746878840887,0.0
2017-02-14,23.191296195540644,23.191296195540644,23.191296195540644,23.191296195540644,1035.0
2017-02-15,23.2689605349853,23.2689605349853,23.2689605349853,23.2689605349853,0.0
2017-02-16,23.218791626272143,23.218791626272143,23.218791626272143,23.218791626272143,0.0
2017-02-17,23.21893086778747,23.21893086778747,23.21893086778747,23.21893086778747,0.0
2017-02-20,23.222175385836326,23.222175385836326,23.222175385836326,23.222175385836326,0.0
2017-02-21,23.33559236861304,23.33559236861304,23.33559236861304,23.33559236861304,670.0
2017-02-22,23.455839815312714,23.455839815312714,23.455839815312714,23.455839815312714,1170.0
2017-02-23,23.315766665732475,23.315766665732475,23.315766665732475,23.315766665732475,0.0
2017-02-24,23.27184455102874,23.27184455102874,23.27184455102874,23.27184455102874,0.0
2017-02-27,23.29659902206818,23.29659902206818,23.29659902206818,23.29659902206818,0.0
2017-02-28,23.21171510542484,23.21171510542484,23.21171510542484,23.21171510542484,0.0
2017-03-01,23.59113679017552,23.59113679017552,23.59113679017552,23.59113679017552,0.0
2017-03-02,23.471736237075906,23.471736237075906,23.471736237075906,23.471736237075906,0.0
2017-03-03,23.52118604919622,23.52118604919622,23.52118604919622,23.52118604919622,0.0
2017-03-06,23.414147472272177,23.414147472272177,23.414147472272177,23.414147472272177,0.0
2017-03-07,23.503937268058166,23.503937268058166,23.503937268058166,23.503937268058166,330.0
2017-03-08,23.303004131773083,23.303004131773083,23.303004131773083,23.303004131773083,0.0
2017-03-09,23.34603738968038,23.34603738968038,23.34603738968038,23.34603738968038,0.0
2017-03-10,23.423770217736596,23.463852878406925,23.415753685602525,23.463852878406925,5806.0
2017-03-13,23.59211720303685,23.59211720303685,23.59211720303685,23.59211720303685,559.0
2017-03-14,23.616164712015625,23.63219777785206,23.616164712015625,23.63219777785206,2371.0
2017-03-15,23.48790160477965,23.48790160477965,23.48790160477965,23.48790160477965,1507.0
2017-03-16,23.83260637418214,23.83260637418214,23.83260637418214,23.83260637418214,1679.0
2017-03-17,23.72037771283074,23.72037771283074,23.72037771283074,23.72037771283074,675.0
2017-03-20,23.672277314453314,23.672277314453314,23.64822771887652,23.64822771887652,1522.0
2017-03-21,23.728396498179,23.728396498179,23.728396498179,23.728396498179,508.0
2017-03-22,23.38369172877651,23.38369172877651,23.38369172877651,23.38369172877651,684.0
2017-03-23,23.267541415979803,23.267541415979803,23.267541415979803,23.267541415979803,0.0
2017-03-24,23.290153856584872,23.290153856584872,23.290153856584872,23.290153856584872,0.0
2017-03-27,23.25620753811601,23.25620753811601,23.25620753811601,23.25620753811601,0.0
2017-03-28,23.40635376225005,23.40635376225005,23.40635376225005,23.40635376225005,0.0
2017-03-29,23.560049691315854,23.560049691315854,23.560049691315854,23.560049691315854,200.0
2017-03-30,23.66426528957305,23.66426528957305,23.66426528957305,23.66426528957305,40.0
2017-03-31,23.70434395697024,23.70434395697024,23.70434395697024,23.70434395697024,250.0
2017-04-03,23.60814714406131,23.60814714406131,23.60814714406131,23.60814714406131,169.0
2017-04-04,23.552032813385605,23.552032813385605,23.552032813385605,23.552032813385605,498.0
2017-04-05,23.58409841768858,23.58409841768858,23.58409841768858,23.58409841768858,1600.0
2017-04-06,23.47186975633717,23.47186975633717,23.47186975633717,23.47186975633717,683.0
2017-04-07,23.47988854168544,23.47988854168544,23.47988854168544,23.47988854168544,20.0
2017-04-10,23.434522511541964,23.434522511541964,23.434522511541964,23.434522511541964,0.0
2017-04-11,23.552032813385605,23.552032813385605,23.552032813385605,23.552032813385605,140.0
2017-04-12,23.57608153975833,23.57608153975833,23.57608153975833,23.57608153975833,1.0
2017-04-13,23.166495946468764,23.166495946468764,23.166495946468764,23.166495946468764,0.0
2017-04-18,23.54401784287338,23.54401784287338,23.54401784287338,23.54401784287338,340.0
2017-04-19,23.27146116000709,23.27146116000709,23.27146116000709,23.27146116000709,176.0
2017-04-20,23.26344428207684,23.26344428207684,23.26344428207684,23.26344428207684,1200.0
2017-04-21,23.51195033115238,23.51195033115238,23.51195033115238,23.51195033115238,26.0
2017-04-24,23.51,23.51,23.51,23.51,0.0
2017-04-26,23.51,23.51,23.51,23.51,0.0
2017-04-27,23.785,23.785,23.785,23.785,190.0
2017-04-28,24.025,24.025,24.025,24.025,1000.0
2017-05-01,23.93,23.93,23.93,23.93,1123.0
2017-05-02,23.93,23.93,23.93,23.93,0.0
2017-05-03,24.05,24.05,24.05,24.05,666.0
2017-05-04,23.99,24.055,23.99,24.055,283.0
2017-05-05,24.04,24.09,24.04,24.09,1967.0
2017-05-08,24.29,24.29,24.29,24.29,1600.0
2017-05-09,24.29,24.29,24.29,24.29,0.0
2017-05-10,24.29,24.29,24.29,24.29,0.0
2017-05-11,24.17,24.17,24.17,24.17,400.0
2017-05-12,24.215,24.215,24.215,24.215,201.0
2017-05-15,24.08,24.255,24.08,24.255,785.0
2017-05-16,24.29,24.29,24.29,24.29,500.0
2017-05-17,24.185,24.185,24.185,24.185,400.0
2017-05-18,23.85,23.85,23.85,23.85,1000.0
2017-05-19,23.85,23.85,23.85,23.85,2360.0
2017-05-22,24.05,24.05,24.05,24.05,990.0
2017-05-23,24.015,24.17,24.015,24.17,104.0
2017-05-24,24.195,24.195,24.195,24.195,230.0
2017-05-25,24.195,24.195,24.195,24.195,1000.0
2017-05-26,24.195,24.195,24.195,24.195,0.0
2017-05-29,24.37,24.37,24.37,24.37,327.0
2017-05-30,24.265,24.265,24.265,24.265,2400.0
2017-05-31,24.295,24.295,24.21,24.21,347.0
2017-06-01,24.21,24.21,24.21,24.21,0.0
2017-06-02,24.425,24.425,24.425,24.425,18.0
2017-06-05,24.425,24.425,24.425,24.425,0.0
2017-06-06,24.425,24.425,24.425,24.425,0.0
2017-06-07,24.425,24.425,24.385,24.385,848.0
2017-06-08,24.41,24.41,24.41,24.41,230.0
2017-06-09,24.41,24.41,24.41,24.41,0.0
2017-06-13,24.425,24.555,24.425,24.555,2813.0
2017-06-14,24.555,24.555,24.555,24.555,0.0
2017-06-15,24.555,24.555,24.555,24.555,652.0
2017-06-16,24.495,24.495,24.495,24.495,658.0
2017-06-19,24.495,24.495,24.495,24.495,0.0
2017-06-20,24.495,24.495,24.495,24.495,0.0
2017-06-21,24.53,24.535,24.53,24.535,1080.0
2017-06-22,24.505,24.505,24.45,24.45,1805.0
2017-06-23,24.45,24.45,24.45,24.45,0.0
2017-06-26,24.49,24.505,24.49,24.505,6032.0
2017-06-27,24.515,24.515,24.515,24.515,1650.0
2017-06-28,24.33,24.425,24.33,24.425,290.0
2017-06-29,24.675,24.675,24.595,24.595,789.0
2017-06-30,24.375,24.375,24.375,24.375,311.0
2017-07-03,24.5,24.5,24.3,24.3,696.0
2017-07-04,24.46,24.46,24.43,24.43,445.0
2017-07-05,24.305,24.45,24.305,24.45,275.0
2017-07-06,24.42,24.42,24.29,24.29,4600.0
2017-07-07,24.29,24.29,24.29,24.29,0.0
2017-07-10,24.42,24.435,24.42,24.435,1059.0
2017-07-11,24.34,24.435,24.34,24.435,250.0
2017-07-12,24.435,24.435,24.435,24.435,0.0
2017-07-13,24.625,24.625,24.625,24.625,166.0
2017-07-14,24.63,24.645,24.63,24.645,5346.0
2017-07-17,24.77,24.77,24.6,24.64,6687.0
2017-07-18,24.705,24.705,24.705,24.705,306.0
2017-07-19,24.665,24.665,24.665,24.665,986.0
2017-07-20,24.73,24.73,24.73,24.73,66.0
2017-07-21,24.73,24.745,24.73,24.745,1803.0
2017-07-24,24.71,24.71,24.71,24.71,509.0
2017-07-25,24.72,24.72,24.71,24.71,1465.0
2017-07-26,24.71,24.71,24.71,24.71,0.0
2017-07-27,24.735,24.735,24.71,24.71,400.0
2017-07-28,24.71,24.71,24.71,24.71,3300.0
2017-07-31,24.705,24.705,24.705,24.705,3300.0
2017-08-01,24.705,24.705,24.705,24.705,3300.0
2017-08-02,24.705,24.705,24.705,24.705,3282.0
2017-08-03,24.71,24.71,24.71,24.71,3595.0
2017-08-04,24.64,24.75,24.615,24.75,11886.0
2017-08-07,24.685,24.785,24.625,24.785,7064.0
2017-08-08,24.865,24.865,24.835,24.835,3696.0
2017-08-09,24.73,24.73,24.73,24.73,6558.0
2017-08-10,24.785,24.785,24.615,24.615,1639.0
2017-08-11,24.43,24.43,24.365,24.365,1678.0
2017-08-14,24.365,24.365,24.365,24.365,0.0
2017-08-15,24.625,24.64,24.625,24.64,4650.0
2017-08-16,24.58,24.645,24.58,24.645,1246.0
2017-08-17,24.67,24.67,24.67,24.67,2313.0
2017-08-18,24.33,24.37,24.33,24.37,2907.0
2017-08-21,24.305,24.305,24.305,24.305,2714.0
2017-08-22,24.345,24.345,24.345,24.345,8180.0
2017-08-23,24.345,24.475,24.345,24.475,1146.0
2017-08-24,24.445,24.445,24.43,24.43,561.0
2017-08-25,24.47,24.47,24.47,24.47,712.0
2017-08-28,24.435,24.435,24.435,24.435,2340.0
2017-08-29,24.365,24.365,24.175,24.175,7234.0
2017-08-30,24.34,24.5,24.34,24.435,4004.0
2017-08-31,24.495,24.54,24.495,24.54,480.0
2017-09-01,24.67,24.67,24.575,24.575,796.0
2017-09-04,24.575,24.645,24.575,24.645,1727.0
2017-09-05,24.515,24.645,24.515,24.645,6507.0
2017-09-06,24.42,24.605,24.42,24.605,803.0
2017-09-07,24.58,24.58,24.58,24.58,1609.0
2017-09-08,24.58,24.58,24.58,24.58,0.0
2017-09-11,24.655,24.735,24.655,24.735,579.0
2017-09-12,24.835,24.835,24.835,24.835,1255.0
2017-09-13,24.93,24.93,24.93,24.93,548.0
2017-09-14,24.98,24.98,24.965,24.965,123.0
2017-09-15,24.86,24.94,24.86,24.94,927.0
2017-09-18,25.115,25.115,25.115,25.115,868.0
2017-09-19,25.02,25.02,25.02,25.02,424.0
2017-09-20,24.93,25.1,24.93,24.945,8081.0
2017-09-21,24.945,24.945,24.945,24.945,0.0
2017-09-22,24.88,24.9,24.88,24.9,1829.0
2017-09-25,25.15,25.15,24.945,24.945,1840.0
2017-09-26,25.02,25.02,24.945,24.945,926.0
2017-09-27,24.945,25.02,24.945,25.02,34970.0
2017-09-28,25.02,25.02,25.02,25.02,0.0
2017-09-29,25.02,25.02,25.02,25.02,0.0
2017-10-02,25.02,25.02,25.02,25.02,0.0
2017-10-03,25.46,25.46,25.46,25.46,159.0
2017-10-04,25.46,25.46,25.46,25.46,0.0
2017-10-05,25.475,25.49,25.475,25.49,1269.0
2017-10-06,25.59,25.59,25.565,25.59,2136.0
2017-10-09,25.59,25.59,25.515,25.515,3290.0
2017-10-10,25.5,25.57,25.5,25.57,230.0
2017-10-11,25.595,25.635,25.595,25.63,2880.0
2017-10-12,25.655,25.66,25.655,25.66,186.0
2017-10-13,25.66,25.66,25.66,25.66,0.0
2017-10-16,25.71,25.725,25.695,25.71,433.0
2017-10-17,25.67,25.695,25.67,25.695,1041.0
2017-10-18,25.695,25.695,25.695,25.695,0.0
2017-10-19,25.8,25.8,25.79,25.79,440.0
2017-10-20,25.71,25.71,25.71,25.71,300.0
2017-10-23,25.84,25.845,25.84,25.845,1850.0
2017-10-24,25.84,25.84,25.805,25.815,817.0
2017-10-25,25.825,25.825,25.825,25.825,2042.0
2017-10-26,25.78,25.78,25.735,25.735,519.0
2017-10-27,25.775,25.775,25.775,25.775,231.0
2017-10-30,25.975,25.985,25.955,25.955,7492.0
2017-10-31,25.88,25.88,25.87,25.87,594.0
2017-11-01,25.935,26.01,25.935,26.01,1050.0
2017-11-02,26.01,26.01,26.01,26.01,0.0
2017-11-03,26.01,26.01,26.01,26.01,0.0
2017-11-06,26.08,26.08,26.06,26.06,415.0
2017-11-07,26.165,26.17,26.165,26.17,655.0
2017-11-08,26.17,26.17,26.17,26.17,0.0
2017-11-09,26.155,26.155,26.155,26.155,155.0
2017-11-10,26.155,26.155,26.155,26.155,0.0
2017-11-13,26.155,26.155,26.155,26.155,0.0
2017-11-14,25.91,25.91,25.905,25.905,2012.0
2017-11-15,25.805,25.805,25.735,25.735,560.0
2017-11-16,25.76,25.775,25.76,25.775,2136.0
2017-11-17,26.0,26.0,25.935,25.935,5157.0
2017-11-20,25.845,25.845,25.79,25.79,7990.0
2017-11-21,25.87,25.955,25.87,25.955,1960.0
2017-11-22,25.955,25.955,25.955,25.955,0.0
2017-11-23,26.145,26.145,26.145,26.145,154.0
2017-11-24,26.17,26.17,26.17,26.17,146.0
2017-11-27,26.17,26.17,26.13,26.13,1859.0
2017-11-28,26.075,26.075,26.06,26.06,1557.0
2017-11-29,26.06,26.06,26.06,26.06,0.0
2017-11-30,26.31,26.31,26.31,26.31,595.0
2017-12-01,26.405,26.405,26.31,26.36,4943.0
2017-12-04,26.52,26.535,26.495,26.535,4534.0
2017-12-05,26.36,26.4,26.36,26.4,940.0
2017-12-06,26.155,26.195,26.155,26.195,290.0
2017-12-07,26.27,26.275,26.27,26.27,1540.0
2017-12-08,26.34,26.34,26.34,26.34,699.0
2017-12-11,26.56,26.56,26.465,26.465,3463.0
2017-12-12,26.555,26.56,26.555,26.56,1248.0
2017-12-13,26.64,26.64,26.465,26.465,1618.0
2017-12-14,26.625,26.64,26.625,26.64,347.0
2017-12-15,26.64,26.64,26.64,26.64,0.0
2017-12-18,26.69,26.69,26.69,26.69,796.0
2017-12-19,26.69,26.69,26.69,26.69,0.0
2017-12-20,26.64,26.64,26.64,26.64,91.0
2017-12-21,26.7,26.7,26.6,26.6,2158.0
2017-12-22,26.795,26.805,26.795,26.805,546.0
2017-12-27,26.805,26.805,26.805,26.805,0.0
2017-12-28,26.795,26.795,26.795,26.795,211.0
2017-12-29,26.745,26.745,26.745,26.745,16.0
2018-01-02,26.765,26.765,26.595,26.685,2109.0
2018-01-03,26.805,26.87,26.805,26.83,981.0
2018-01-04,26.83,26.83,26.83,26.83,0.0
2018-01-05,27.015,27.17,27.015,27.17,1200.0
2018-01-08,27.33,27.33,27.24,27.24,922.0
2018-01-09,27.495,27.495,27.325,27.325,3956.0
2018-01-10,27.415,27.415,27.38,27.415,708.0
2018-01-11,27.365,27.365,27.225,27.315,3876.0
2018-01-12,27.315,27.315,27.315,27.315,0.0
2018-01-15,27.315,27.315,27.315,27.315,0.0
2018-01-16,27.785,27.785,27.625,27.625,5350.0
2018-01-17,27.565,27.565,27.47,27.47,2620.0
2018-01-18,27.705,27.705,27.705,27.705,1462.0
2018-01-19,27.705,27.705,27.705,27.705,0.0
2018-01-22,27.745,27.745,27.745,27.745,60.0
2018-01-23,27.835,27.925,27.835,27.925,205.0
2018-01-24,27.865,27.865,27.865,27.865,60.0
2018-01-25,27.86,27.875,27.86,27.875,232.0
2018-01-29,28.085,28.085,28.07,28.07,175.0
2018-01-30,27.885,27.885,27.885,27.885,130.0
2018-01-31,27.885,27.885,27.885,27.885,0.0
2018-02-01,27.575,27.63,27.575,27.63,1170.0
2018-02-02,27.6,27.6,27.495,27.495,188.0
2018-02-05,27.065,27.065,26.835,26.92,2652.0
2018-02-06,25.83,25.83,25.075,25.075,6109.0
2018-02-07,26.375,26.49,26.34,26.34,7523.0
2018-02-08,25.985,26.02,25.975,25.975,2076.0
2018-02-09,25.57,25.57,25.465,25.465,1959.0
2018-02-12,25.465,25.465,25.465,25.465,0.0
2018-02-13,25.97,26.09,25.97,26.01,7237.0
2018-02-14,26.01,26.01,26.01,26.01,0.0
2018-02-15,26.375,26.51,26.375,26.51,1439.0
2018-02-16,26.635,26.665,26.635,26.665,2047.0
2018-02-19,26.79,26.795,26.79,26.795,436.0
2018-02-20,26.66,26.705,26.66,26.705,1374.0
2018-02-21,26.555,26.585,26.48,26.48,2098.0
2018-02-22,26.4,26.4,26.31,26.365,66353.0
2018-02-23,26.365,26.365,26.365,26.365,0.0
2018-02-26,26.83,26.83,26.83,26.83,31.0
2018-02-27,27.195,27.21,27.09,27.09,1151.0
2018-02-28,26.845,26.87,26.81,26.82,2314.0
2018-03-01,26.595,26.595,26.44,26.44,153.0
2018-03-02,26.275,26.275,26.115,26.115,1270.0
2018-03-05,26.115,26.14,26.115,26.13,317.0
2018-03-06,26.415,26.44,26.415,26.44,5597.0
2018-03-07,26.32,26.32,26.19,26.19,358.0
2018-03-08,26.61,26.61,26.61,26.61,107.0
2018-03-09,26.635,26.635,26.635,26.635,300.0
2018-03-12,27.09,27.145,27.005,27.145,1360.0
2018-03-13,27.095,27.095,27.095,27.095,30.0
2018-03-14,26.885,26.885,26.885,26.885,99.0
2018-03-15,26.875,26.875,26.875,26.875,38.0
2018-03-16,26.875,26.875,26.875,26.875,0.0
2018-03-19,26.885,26.885,26.885,26.885,180.0
2018-03-20,26.6,26.625,26.575,26.625,845.0
2018-03-21,26.635,26.675,26.625,26.675,768.0
2018-03-22,26.66,26.66,26.545,26.555,375.0
2018-03-23,25.75,25.845,25.75,25.83,539.0
2018-03-26,25.8,25.8,25.67,25.67,475.0
2018-03-27,26.02,26.02,26.02,26.02,320.0
2018-03-28,25.67,25.76,25.63,25.76,1063.0
2018-03-29,25.76,25.76,25.76,25.76,0.0
2018-04-03,25.765,25.765,25.635,25.635,1202.0
2018-04-04,25.76,25.76,25.725,25.75,1188.0
2018-04-05,26.075,26.235,26.075,26.235,3636.0
2018-04-06,26.1,26.1,25.97,25.97,368.0
2018-04-09,26.035,26.035,26.035,26.035,378.0
2018-04-10,26.115,26.245,26.115,26.245,2628.0
2018-04-11,26.14,26.14,26.14,26.14,81.0
2018-04-12,26.295,26.295,26.19,26.19,139.0
2018-04-13,26.255,26.375,26.255,26.375,909.0
2018-04-16,26.405,26.44,26.405,26.44,1065.0
2018-04-17,26.44,26.56,26.44,26.56,1424.0
2018-04-18,26.77,26.77,26.77,26.77,750.0
2018-04-19,26.855,26.855,26.835,26.845,112.0
2018-04-20,26.845,26.845,26.845,26.845,0.0
2018-04-23,26.69,26.69,26.69,26.69,160.0
2018-04-24,26.69,26.69,26.69,26.69,50.0
2018-04-26,26.585,26.585,26.535,26.535,973.0
2018-04-27,26.715,26.715,26.6,26.6,245.0
2018-04-30,26.765,26.805,26.765,26.805,407.0
2018-05-01,26.61,26.61,26.61,26.61,543.0
2018-05-02,26.64,26.66,26.64,26.66,236.0
2018-05-03,26.57,26.585,26.57,26.585,375.0
2018-05-04,26.61,26.61,26.61,26.61,19.0
2018-05-07,26.77,26.925,26.77,26.895,1410.0
2018-05-08,26.895,26.895,26.895,26.895,301.0
2018-05-09,26.83,26.895,26.83,26.895,247.0
2018-05-10,27.005,27.09,27.005,27.09,612.0
2018-05-11,27.35,27.35,27.22,27.22,443.0
2018-05-14,27.22,27.22,27.22,27.22,0.0
2018-05-15,27.37,27.37,27.21,27.315,1984.0
2018-05-16,27.25,27.25,27.25,27.25,1501.0
2018-05-17,27.43,27.43,27.415,27.415,68.0
2018-05-18,27.455,27.485,27.455,27.485,901.0
2018-05-21,27.52,27.52,27.39,27.39,2397.0
2018-05-22,27.59,27.605,27.54,27.605,1006.0
2018-05-23,27.47,27.47,27.455,27.455,914.0
2018-05-24,27.29,27.38,27.29,27.38,1051.0
2018-05-25,27.38,27.38,27.38,27.38,0.0
2018-05-28,27.355,27.37,27.315,27.37,506.0
2018-05-29,27.21,27.21,27.155,27.21,1808.0
2018-05-30,26.925,27.0,26.875,26.91,520.0
2018-05-31,27.29,27.29,27.185,27.185,2708.0
2018-06-01,27.105,27.135,27.105,27.135,518.0
2018-06-04,27.3,27.3,27.3,27.3,30.0
2018-06-05,27.325,27.33,27.325,27.33,240.0
2018-06-06,27.54,27.54,27.47,27.47,218.0
2018-06-07,27.63,27.65,27.63,27.63,6206.0
2018-06-08,27.63,27.63,27.445,27.445,18580.0
2018-06-12,27.59,27.63,27.59,27.63,307.0
2018-06-13,27.64,27.755,27.64,27.755,298.0
2018-06-14,27.625,27.625,27.59,27.59,4798.0
2018-06-15,27.695,27.695,27.67,27.67,318.0
2018-06-18,27.655,27.655,27.55,27.625,1100.0
2018-06-19,27.495,27.495,27.475,27.475,254.0
2018-06-20,27.55,27.55,27.535,27.535,1227.0
2018-06-21,27.535,27.535,27.535,27.535,0.0
2018-06-22,27.405,27.405,27.405,27.405,96.0
2018-06-25,27.285,27.3,27.285,27.3,1966.0
2018-06-26,27.015,27.13,27.015,27.07,1874.0
2018-06-27,27.185,27.185,27.17,27.17,59.0
2018-06-28,27.025,27.025,27.025,27.025,259.0
2018-06-29,27.12,27.12,27.08,27.08,447.0
2018-07-02,27.325,27.325,27.325,27.325,173.0
2018-07-03,27.24,27.24,27.24,27.24,3447.0
2018-07-04,27.11,27.11,27.01,27.01,6316.0
2018-07-05,27.15,27.15,27.15,27.15,67.0
2018-07-06,27.25,27.335,27.16,27.335,852.0
2018-07-09,27.335,27.335,27.335,27.335,0.0
2018-07-10,27.64,27.64,27.64,27.64,931.0
2018-07-11,27.64,27.64,27.64,27.64,0.0
2018-07-12,27.415,27.455,27.39,27.455,1482.0
2018-07-13,27.795,27.795,27.675,27.675,1066.0
2018-07-16,27.815,27.815,27.815,27.815,456.0
2018-07-17,27.705,27.705,27.6,27.625,519.0
2018-07-18,27.795,27.795,27.745,27.745,212.0
2018-07-19,27.84,27.84,27.84,27.84,283.0
2018-07-20,27.84,27.84,27.84,27.84,20.0
2018-07-23,27.805,27.805,27.805,27.805,29.0
2018-07-24,27.795,27.965,27.795,27.965,140.0
2018-07-25,27.89,27.89,27.89,27.89,58.0
2018-07-26,27.985,28.205,27.945,27.945,313.0
2018-07-27,28.035,28.17,28.02,28.17,196.0
2018-07-30,27.92,27.92,27.77,27.92,2145.0
2018-07-31,27.89,27.915,27.855,27.855,5126.0
2018-08-01,27.855,27.855,27.855,27.855,0.0
2018-08-02,27.965,27.965,27.965,27.965,98.0
2018-08-03,28.21,28.21,27.93,27.93,1553.0
2018-08-06,28.01,28.13,28.01,28.13,194.0
2018-08-07,28.17,28.17,28.045,28.045,920.0
2018-08-08,28.21,28.27,28.11,28.11,2782.0
2018-08-09,28.195,28.23,28.195,28.23,371.0
2018-08-10,28.22,28.22,28.16,28.16,51.0
2018-08-13,27.93,27.93,27.77,27.77,595.0
2018-08-14,27.94,27.94,27.92,27.92,1875.0
2018-08-15,28.035,28.035,28.035,28.035,146.0
2018-08-16,27.745,27.88,27.73,27.88,834.0
2018-08-17,27.985,27.985,27.84,27.84,586.0
2018-08-20,28.095,28.095,27.93,27.93,368.0
2018-08-21,28.08,28.155,28.08,28.155,2510.0
2018-08-22,28.01,28.01,28.01,28.01,126.0
2018-08-23,28.16,28.16,28.12,28.12,2059.0
2018-08-24,28.195,28.22,28.195,28.22,1691.0
2018-08-27,28.36,28.375,28.36,28.36,2230.0
2018-08-28,28.36,28.36,28.36,28.36,0.0
2018-08-29,28.425,28.565,28.425,28.565,450.0
2018-08-30,28.565,28.65,28.52,28.65,530.0
2018-08-31,28.65,28.65,28.65,28.65,0.0
2018-09-03,28.385,28.475,28.36,28.475,332.0
2018-09-04,28.37,28.495,28.37,28.495,4705.0
2018-09-05,28.31,28.31,28.31,28.31,62.0
2018-09-06,28.32,28.32,28.32,28.32,4666.0
2018-09-07,27.98,27.98,27.97,27.97,383.0
2018-09-10,28.105,28.105,28.105,28.105,98.0
2018-09-11,28.16,28.16,28.16,28.16,326.0
2018-09-12,28.205,28.205,28.045,28.045,382.0
2018-09-13,28.18,28.18,28.18,28.18,1180.0
2018-09-14,28.295,28.295,28.295,28.295,45.0
2018-09-17,28.195,28.195,28.195,28.195,2147.0
2018-09-18,28.12,28.12,28.12,28.12,36.0
2018-09-19,28.45,28.47,28.45,28.47,3672.0
2018-09-20,28.45,28.45,28.37,28.37,240.0
2018-09-21,28.74,28.74,28.615,28.74,2465.0
2018-09-24,28.59,28.61,28.485,28.61,8500.0
2018-09-25,28.61,28.61,28.61,28.61,0.0
2018-09-26,28.665,28.665,28.665,28.665,100.0
2018-09-27,28.59,28.59,28.56,28.585,605.0
2018-09-28,28.665,28.665,28.65,28.65,215.0
2018-10-01,28.635,28.64,28.525,28.635,6658.0
2018-10-02,28.535,28.61,28.535,28.535,65.0
2018-10-03,28.46,28.585,28.46,28.585,772.0
2018-10-04,28.495,28.525,28.41,28.41,499.0
2018-10-05,28.35,28.37,28.35,28.37,425.0
2018-10-08,28.18,28.185,28.18,28.185,86.0
2018-10-09,27.965,28.13,27.965,28.13,567.0
2018-10-10,28.045,28.08,27.915,27.915,1519.0
2018-10-11,27.07,27.07,26.845,26.885,2437.0
2018-10-12,26.9,26.97,26.9,26.97,4925.0
2018-10-15,26.855,26.855,26.685,26.81,1620.0
2018-10-16,26.78,26.82,26.78,26.82,1509.0
2018-10-17,27.435,27.455,27.4,27.4,4633.0
2018-10-18,27.135,27.26,27.135,27.26,225.0
2018-10-19,26.92,26.92,26.77,26.795,18605.0
2018-10-22,26.795,26.795,26.795,26.795,0.0
2018-10-23,26.855,26.855,26.655,26.655,2615.0
2018-10-24,26.645,26.645,26.565,26.565,843.0
2018-10-25,26.065,26.065,25.86,25.86,809.0
2018-10-26,25.94,25.94,25.89,25.89,4484.0
2018-10-29,26.065,26.065,25.865,26.0,2702.0
2018-10-30,25.815,25.815,25.785,25.785,429.0
2018-10-31,26.305,26.305,26.28,26.28,2736.0
2018-11-01,26.505,26.58,26.44,26.44,3734.0
2018-11-02,26.605,26.605,26.605,26.605,600.0
2018-11-05,26.63,26.645,26.63,26.645,770.0
2018-11-06,26.695,26.705,26.695,26.705,1469.0
2018-11-07,26.795,26.835,26.795,26.835,198.0
2018-11-08,26.835,26.835,26.835,26.835,0.0
2018-11-09,27.745,27.745,27.745,27.745,185.0
2018-11-12,26.835,26.87,26.82,26.86,628.0
2018-11-13,26.495,26.735,26.495,26.735,4913.0
2018-11-14,26.565,26.66,26.565,26.66,156.0
2018-11-15,26.465,26.495,26.405,26.405,1480.0
2018-11-16,26.405,26.405,26.405,26.405,0.0
2018-11-19,26.67,26.67,26.67,26.67,714.0
2018-11-20,26.29,26.29,26.125,26.125,932.0
2018-11-21,25.815,25.91,25.76,25.91,896.0
2018-11-22,26.06,26.06,26.06,26.06,255.0
2018-11-23,25.94,26.025,25.94,26.025,1313.0
2018-11-26,26.035,26.035,26.01,26.01,717.0
2018-11-27,26.125,26.125,26.125,26.125,142.0
2018-11-28,26.365,26.365,26.365,26.365,317.0
2018-11-29,26.945,26.945,26.835,26.86,1833.0
2018-11-30,26.73,26.73,26.73,26.73,15.0
2018-12-03,27.1,27.1,27.1,27.1,457.0
2018-12-04,27.135,27.135,26.96,26.96,1075.0
2018-12-05,26.215,26.215,26.215,26.215,2761.0
2018-12-06,26.035,26.08,25.965,25.965,696.0
2018-12-07,25.965,25.965,25.965,25.965,0.0
2018-12-10,25.395,25.56,25.395,25.56,1418.0
2018-12-11,25.52,25.52,25.52,25.52,695.0
2018-12-12,25.7,25.71,25.7,25.71,1747.0
2018-12-13,25.71,25.71,25.71,25.71,0.0
2018-12-14,25.815,25.815,25.67,25.67,6686.0
2018-12-17,25.535,25.535,25.51,25.51,161.0
2018-12-18,25.015,25.105,24.955,25.105,2078.0
2018-12-19,24.95,25.045,24.95,25.045,7422.0
2018-12-20,24.61,24.61,24.59,24.6,4110.0
2018-12-21,24.475,24.485,24.27,24.425,8987.0
2018-12-24,23.69,24.32,23.69,23.745,6085.0
2018-12-27,24.185,24.185,24.155,24.155,587.0
2018-12-28,24.31,24.395,24.31,24.395,5218.0
2018-12-31,24.475,24.56,24.475,24.56,1288.0
2019-01-02,24.35,24.35,24.35,24.35,34.0
2019-01-03,24.35,24.35,24.35,24.35,0.0
2019-01-04,24.035,24.21,24.015,24.21,1561.0
2019-01-07,24.21,24.21,24.21,24.21,0.0
2019-01-08,24.21,24.21,24.21,24.21,0.0
2019-01-09,25.285,25.375,25.285,25.36,2330.0
2019-01-10,25.375,25.395,25.26,25.295,4201.0
2019-01-11,25.425,25.425,25.345,25.425,4533.0
2019-01-14,25.35,25.36,25.235,25.285,5030.0
2019-01-15,25.35,25.375,25.35,25.35,3777.0
2019-01-16,25.435,25.57,25.435,25.57,8420.0
2019-01-17,25.645,25.65,25.56,25.56,3666.0
2019-01-18,25.745,25.9,25.745,25.9,1004.0
2019-01-21,26.035,26.085,25.95,26.085,2375.0
2019-01-22,25.895,26.025,25.895,25.895,1428.0
2019-01-23,25.745,25.77,25.61,25.77,2357.0
2019-01-24,25.77,25.77,25.77,25.77,0.0
2019-01-25,25.77,25.77,25.77,25.77,0.0
2019-01-29,25.75,25.76,25.71,25.71,567.0
2019-01-30,26.035,26.035,25.935,26.01,6616.0
2019-01-31,26.245,26.245,26.245,26.245,500.0
2019-02-01,26.245,26.245,26.245,26.245,0.0
2019-02-04,26.21,26.4,26.21,26.4,472.0
2019-02-05,26.585,26.585,26.445,26.535,4303.0
2019-02-06,26.6,26.685,26.6,26.685,347.0
2019-02-07,26.52,26.635,26.52,26.625,1234.0
2019-02-11,26.36,26.37,26.36,26.37,374.0
2019-02-12,26.45,26.45,26.45,26.45,126.0
2019-02-13,26.835,26.835,26.745,26.745,2882.0
2019-02-14,26.81,26.81,26.81,26.81,2170.0
2019-02-15,26.685,26.82,26.685,26.735,2032.0
2019-02-18,27.12,27.21,27.085,27.205,1698.0
2019-02-19,27.18,27.18,27.005,27.005,1765.0
2019-02-20,27.06,27.185,27.06,27.185,492.0
2019-02-21,27.16,27.16,27.13,27.13,1558.0
2019-02-22,27.18,27.18,27.18,27.18,58.0
2019-02-25,27.26,27.405,27.26,27.38,2116.0
2019-02-26,27.335,27.345,27.27,27.27,792.0
2019-02-27,27.235,27.32,27.235,27.31,271.0
2019-02-28,27.295,27.295,27.23,27.295,610.0
2019-03-01,27.26,27.27,27.135,27.21,1823.0
2019-03-04,27.42,27.605,27.42,27.52,2904.0
2019-03-05,27.345,27.355,27.23,27.23,1919.0
2019-03-06,27.23,27.23,27.23,27.23,0.0
2019-03-07,27.06,27.185,27.06,27.185,1604.0
2019-03-08,26.935,26.945,26.885,26.885,3668.0
2019-03-11,26.955,26.97,26.82,26.97,2159.0
2019-03-12,27.205,27.205,27.205,27.205,73.0
2019-03-13,27.27,27.28,27.27,27.27,916.0
2019-03-14,27.335,27.445,27.335,27.445,461.0
2019-03-15,27.33,27.495,27.33,27.495,700.0
2019-03-18,27.445,27.46,27.445,27.445,3556.0
2019-03-19,27.685,27.77,27.685,27.755,5876.0
2019-03-20,27.61,27.61,27.61,27.61,23.0
2019-03-21,27.61,27.71,27.555,27.555,12404.0
2019-03-22,27.73,27.855,27.72,27.83,2914.0
2019-03-25,27.83,27.83,27.83,27.83,0.0
2019-03-26,27.32,27.355,27.27,27.345,1752.0
2019-03-27,27.31,27.31,27.31,27.31,395.0
2019-03-28,27.27,27.27,27.27,27.27,500.0
2019-03-29,27.355,27.42,27.355,27.42,3790.0
2019-04-01,27.735,27.785,27.645,27.785,1845.0
2019-04-02,27.93,27.93,27.81,27.93,525.0
2019-04-03,27.98,28.08,27.935,28.08,2718.0
2019-04-04,28.08,28.095,28.08,28.095,1331.0
2019-04-05,28.11,28.11,28.11,28.11,807.0
2019-04-08,28.185,28.255,28.185,28.195,5080.0
2019-04-09,28.235,28.235,28.205,28.205,1935.0
2019-04-10,27.945,27.945,27.945,27.945,132.0
2019-04-11,28.145,28.195,28.145,28.195,2029.0
2019-04-12,28.06,28.07,28.06,28.07,1438.0
2019-04-15,28.26,28.335,28.26,28.335,10474.0
2019-04-16,28.26,28.26,28.205,28.205,1962.0
2019-04-17,28.245,28.41,28.245,28.41,3359.0
2019-04-18,28.145,28.295,28.12,28.12,4793.0
2019-04-23,28.07,28.42,28.07,28.42,7951.0
2019-04-24,28.535,28.595,28.52,28.52,1454.0
2019-04-26,28.52,28.52,28.52,28.52,0.0
2019-04-29,28.645,28.645,28.51,28.51,6864.0
2019-04-30,28.505,28.505,28.505,28.505,581.0
2019-05-01,28.605,28.77,28.605,28.72,10466.0
2019-05-02,28.41,28.41,28.305,28.31,5522.0
2019-05-03,28.495,28.495,28.495,28.495,3887.0
2019-05-06,28.355,28.355,28.12,28.16,9910.0
2019-05-07,28.345,28.355,28.345,28.355,3170.0
2019-05-08,28.055,28.055,28.01,28.01,1278.0
2019-05-09,28.055,28.055,27.885,27.885,698.0
2019-05-10,27.895,28.005,27.81,27.81,5440.0
2019-05-13,27.835,27.845,27.73,27.845,2898.0
2019-05-14,27.73,27.73,27.645,27.645,3411.0
2019-05-15,27.605,27.735,27.585,27.66,4758.0
2019-05-16,27.61,27.72,27.61,27.72,1794.0
2019-05-17,27.955,28.005,27.82,27.82,1226.0
2019-05-20,27.985,27.985,27.97,27.97,497.0
2019-05-21,27.77,27.78,27.71,27.745,11619.0
2019-05-22,27.83,27.93,27.83,27.87,6563.0
2019-05-23,27.73,27.77,27.73,27.77,5235.0
2019-05-24,27.395,27.395,27.395,27.395,250.0
2019-05-27,27.685,27.685,27.645,27.645,465.0
2019-05-28,27.72,27.73,27.72,27.73,317.0
2019-05-29,27.395,27.395,27.235,27.31,1468.0
2019-05-30,27.16,27.22,27.095,27.22,611.0
2019-05-31,26.995,27.11,26.995,27.11,1453.0
2019-06-03,26.745,26.745,26.635,26.635,840.0
2019-06-04,26.745,26.86,26.745,26.86,2776.0
2019-06-05,27.485,27.495,27.435,27.435,111084.0
2019-06-06,27.48,27.53,27.48,27.495,2226.0
2019-06-07,28.885,28.885,28.885,28.885,2110.0
2019-06-11,27.98,28.11,27.895,28.11,3958.0
2019-06-12,28.06,28.06,27.885,27.885,5378.0
2019-06-13,27.935,27.97,27.795,27.795,3026.0
2019-06-14,27.97,28.16,27.97,28.105,69251.0
2019-06-17,28.08,28.145,28.06,28.105,7848.0
2019-06-18,28.005,28.005,28.005,28.005,372.0
2019-06-19,28.245,28.345,28.22,28.345,2118.0
2019-06-20,28.435,28.445,28.435,28.435,997.0
2019-06-21,28.435,28.51,28.37,28.37,1370.0
2019-06-24,28.37,28.455,28.36,28.455,312.0
2019-06-25,28.295,28.355,28.28,28.295,6672.0
2019-06-26,28.185,28.185,28.17,28.17,2285.0
2019-06-27,28.13,28.13,28.13,28.13,571.0
2019-06-28,28.235,28.245,28.235,28.245,203.0
2019-07-01,28.52,28.66,28.52,28.66,30.0
2019-07-02,28.755,28.755,28.735,28.735,1025.0
2019-07-03,28.785,28.785,28.785,28.785,174.0
2019-07-04,28.855,28.985,28.855,28.985,8872.0
2019-07-05,29.005,29.005,29.005,29.005,2300.0
2019-07-08,28.92,28.92,28.905,28.905,1037.0
2019-07-09,28.83,28.83,28.595,28.595,623.0
2019-07-10,28.595,28.595,28.595,28.595,0.0
2019-07-11,28.77,28.945,28.77,28.945,9695.0
2019-07-12,28.88,28.945,28.88,28.945,2371.0
2019-07-15,28.88,28.88,28.805,28.805,1344.0
2019-07-16,28.82,28.93,28.82,28.93,2001.0
2019-07-17,28.885,28.895,28.885,28.885,15726.0
2019-07-18,28.71,28.71,28.56,28.56,3040.0
2019-07-19,28.77,28.835,28.685,28.685,5140.0
2019-07-22,28.685,28.685,28.545,28.545,981.0
2019-07-23,28.76,28.76,28.645,28.755,11881.0
2019-07-24,28.885,28.93,28.885,28.93,3061.0
2019-07-25,29.005,29.13,28.995,28.995,4543.0
2019-07-26,28.935,28.96,28.935,28.96,1536.0
2019-07-29,28.985,29.115,28.97,28.97,6067.0
2019-07-30,29.14,29.155,29.02,29.07,726.0
2019-07-31,28.98,28.98,28.885,28.905,2421.0
2019-08-01,28.645,28.645,28.635,28.635,1541.0
2019-08-02,28.46,28.485,28.33,28.345,5423.0
2019-08-05,28.12,28.12,27.98,28.01,4075.0
2019-08-06,26.945,27.385,26.945,27.385,1379.0
2019-08-07,27.685,27.685,27.46,27.46,3091.0
2019-08-08,27.68,27.87,27.68,27.87,28446.0
2019-08-09,28.155,28.205,28.035,28.035,3919.0
2019-08-12,28.035,28.035,28.035,28.035,0.0
2019-08-13,27.705,27.705,27.555,27.555,2045.0
2019-08-14,28.055,28.16,28.055,28.085,5061.0
2019-08-15,27.185,27.42,27.185,27.31,2050.0
2019-08-16,27.31,27.31,27.31,27.31,0.0
2019-08-19,27.795,27.795,27.795,27.795,3073.0
2019-08-20,27.935,28.045,27.895,28.045,5904.0
2019-08-21,27.86,27.92,27.78,27.92,3593.0
2019-08-22,28.145,28.145,28.11,28.11,3578.0
2019-08-23,28.08,28.08,28.08,28.08,1198.0
2019-08-26,27.395,27.43,27.395,27.43,912.0
2019-08-27,27.695,27.735,27.62,27.735,3053.0
2019-08-28,27.555,27.645,27.535,27.645,2592.0
2019-08-29,27.645,27.645,27.645,27.645,226.0
2019-08-30,28.095,28.145,28.005,28.105,3113.0
2019-09-02,27.93,27.93,27.93,27.93,149.0
2019-09-03,27.835,28.095,27.835,28.095,1504.0
2019-09-04,28.045,28.145,27.985,28.11,11726.0
2019-09-05,28.435,28.61,28.435,28.61,7815.0
2019-09-06,28.67,28.67,28.595,28.63,6804.0
2019-09-09,28.605,28.735,28.605,28.735,440.0
2019-09-10,28.76,28.76,28.63,28.66,13935.0
2019-09-11,28.595,28.805,28.595,28.805,5320.0
2019-09-12,29.12,29.12,29.12,29.12,694.0
2019-09-13,29.08,29.08,29.08,29.08,386.0
2019-09-16,28.98,28.98,28.805,28.805,856.0
2019-09-17,28.935,29.005,28.92,28.98,2973.0
2019-09-18,28.98,28.98,28.98,28.98,0.0
2019-09-19,28.935,29.02,28.855,28.995,8590.0
2019-09-20,29.14,29.14,29.07,29.07,3414.0
2019-09-23,29.14,29.14,29.07,29.105,11093.0
2019-09-24,29.105,29.13,28.96,29.105,9170.0
2019-09-25,28.83,28.855,28.78,28.78,5298.0
2019-09-26,28.78,28.905,28.77,28.87,8277.0
2019-09-27,28.83,28.885,28.83,28.83,2567.0
2019-09-30,28.87,28.935,28.87,28.905,14806.0
2019-10-01,28.905,29.015,28.905,28.985,23393.0
2019-10-02,28.66,28.66,28.47,28.595,6714.0
2019-10-03,28.095,28.105,27.945,28.055,9492.0
2019-10-04,28.185,28.185,28.17,28.185,4537.0
2019-10-07,28.185,28.185,28.185,28.185,0.0
2019-10-08,28.43,28.53,28.355,28.53,11577.0
2019-10-09,28.105,28.195,28.105,28.16,10222.0
2019-10-10,27.93,28.185,27.93,28.185,5999.0
2019-10-11,28.435,28.435,28.435,28.435,2197.0
2019-10-14,28.71,28.78,28.705,28.705,25019.0
2019-10-15,28.805,28.83,28.77,28.77,3403.0
2019-10-16,28.935,29.015,28.885,28.98,9797.0
2019-10-17,28.98,29.055,28.98,29.055,2128.0
2019-10-18,29.055,29.055,29.055,29.055,0.0
2019-10-21,29.015,29.03,29.015,29.03,1054.0
2019-10-22,29.03,29.03,29.03,29.03,0.0
2019-10-23,29.015,29.015,28.97,28.97,10502.0
2019-10-24,29.105,29.23,29.105,29.19,21393.0
2019-10-25,29.165,29.195,29.055,29.18,6964.0
2019-10-28,29.365,29.365,29.365,29.365,7236.0
2019-10-29,29.37,29.48,29.37,29.47,1061.0
2019-10-30,29.515,29.515,29.365,29.365,3692.0
2019-10-31,29.47,29.59,29.455,29.59,2543.0
2019-11-01,29.365,29.48,29.365,29.43,5122.0
2019-11-04,29.68,29.68,29.52,29.68,2100.0
2019-11-05,29.72,29.72,29.72,29.72,254.0
2019-11-06,29.88,29.88,29.815,29.83,9567.0
2019-11-07,29.895,29.895,29.69,29.83,1379.0
2019-11-08,30.005,30.005,29.77,29.895,5648.0
2019-11-11,29.955,29.955,29.78,29.78,1679.0
2019-11-12,29.97,29.97,29.855,29.915,914.0
2019-11-13,29.895,29.955,29.855,29.945,19193.0
2019-11-14,29.92,29.98,29.92,29.98,9183.0
2019-11-15,30.005,30.04,30.005,30.03,1420.0
2019-11-18,29.955,30.115,29.955,30.105,3618.0
2019-11-19,30.005,30.14,30.005,30.14,3444.0
2019-11-20,30.04,30.08,29.905,30.08,1543.0
2019-11-21,29.855,29.955,29.84,29.84,3537.0
2019-11-22,29.955,29.99,29.94,29.99,2346.0
2019-11-25,29.955,30.115,29.955,30.105,2170.0
2019-11-26,30.305,30.355,30.27,30.305,3674.0
2019-11-27,30.395,30.415,30.255,30.415,3764.0
2019-11-28,30.39,30.39,30.39,30.39,384.0
2019-11-29,30.445,30.455,30.28,30.455,1741.0
2019-12-02,30.355,30.43,30.295,30.43,6226.0
2019-12-03,30.43,30.43,29.945,29.945,8054.0
2019-12-04,29.855,29.895,29.73,29.73,2433.0
2019-12-05,29.87,29.87,29.87,29.87,427.0
2019-12-06,30.045,30.13,30.045,30.13,1023.0
2019-12-09,30.305,30.32,30.18,30.18,1125.0
2019-12-10,30.28,30.28,30.28,30.28,280.0
2019-12-11,30.145,30.22,30.145,30.22,6234.0
2019-12-12,30.27,30.34,30.27,30.34,2713.0
2019-12-13,30.605,30.63,30.545,30.545,7138.0
2019-12-16,30.57,30.62,30.565,30.62,7411.0
2019-12-17,30.77,30.77,30.73,30.77,19136.0
2019-12-18,30.72,30.74,30.72,30.74,6520.0
2019-12-19,30.805,30.815,30.79,30.79,791.0
2019-12-20,30.855,30.865,30.855,30.865,10954.0
2019-12-23,30.99,30.99,30.99,30.99,2549.0
2019-12-24,31.005,31.005,30.99,30.99,9679.0
2019-12-27,30.99,30.99,30.99,30.99,0.0
2019-12-30,30.99,30.99,30.99,30.99,0.0
2019-12-31,30.855,30.865,30.855,30.865,2086.0
2020-01-02,30.99,30.99,30.99,30.99,1983.0
2020-01-03,30.99,30.99,30.99,30.99,0.0
2020-01-06,30.805,30.945,30.805,30.945,91707.0
2020-01-07,30.955,31.105,30.955,31.105,8068.0
2020-01-08,30.97,30.97,30.695,30.94,4014.0
2020-01-09,31.12,31.215,31.12,31.195,11483.0
2020-01-10,31.315,31.375,31.315,31.33,3755.0
2020-01-13,31.165,31.27,31.155,31.195,80017.0
2020-01-14,31.415,31.44,31.365,31.415,401.0
2020-01-15,31.375,31.39,31.305,31.375,2041.0
2020-01-16,31.48,31.49,31.48,31.48,906.0
2020-01-17,31.675,31.675,31.55,31.64,2258.0
2020-01-20,31.705,31.73,31.705,31.705,5506.0
2020-01-21,31.73,31.765,31.615,31.615,5105.0
2020-01-22,31.765,31.765,31.75,31.765,351.0
2020-01-23,31.565,31.565,31.505,31.505,310.0
2020-01-24,31.665,31.665,31.505,31.505,3270.0
2020-01-28,31.19,31.19,31.02,31.02,5775.0
2020-01-29,31.155,31.325,31.155,31.325,3265.0
2020-01-30,31.14,31.14,31.03,31.03,1253.0
2020-01-31,31.215,31.245,31.14,31.245,522.0
2020-02-03,30.665,30.855,30.665,30.665,1239.0
2020-02-04,30.73,30.94,30.655,30.94,4129.0
2020-02-05,31.34,31.34,31.255,31.255,8064.0
2020-02-06,31.68,31.765,31.605,31.765,5055.0
2020-02-07,31.765,31.765,31.765,31.765,0.0
2020-02-10,31.39,31.625,31.39,31.58,5350.0
2020-02-11,31.705,31.8,31.705,31.8,2266.0
2020-02-12,31.865,31.89,31.85,31.855,3653.0
2020-02-13,32.03,32.03,31.855,31.855,2551.0
2020-02-14,31.875,32.025,31.875,32.0,3369.0
2020-02-17,31.955,32.015,31.955,32.005,8384.0
2020-02-18,32.015,32.015,31.78,31.89,5998.0
2020-02-19,31.875,31.88,31.8,31.88,2080.0
2020-02-20,32.025,32.305,31.915,31.915,7905.0
2020-02-21,31.775,31.855,31.75,31.8,6038.0
2020-02-24,31.305,31.305,31.195,31.27,16037.0
2020-02-25,30.44,30.745,30.44,30.695,10725.0
2020-02-26,29.87,29.915,29.69,29.83,3930.0
2020-02-27,29.29,29.38,29.18,29.19,7734.0
2020-02-28,28.205,28.32,27.705,27.705,67474.0
2020-03-02,27.595,28.135,27.595,28.085,34656.0
2020-03-03,28.87,28.955,28.72,28.805,7106.0
2020-03-04,28.31,28.605,28.31,28.51,2267.0
2020-03-05,29.07,29.105,28.91,28.945,7639.0
2020-03-06,28.31,28.37,27.885,27.905,10135.0
2020-03-09,26.785,26.785,25.835,26.55,45349.0
2020-03-10,25.625,26.52,25.52,26.02,66187.0
2020-03-11,26.82,26.82,25.925,25.96,31189.0
2020-03-12,25.025,25.295,24.2,24.525,20097.0
2020-03-13,23.535,23.615,22.11,23.615,20617.0
2020-03-16,23.625,24.41,22.03,24.41,5090.0
2020-03-17,22.965,23.8,21.93,23.35,12937.0
2020-03-18,23.175,23.175,21.875,22.89,20438.0
2020-03-19,21.95,21.95,20.78,21.15,6871.0
2020-03-20,20.93,22.525,20.93,21.265,15958.0
2020-03-23,20.6,20.63,18.345,19.515,12137.0
2020-03-24,20.025,20.68,20.025,20.525,3528.0
2020-03-25,22.515,22.735,21.49,22.2,12590.0
2020-03-26,23.125,23.165,22.765,23.1,5744.0
2020-03-27,24.445,24.445,23.085,23.185,59225.0
2020-03-30,23.015,23.615,22.765,23.615,6670.0
2020-03-31,24.37,24.37,23.86,24.185,3086.0
2020-04-01,24.8,24.835,22.785,22.785,8546.0
2020-04-02,23.05,23.215,22.74,23.14,4645.0
2020-04-03,23.335,23.335,23.185,23.185,1972.0
2020-04-06,23.315,23.815,23.315,23.765,7817.0
2020-04-07,24.81,25.66,24.285,24.29,4537.0
2020-04-08,24.265,24.66,24.19,24.45,5541.0
2020-04-09,25.21,25.22,24.985,25.06,7255.0
2020-04-14,25.21,25.735,25.135,25.445,18503.0
2020-04-15,25.62,25.725,25.52,25.575,7471.0
2020-04-16,24.97,25.2,24.77,25.2,406354.0
2020-04-17,25.66,25.935,25.66,25.7,89941.0
2020-04-20,25.85,25.925,25.625,25.625,4914.0
2020-04-21,25.47,25.56,25.345,25.435,1201.0
2020-04-22,24.895,25.05,24.825,24.825,5554.0
2020-04-23,25.285,25.285,24.825,24.825,166.0
2020-04-24,25.225,25.225,25.085,25.085,2040.0
2020-04-27,25.585,25.785,25.085,25.085,286.0
2020-04-28,25.9,25.975,25.085,25.085,1956.0
2020-04-29,26.145,26.345,25.085,25.085,243.0
2020-04-30,26.68,26.955,26.5,26.745,462608.0
2020-05-01,25.985,25.985,25.77,25.86,12447.0
2020-05-04,25.21,25.435,25.21,25.36,9317.0
2020-05-05,25.635,25.645,25.51,25.57,3698.0
2020-05-06,25.595,25.85,25.545,25.85,51891.0
2020-05-07,25.585,25.685,25.525,25.675,1816.0
2020-05-08,26.1,26.31,26.095,26.31,14550.0
2020-05-11,26.52,26.535,26.45,26.47,563.0
2020-05-12,26.31,26.31,26.07,26.135,391396.0
2020-05-13,25.495,25.77,25.495,25.77,82855.0
2020-05-14,25.285,25.395,25.285,25.335,2579.0
2020-05-15,25.475,25.62,25.475,25.575,598.0
2020-05-18,25.85,25.86,25.76,25.835,3124.0
2020-05-19,26.52,26.52,26.46,26.52,773.0
2020-05-20,26.635,26.635,26.375,26.375,28841.0
2020-05-21,26.685,26.685,26.685,26.685,300.0
2020-05-22,26.705,26.705,26.27,26.27,38922.0
2020-05-25,26.81,26.81,26.755,26.78,3279.0
2020-05-26,27.105,27.12,27.055,27.105,19824.0
2020-05-27,27.52,27.52,26.995,27.295,10839.0
2020-05-28,27.52,27.655,27.52,27.58,2044.0
2020-05-29,27.435,27.485,27.36,27.46,8925.0
2020-06-01,27.36,27.51,27.355,27.485,33502.0
2020-06-02,27.62,27.63,27.56,27.58,12835.0
2020-06-03,28.02,28.045,27.92,28.02,54789.0
2020-06-04,28.355,28.36,28.255,28.31,11596.0
2020-06-05,28.32,28.505,28.305,28.485,61179.0
2020-06-09,29.27,29.395,29.145,29.27,151136.0
2020-06-10,29.065,29.115,29.02,29.08,35023.0
2020-06-11,28.52,28.66,28.36,28.38,29416.0
2020-06-12,27.385,27.57,27.385,27.545,35553.0
2020-06-15,27.235,27.27,26.93,27.27,8732.0
2020-06-16,28.06,28.22,27.945,28.205,28601.0
2020-06-17,28.32,28.32,28.195,28.295,9311.0
2020-06-18,28.02,28.045,27.835,27.995,30432.0
2020-06-19,28.18,28.18,28.03,28.13,4261.0
2020-06-22,27.645,29.28,27.645,27.91,606796.0
2020-06-23,28.32,29.72,27.985,28.195,286634.0
2020-06-24,28.28,28.345,28.17,28.21,89743.0
2020-06-25,27.61,27.685,27.52,27.61,85384.0
2020-06-26,27.98,28.135,27.845,28.12,17891.0
2020-06-29,27.545,27.66,27.305,27.355,14895.0
2020-06-30,27.855,27.87,27.855,27.86,33628.0
2020-07-01,27.91,29.17,27.885,27.895,35872.0
2020-07-02,28.02,28.095,27.98,28.055,34291.0
2020-07-03,28.21,28.485,28.21,28.285,19520.0
2020-07-06,28.385,28.605,28.335,28.595,21053.0
2020-07-07,28.655,28.655,28.53,28.555,44780.0
2020-07-08,28.335,28.38,28.26,28.295,8706.0
2020-07-09,28.53,28.53,28.42,28.48,8195.0
2020-07-10,28.305,28.305,28.095,28.095,2322.0
2020-07-13,28.585,28.66,28.555,28.63,19362.0
2020-07-14,28.355,28.355,28.27,28.27,27935.0
2020-07-15,28.795,28.845,28.76,28.83,32373.0
2020-07-16,28.91,28.91,28.835,28.835,16712.0
2020-07-17,28.855,28.855,28.835,28.835,5655.0
2020-07-20,28.985,28.985,28.855,28.855,5618.0
2020-07-21,29.07,29.195,29.07,29.07,39027.0
2020-07-22,29.24,29.28,29.18,29.23,31614.0
2020-07-23,29.215,29.245,29.165,29.245,31610.0
2020-07-24,29.015,29.03,28.835,28.935,29725.0
2020-07-27,28.77,28.87,28.76,28.845,54559.0
2020-07-28,28.88,29.03,28.88,28.955,15107.0
2020-07-29,28.795,28.795,28.68,28.785,11897.0
2020-07-30,29.09,29.09,29.09,29.09,2126.0
2020-07-31,29.115,29.115,28.985,29.115,25950.0
2020-08-03,29.115,29.115,29.115,29.115,0.0
2020-08-04,29.165,29.205,29.14,29.17,29864.0
2020-08-05,29.27,29.32,29.23,29.315,10048.0
2020-08-06,29.415,29.48,29.39,29.415,11152.0
2020-08-07,29.415,29.47,29.415,29.415,11589.0
2020-08-10,29.53,29.655,29.53,29.53,36049.0
2020-08-11,29.715,29.79,29.695,29.77,4140.0
2020-08-12,29.665,29.72,29.615,29.62,27721.0
2020-08-13,30.055,30.07,29.965,30.015,109697.0
2020-08-14,29.92,30.02,29.92,30.015,7385.0
2020-08-17,29.845,29.94,29.845,29.89,3980.0
2020-08-18,30.04,30.045,29.965,29.965,37249.0
2020-08-19,29.94,30.09,29.92,29.955,31653.0
2020-08-20,29.845,29.845,29.665,29.77,12215.0
2020-08-21,29.97,30.005,29.965,29.99,31682.0
2020-08-24,29.98,30.015,29.945,29.995,9025.0
2020-08-25,30.33,30.415,30.33,30.395,21574.0
2020-08-26,30.49,30.59,30.355,30.355,2081.0
2020-08-27,30.555,30.57,30.49,30.545,19931.0
2020-08-28,30.565,30.67,30.545,30.67,4200.0
2020-08-31,30.855,30.855,30.695,30.855,2251.0
2020-09-01,30.855,30.855,30.365,30.395,6348.0
2020-09-02,30.62,30.715,30.59,30.645,15110.0
2020-09-03,30.69,31.09,30.69,31.02,9003.0
2020-09-04,29.98,30.17,29.98,30.13,11365.0
2020-09-07,29.955,29.995,29.855,29.93,2086.0
2020-09-08,30.105,30.105,29.93,29.93,32951.0
2020-09-09,29.365,29.605,29.315,29.495,23535.0
2020-09-10,29.97,29.99,29.83,29.915,22326.0
2020-09-11,29.58,29.695,29.58,29.62,30927.0
2020-09-14,29.745,29.88,29.195,29.88,71228.0
2020-09-15,29.815,29.905,29.815,29.89,2801.0
2020-09-16,30.005,30.13,30.005,30.04,17331.0
2020-09-17,29.945,29.945,29.68,29.705,32074.0
2020-09-18,29.805,29.855,29.705,29.82,58328.0
2020-09-21,29.695,29.695,29.32,29.515,24473.0
2020-09-22,29.145,29.215,28.96,28.995,199505.0
2020-09-23,29.24,29.29,29.13,29.195,17996.0
2020-09-24,28.62,28.76,28.555,28.645,19875.0
2020-09-25,28.91,28.93,28.86,28.92,21690.0
2020-09-28,29.19,29.265,29.14,29.265,38822.0
2020-09-29,29.69,29.755,29.69,29.745,20164.0
2020-09-30,29.545,29.69,29.27,29.27,7832.0
2020-10-01,29.69,29.695,29.645,29.655,44523.0
2020-10-02,29.655,29.67,29.265,29.305,37478.0
2020-10-05,29.665,29.795,29.665,29.79,26388.0
2020-10-06,30.44,30.44,29.93,30.005,14718.0
2020-10-07,29.645,29.745,29.595,29.745,27823.0
2020-10-08,30.155,30.215,30.095,30.215,18663.0
2020-10-09,30.44,30.565,30.215,30.215,12205.0
2020-10-12,30.57,30.63,30.57,30.59,11885.0
2020-10-13,30.99,30.99,30.845,30.845,36332.0
2020-10-14,30.755,30.84,30.755,30.755,30703.0
2020-10-15,30.53,30.53,30.42,30.445,14231.0
2020-10-16,30.465,30.595,30.455,30.455,34676.0
2020-10-19,30.495,30.605,30.495,30.52,12234.0
2020-10-20,30.315,30.355,30.305,30.33,27265.0
2020-10-21,30.315,30.44,30.305,30.415,19134.0
2020-10-22,30.615,30.615,29.88,29.94,27607.0
2020-10-23,30.24,30.34,30.24,30.305,5904.0
2020-10-26,30.215,30.295,30.145,30.23,25862.0
2020-10-27,29.88,29.94,29.855,29.915,74787.0
2020-10-28,29.515,29.54,29.505,29.515,20819.0
2020-10-29,28.895,29.02,28.86,28.93,14749.0
2020-10-30,28.855,28.885,28.82,28.835,15150.0
2020-11-02,28.835,28.87,28.66,28.82,34403.0
2020-11-03,29.225,29.305,29.22,29.255,11062.0
2020-11-04,29.805,29.89,29.515,29.63,19756.0
2020-11-05,30.18,30.34,30.03,30.33,19399.0
2020-11-06,30.64,30.64,30.515,30.515,26130.0
2020-11-09,30.845,31.09,30.845,31.09,10219.0
2020-11-10,31.64,31.64,31.005,31.065,56287.0
2020-11-11,31.525,31.78,31.09,31.49,50798.0
2020-11-12,31.59,31.675,31.355,31.5,18854.0
2020-11-13,31.525,31.525,31.19,31.205,86636.0
2020-11-16,31.84,31.84,31.205,31.205,5238.0
2020-11-17,32.505,32.505,31.975,31.99,58856.0
2020-11-18,32.405,32.405,31.89,31.9,4272.0
2020-11-19,31.64,31.65,31.525,31.59,34302.0
2020-11-20,31.69,31.925,31.12,31.925,5630.0
2020-11-23,31.925,31.925,31.69,31.805,30599.0
2020-11-24,32.065,32.15,32.05,32.15,16688.0
2020-11-25,32.43,32.505,32.43,32.44,16108.0
2020-11-26,32.515,32.515,32.155,32.34,7036.0
2020-11-27,32.44,32.665,32.19,32.19,17189.0
2020-11-30,32.505,32.505,32.25,32.305,6346.0
2020-12-01,32.15,32.29,32.1,32.29,42970.0
2020-12-02,32.3,32.48,32.3,32.405,25273.0
2020-12-03,32.525,32.555,32.465,32.465,33859.0
2020-12-04,32.93,33.0,32.275,32.515,19114.0
2020-12-07,32.515,32.825,32.515,32.73,20119.0
2020-12-08,33.065,33.065,32.505,32.565,24367.0
2020-12-09,33.33,33.33,32.84,32.89,42528.0
2020-12-10,32.83,33.15,32.615,32.665,13300.0
2020-12-11,32.655,32.69,32.625,32.625,15255.0
2020-12-14,32.74,32.755,32.715,32.73,6315.0
2020-12-15,32.925,32.955,32.45,32.45,16865.0
2020-12-16,32.555,32.88,32.555,32.85,8886.0
2020-12-17,33.355,33.59,32.875,32.875,11942.0
2020-12-18,33.04,33.04,32.95,32.98,27505.0
2020-12-21,33.355,33.355,32.915,32.915,10386.0
2020-12-22,32.915,32.98,32.58,32.73,22023.0
2020-12-23,33.165,33.165,32.475,32.74,49206.0
2020-12-24,33.34,33.34,32.765,32.99,17079.0
2020-12-29,33.355,33.355,33.29,33.315,15578.0
2020-12-30,33.315,33.325,33.19,33.28,10696.0
2020-12-31,33.355,33.355,33.225,33.225,519.0
2021-01-04,33.35,33.355,33.14,33.24,18519.0
2021-01-05,33.015,33.015,32.905,32.905,1074.0
2021-01-06,33.275,33.28,32.99,33.1,14401.0
2021-01-07,33.76,34.0,33.76,33.835,8486.0
2021-01-08,34.19,34.19,33.94,34.025,25337.0
2021-01-11,34.19,34.19,33.94,34.01,21594.0
2021-01-12,34.44,34.44,33.825,33.825,13545.0
2021-01-13,34.11,34.125,33.935,33.985,14631.0
2021-01-14,34.09,34.175,33.975,34.165,32032.0
2021-01-15,34.165,34.165,34.065,34.135,20915.0
2021-01-18,33.71,33.8,33.69,33.69,15265.0
2021-01-19,33.91,34.11,33.89,34.05,24222.0
2021-01-20,34.1,34.14,34.025,34.1,12782.0
2021-01-21,34.19,34.56,34.19,34.56,21792.0
2021-01-22,34.825,34.825,34.235,34.29,24330.0
2021-01-25,34.36,34.75,34.19,34.425,12571.0
2021-01-27,34.325,34.51,34.11,34.11,8111.0
2021-01-28,33.99,34.05,33.44,33.44,10606.0
2021-01-29,33.785,33.81,33.29,33.48,48465.0
2021-02-01,33.09,33.25,32.755,33.25,8379.0
2021-02-02,33.76,33.91,33.685,33.875,21961.0
2021-02-03,34.11,34.285,34.11,34.26,5920.0
2021-02-04,34.3,34.315,33.965,33.965,18777.0
2021-02-05,34.39,34.585,34.385,34.525,9498.0
2021-02-08,34.74,35.26,34.615,35.26,29425.0
2021-02-09,34.965,34.985,34.775,34.94,34713.0
2021-02-10,35.015,35.11,35.015,35.09,3590.0
2021-02-11,35.025,35.025,34.735,34.935,9363.0
2021-02-12,34.975,34.985,34.81,34.96,16517.0
2021-02-15,35.24,35.335,35.14,35.335,59249.0
2021-02-16,35.36,35.435,35.35,35.425,8502.0
2021-02-17,35.265,35.31,35.025,35.31,13345.0
2021-02-18,35.26,35.29,35.25,35.26,3375.0
2021-02-19,35.035,35.035,34.74,34.74,6574.0
2021-02-22,34.85,35.09,34.85,34.965,2681.0
2021-02-23,34.89,34.99,34.735,34.95,6923.0
2021-02-24,34.775,34.925,34.61,34.615,20235.0
2021-02-25,35.06,35.325,35.06,35.135,13881.0
2021-02-26,34.2,34.41,34.075,34.19,12213.0
2021-03-01,34.735,34.735,34.36,34.475,12203.0
2021-03-02,35.065,35.085,34.775,34.775,21406.0
2021-03-03,34.775,34.96,34.765,34.91,7210.0
2021-03-04,34.99,34.99,34.24,34.31,6378.0
2021-03-05,34.175,34.21,33.785,34.025,6607.0
2021-03-08,34.61,34.74,34.61,34.7,755.0
2021-03-09,35.25,35.25,34.365,34.94,9033.0
2021-03-10,35.025,35.135,34.94,34.965,26062.0
2021-03-11,35.41,35.54,35.24,35.35,12149.0
2021-03-12,36.125,36.125,35.69,35.8,35930.0
2021-03-15,35.86,35.985,35.69,35.94,15780.0
2021-03-16,35.9,35.97,35.86,35.95,21606.0
2021-03-17,36.01,36.01,35.675,35.96,28333.0
2021-03-18,36.075,36.15,35.775,36.0,13310.0
2021-03-19,35.525,35.675,35.525,35.6,13443.0
2021-03-22,35.575,35.635,35.44,35.525,15896.0
2021-03-23,35.69,35.785,35.435,35.475,15547.0
2021-03-24,35.275,35.39,35.165,35.3,27791.0
2021-03-25,35.19,35.3,35.025,35.265,10570.0
2021-03-26,35.59,35.6,35.24,35.565,7453.0
2021-03-29,35.86,35.86,35.765,35.775,13615.0
2021-03-30,35.79,35.95,35.585,35.95,27286.0
2021-03-31,35.915,35.975,35.615,35.625,12054.0
2021-04-01,36.035,36.045,35.985,35.985,38380.0
2021-04-06,36.825,36.825,36.445,36.745,19987.0
2021-04-07,36.675,36.685,36.35,36.6,15091.0
2021-04-08,36.75,36.795,36.65,36.75,16154.0
2021-04-09,36.895,36.91,36.7,36.86,9661.0
2021-04-12,36.97,36.975,36.735,36.86,13512.0
2021-04-13,36.95,37.02,36.76,36.975,11388.0
2021-04-14,36.985,37.045,36.785,36.945,8726.0
2021-04-15,36.945,37.035,36.86,36.86,3934.0
2021-04-16,37.245,37.285,36.97,37.285,4372.0
2021-04-19,37.375,37.395,37.085,37.32,10327.0
2021-04-20,37.275,37.295,37.025,37.235,11252.0
2021-04-21,36.77,36.77,36.51,36.745,8095.0
2021-04-22,36.985,37.15,36.895,37.15,16124.0
2021-04-23,36.985,36.995,36.77,36.86,12013.0
2021-04-26,37.275,37.275,37.085,37.085,3660.0
2021-04-27,37.135,37.395,37.135,37.325,3329.0
2021-04-28,37.275,37.31,37.175,37.31,13688.0
2021-04-29,37.47,37.47,37.335,37.36,7275.0
2021-04-30,37.345,37.345,37.21,37.235,16688.0
2021-05-03,37.225,37.41,37.145,37.245,19399.0
2021-05-04,37.4,37.4,37.16,37.25,14604.0
2021-05-05,37.145,37.21,37.01,37.01,5891.0
2021-05-06,37.085,37.27,37.085,37.125,11420.0
2021-05-07,37.445,37.5,37.4,37.475,29624.0
2021-05-10,37.8,37.8,37.66,37.66,1954.0
2021-05-11,37.325,37.335,37.045,37.275,16544.0
2021-05-12,37.1,37.1,36.775,36.775,7878.0
2021-05-13,36.47,36.525,36.32,36.5,35392.0
2021-05-14,36.485,36.92,36.485,36.9,12097.0
2021-05-17,37.295,37.335,37.295,37.325,4677.0
2021-05-18,37.345,37.36,37.16,37.27,13450.0
2021-05-19,36.795,36.925,36.76,36.81,14623.0
2021-05-20,36.785,36.885,36.625,36.885,18567.0
2021-05-21,37.235,37.235,37.15,37.185,2990.0
2021-05-24,37.185,37.32,37.185,37.235,6098.0
2021-05-25,37.56,37.62,37.41,37.41,6593.0
2021-05-26,37.445,37.46,37.395,37.46,5187.0
2021-05-27,37.4,37.445,37.4,37.435,5720.0
2021-05-28,37.7,37.77,37.62,37.7,34774.0
2021-05-31,37.75,37.75,37.65,37.735,3626.0
2021-06-01,37.595,37.675,37.5,37.67,13503.0
2021-06-02,37.71,37.745,37.595,37.72,8637.0
2021-06-03,37.76,37.825,37.725,37.725,2558.0
2021-06-04,37.595,37.7,37.545,37.675,6898.0
2021-06-07,37.81,37.92,37.81,37.91,9264.0
2021-06-08,37.92,38.025,37.92,38.01,4387.0
2021-06-09,38.05,38.1,37.995,38.06,24204.0
2021-06-10,38.085,38.12,37.945,37.945,7256.0
2021-06-11,38.145,38.16,38.025,38.11,17104.0
2021-06-15,38.25,38.31,37.835,38.31,460338.0
2021-06-16,38.22,38.37,38.075,38.185,31619.0
2021-06-17,38.025,38.025,37.9,37.945,4851.0
2021-06-18,38.245,38.25,38.15,38.25,45385.0
2021-06-21,37.7,37.7,37.45,37.535,83732.0
2021-06-22,38.185,38.27,38.15,38.235,22214.0
2021-06-23,38.48,38.48,38.345,38.405,7240.0
2021-06-24,38.355,38.48,38.355,38.395,17420.0
2021-06-25,38.68,38.68,38.53,38.68,6800.0
2021-06-28,38.695,38.76,38.685,38.695,10685.0
2021-06-29,38.82,38.82,38.695,38.71,3683.0
2021-06-30,39.18,39.18,38.86,39.01,16178.0
2021-07-01,39.675,39.675,38.79,38.83,66240.0
2021-07-02,39.085,39.16,38.885,38.925,41442.0
2021-07-05,39.215,39.31,39.16,39.25,27865.0
2021-07-06,39.385,39.58,39.28,39.31,27132.0
2021-07-07,39.4,39.4,39.12,39.15,23131.0
2021-07-08,39.515,39.515,39.42,39.42,21513.0
2021-07-09,39.0,39.035,38.775,38.945,42198.0
2021-07-12,39.335,39.47,39.31,39.335,34612.0
2021-07-13,39.62,39.685,39.545,39.635,16651.0
2021-07-14,39.57,39.655,39.495,39.545,39889.0
2021-07-15,39.665,39.665,39.475,39.495,63399.0
2021-07-16,39.47,39.515,39.29,39.515,25790.0
2021-07-19,39.215,39.215,39.045,39.12,11517.0
2021-07-20,38.79,38.925,38.69,38.715,23103.0
2021-07-21,39.175,39.335,39.075,39.085,47266.0
2021-07-22,39.665,39.665,39.41,39.545,63860.0
2021-07-23,39.665,39.86,39.62,39.76,44898.0
2021-07-26,40.03,40.08,39.9,40.06,25700.0
2021-07-27,40.18,40.18,39.92,40.07,20535.0
2021-07-28,39.92,39.92,39.56,39.675,143317.0
2021-07-29,39.855,39.855,39.62,39.77,78614.0
2021-07-30,39.88,39.88,39.6,39.685,58740.0
2021-08-02,40.005,40.155,40.005,40.145,77619.0
2021-08-03,40.145,40.145,39.815,39.87,124834.0
2021-08-04,40.03,40.125,39.995,40.125,49981.0
2021-08-05,40.095,40.245,40.095,40.19,82442.0
2021-08-06,40.34,40.385,40.295,40.35,45723.0
2021-08-09,40.81,40.81,40.16,40.21,30060.0
2021-08-10,40.38,40.38,40.275,40.35,13124.0
2021-08-11,40.32,40.405,40.32,40.33,44901.0
2021-08-12,40.52,40.52,40.435,40.48,33761.0
2021-08-13,40.65,40.68,40.605,40.64,58144.0
2021-08-16,40.695,40.745,40.615,40.65,73261.0
2021-08-17,40.755,40.8,40.65,40.65,54024.0
2021-08-18,40.49,40.64,40.46,40.585,35012.0
2021-08-19,40.255,40.305,40.105,40.105,14558.0
2021-08-20,40.34,40.405,40.22,40.23,48594.0
2021-08-23,40.77,40.895,40.705,40.845,57678.0
2021-08-24,41.1,41.13,41.035,41.065,52980.0
2021-08-25,41.08,41.08,41.005,41.045,9600.0
2021-08-26,41.055,41.11,41.005,41.07,22615.0
2021-08-27,40.895,40.995,40.83,40.995,32746.0
2021-08-30,41.27,41.27,41.11,41.22,32587.0
2021-08-31,41.43,41.525,41.355,41.525,27777.0
2021-09-01,41.495,41.495,41.315,41.4,158862.0
2021-09-02,41.505,41.515,41.4,41.475,47344.0
2021-09-03,41.625,41.69,41.54,41.69,25455.0
2021-09-06,41.615,41.71,41.525,41.71,34523.0
2021-09-07,41.86,41.89,41.75,41.88,5723.0
2021-09-08,41.655,41.675,41.56,41.655,9472.0
2021-09-09,41.56,41.56,41.28,41.28,73940.0
2021-09-10,41.295,41.39,41.26,41.355,24826.0
2021-09-13,41.305,41.305,40.97,41.055,18495.0
2021-09-14,41.11,41.215,41.11,41.215,13320.0
2021-09-15,41.215,41.215,40.96,40.99,23887.0
2021-09-16,41.26,41.315,41.14,41.14,45798.0
2021-09-17,41.14,41.29,41.11,41.24,36031.0
2021-09-20,41.015,41.015,40.535,40.535,7929.0
2021-09-21,40.275,40.415,40.17,40.295,6849.0
2021-09-22,40.53,40.53,40.04,40.415,30225.0
2021-09-23,40.845,40.845,40.64,40.745,5931.0
2021-09-24,41.24,41.24,40.97,41.065,31056.0
2021-09-27,41.14,41.28,41.13,41.175,11687.0
2021-09-28,40.695,40.79,40.65,40.78,21087.0
2021-09-29,39.91,40.135,39.88,40.02,21002.0
2021-09-30,40.105,40.235,39.975,40.115,41656.0
2021-10-01,40.19,40.19,39.25,39.28,12064.0
2021-10-04,39.87,40.02,39.635,39.635,17101.0
2021-10-05,39.92,39.92,39.025,39.235,13493.0
2021-10-06,39.545,39.7,39.32,39.375,12131.0
2021-10-07,39.835,40.01,39.785,39.93,14704.0
2021-10-08,40.095,40.19,40.07,40.135,11697.0
2021-10-11,39.87,40.03,39.78,40.03,5430.0
2021-10-12,39.855,39.86,39.61,39.76,4787.0
2021-10-13,39.76,39.835,39.625,39.685,22724.0
2021-10-14,40.125,40.18,40.01,40.085,65937.0
2021-10-15,40.67,40.79,40.595,40.765,15798.0
2021-10-18,41.1,41.1,40.78,40.895,31250.0
2021-10-19,41.08,41.11,41.08,41.11,8149.0
2021-10-20,41.28,41.42,41.205,41.325,17471.0
2021-10-21,41.495,41.495,41.165,41.215,51121.0
2021-10-22,41.4,41.56,41.295,41.455,31863.0
2021-10-25,41.515,41.58,41.4,41.58,5436.0
2021-10-26,41.785,41.88,41.615,41.635,61315.0
2021-10-27,41.9,41.9,41.6,41.625,29237.0
2021-10-28,41.88,41.88,41.83,41.88,3213.0
2021-10-29,42.075,42.105,41.98,42.065,16201.0
2021-11-01,42.395,42.555,42.395,42.515,45731.0
2021-11-02,42.435,42.525,42.29,42.32,16433.0
2021-11-03,42.415,42.705,42.415,42.675,11502.0
2021-11-04,42.685,43.015,42.685,42.975,20635.0
2021-11-05,43.09,43.21,43.05,43.135,72055.0
2021-11-08,43.57,43.57,42.92,42.92,56533.0
2021-11-09,43.06,43.125,42.975,43.1,12289.0
2021-11-10,43.1,43.11,42.77,42.845,4738.0
2021-11-11,43.155,43.155,42.575,42.74,31110.0
2021-11-12,42.74,42.995,42.735,42.81,33612.0
2021-11-15,43.155,44.045,43.08,43.21,42695.0
2021-11-16,43.08,43.21,43.07,43.165,19103.0
2021-11-17,43.21,43.445,43.21,43.335,24922.0
2021-11-18,43.07,43.7,43.07,43.37,11881.0
2021-11-19,43.4,43.65,43.38,43.65,34674.0
2021-11-22,43.57,43.71,43.55,43.7,15727.0
2021-11-23,43.445,43.455,43.285,43.38,24725.0
2021-11-24,43.895,43.895,43.115,43.115,10661.0
2021-11-25,43.38,43.5,43.315,43.5,8313.0
2021-11-26,43.5,43.5,42.865,43.04,14129.0
2021-11-29,42.8,42.835,42.31,42.535,12374.0
2021-11-30,43.11,43.11,42.685,42.735,16772.0
2021-12-01,42.9,42.9,42.18,42.34,21570.0
2021-12-02,41.75,42.065,41.7,41.9,8613.0
2021-12-03,42.2,42.265,42.03,42.265,7040.0
2021-12-06,42.265,42.265,41.86,42.065,13212.0
2021-12-07,42.275,42.49,42.205,42.355,11662.0
2021-12-08,43.24,43.485,43.145,43.35,10809.0
2021-12-09,43.775,43.775,43.155,43.155,78472.0
2021-12-10,43.155,43.165,42.92,43.07,17756.0
2021-12-13,43.08,43.99,43.08,43.485,3112.0
2021-12-14,43.155,43.155,42.94,43.035,7166.0
2021-12-15,43.185,43.185,42.535,42.565,7680.0
2021-12-16,43.135,43.41,43.135,43.38,22752.0
2021-12-17,43.155,43.38,42.59,42.59,16771.0
2021-12-20,42.63,43.005,41.84,41.99,39534.0
2021-12-21,42.0,42.18,41.98,42.04,86431.0
2021-12-22,43.19,43.19,42.415,42.45,21306.0
2021-12-23,43.155,43.185,43.015,43.185,9214.0
2021-12-24,43.185,44.055,43.185,43.265,13538.0
2021-12-29,43.785,44.025,43.775,43.795,27477.0
2021-12-30,44.055,44.055,43.84,43.99,5973.0
2021-12-31,44.055,44.055,43.635,43.67,4170.0
2022-01-04,44.055,44.13,43.87,44.12,14867.0
2022-01-05,43.935,43.935,43.72,43.72,4438.0
2022-01-06,42.975,43.06,42.6,42.685,13169.0
2022-01-07,42.78,43.1,42.78,42.96,3726.0
2022-01-10,42.975,42.975,42.425,42.665,11648.0
2022-01-11,42.545,42.735,42.355,42.61,18308.0
2022-01-12,42.565,43.07,42.565,42.985,1877.0
2022-01-13,43.04,43.2,42.91,42.96,2303.0
2022-01-14,43.06,43.08,42.265,42.44,10631.0
2022-01-17,42.45,42.545,42.34,42.395,16515.0
2022-01-18,42.395,42.715,42.14,42.3,17249.0
2022-01-19,42.31,42.31,41.355,41.59,20631.0
2022-01-20,41.43,41.795,41.305,41.57,6606.0
2022-01-21,41.28,41.28,40.68,40.765,10161.0
2022-01-24,40.81,40.83,40.34,40.69,3999.0
2022-01-25,40.69,40.69,39.675,39.77,31331.0
2022-01-27,39.87,40.02,38.775,38.84,59322.0
2022-01-28,39.74,39.76,39.46,39.61,27572.0
2022-01-31,39.78,40.385,39.78,40.34,16533.0
2022-02-01,41.145,41.205,40.705,40.81,14698.0
2022-02-02,41.43,41.655,41.24,41.615,26261.0
2022-02-03,41.615,41.925,41.335,41.475,6509.0
2022-02-04,41.615,41.615,41.005,41.26,14581.0
2022-02-07,40.97,41.28,40.67,40.895,7785.0
2022-02-08,40.855,40.93,40.67,40.78,16496.0
2022-02-09,41.08,41.4,40.35,41.27,13763.0
2022-02-10,41.83,41.83,41.4,41.4,5189.0
2022-02-11,40.895,41.005,40.48,40.705,16290.0
2022-02-14,40.53,40.53,39.995,40.06,26784.0
2022-02-15,39.78,40.135,39.78,39.845,44469.0
2022-02-16,39.86,40.575,39.86,40.47,64637.0
2022-02-17,40.605,40.605,40.285,40.32,26096.0
2022-02-18,39.72,40.07,39.675,40.05,14827.0
2022-02-21,39.3,39.73,39.11,39.7,32628.0
2022-02-22,38.935,39.025,38.575,38.8,15162.0
2022-02-23,38.875,39.41,38.875,39.28,7966.0
2022-02-24,38.36,38.36,37.405,37.6,16578.0
2022-02-25,38.315,38.79,38.315,38.745,14767.0
2022-02-28,38.8,39.205,38.415,38.68,14822.0
2022-03-01,39.42,39.56,39.25,39.365,7833.0
2022-03-02,39.365,39.365,38.765,38.87,4977.0
2022-03-03,38.935,39.495,38.935,39.335,25318.0
2022-03-04,39.355,39.47,38.465,38.755,9542.0
2022-03-07,38.465,38.465,37.91,37.92,7968.0
2022-03-08,38.115,38.115,37.28,37.525,14316.0
2022-03-09,37.525,37.6,37.18,37.525,10758.0
2022-03-10,39.345,39.345,38.185,38.68,34379.0
2022-03-11,38.68,38.68,37.865,37.96,29640.0
2022-03-14,37.73,38.015,37.705,37.725,21599.0
2022-03-15,37.865,37.865,37.365,37.6,7078.0
2022-03-16,37.73,38.49,37.73,38.185,105396.0
2022-03-17,39.12,39.57,39.12,39.355,23224.0
2022-03-18,39.61,39.61,39.31,39.515,7402.0
2022-03-21,39.71,40.285,39.71,40.05,9690.0
2022-03-22,40.21,40.21,39.805,39.965,69914.0
2022-03-23,40.705,40.81,40.545,40.81,11749.0
2022-03-24,40.695,40.695,40.02,40.285,26755.0
2022-03-25,40.16,40.755,40.16,40.69,21100.0
2022-03-28,40.69,40.69,40.405,40.615,11708.0
2022-03-29,41.11,41.11,40.845,40.94,20007.0
2022-03-30,41.55,41.73,41.325,41.515,15837.0
2022-03-31,41.38,41.57,41.205,41.43,23291.0
2022-04-01,41.23,41.23,40.705,40.93,9380.0
2022-04-04,40.875,40.94,40.65,40.895,12413.0
2022-04-05,41.14,41.295,41.1,41.28,20045.0
2022-04-06,41.28,41.28,40.585,40.83,10148.0
2022-04-07,40.17,40.17,40.005,40.06,8929.0
2022-04-08,40.285,40.545,40.265,40.535,75765.0
2022-04-11,40.555,40.555,39.92,40.08,8023.0
2022-04-12,39.92,39.92,39.32,39.505,23410.0
2022-04-13,39.505,39.76,39.475,39.76,12367.0
2022-04-14,39.825,39.955,39.73,39.87,47088.0
2022-04-19,39.86,39.86,39.245,39.47,14549.0
2022-04-20,39.655,39.785,39.535,39.71,15660.0
2022-04-21,39.87,40.155,39.87,40.115,9648.0
2022-04-22,39.32,39.41,39.045,39.385,8196.0
2022-04-26,39.085,39.085,38.465,38.67,5422.0
2022-04-27,37.89,37.89,37.265,37.515,48697.0
2022-04-28,37.515,37.855,37.515,37.855,18139.0
2022-04-29,37.855,38.54,37.855,38.49,10549.0
2022-05-02,37.865,37.865,37.2,37.48,10550.0
2022-05-03,37.525,37.865,37.48,37.805,8143.0
2022-05-04,37.995,37.995,37.685,37.77,6173.0
2022-05-05,38.49,38.7,38.465,38.64,5040.0
2022-05-06,37.845,37.845,37.125,37.265,18426.0
2022-05-09,37.13,37.13,36.315,36.53,8960.0
2022-05-10,35.835,36.11,35.555,36.06,20955.0
2022-05-11,35.94,36.175,35.92,36.145,16288.0
2022-05-12,35.835,35.835,35.17,35.2,44860.0
2022-05-13,35.415,35.695,35.305,35.575,22928.0
2022-05-16,35.705,36.28,35.695,35.97,14864.0
2022-05-17,35.96,36.165,35.905,36.145,5407.0
2022-05-18,36.595,36.635,36.44,36.445,3473.0
2022-05-19,35.05,35.35,35.03,35.31,18174.0
2022-05-20,35.53,35.53,35.22,35.38,14830.0
2022-05-23,35.65,35.65,35.32,35.545,27669.0
2022-05-24,35.535,35.535,35.33,35.33,32508.0
2022-05-25,35.685,35.685,35.395,35.545,8371.0
2022-05-26,35.725,35.725,35.445,35.51,9794.0
2022-05-27,36.14,36.195,36.09,36.13,24027.0
2022-05-30,37.095,37.29,37.095,37.28,67021.0
2022-05-31,37.35,37.395,37.105,37.245,16712.0
2022-06-01,37.055,37.125,36.935,36.97,9777.0
2022-06-02,37.01,37.01,36.55,36.655,13679.0
2022-06-03,37.275,37.395,37.275,37.385,4709.0
2022-06-06,37.2,37.2,36.665,36.925,7615.0
2022-06-07,36.83,36.83,36.445,36.465,16128.0
2022-06-08,36.495,37.125,36.495,36.915,3868.0
2022-06-09,36.84,36.84,36.615,36.795,11431.0
2022-06-10,36.045,36.145,35.91,36.1,7277.0
2022-06-14,33.94,34.235,33.8,34.235,14797.0
2022-06-15,33.84,33.86,33.585,33.615,22222.0
2022-06-16,34.43,34.485,33.99,34.1,22854.0
2022-06-17,33.615,33.615,33.08,33.4,30366.0
2022-06-20,33.5,33.54,33.09,33.33,9050.0
2022-06-21,33.635,33.83,33.595,33.775,6808.0
2022-06-22,34.035,34.045,33.56,33.615,37555.0
2022-06-23,33.865,34.065,33.85,33.98,14327.0
2022-06-24,34.205,34.47,34.195,34.47,118871.0
2022-06-27,35.21,35.435,35.19,35.37,52750.0
2022-06-28,35.37,35.37,35.04,35.275,14363.0
2022-06-29,34.56,34.6,34.375,34.495,21280.0
2022-06-30,34.525,34.525,34.215,34.26,18684.0
2022-07-01,34.11,34.125,33.74,33.74,7202.0
2022-07-04,34.355,34.355,34.165,34.27,8764.0
2022-07-05,34.635,34.685,34.565,34.635,6283.0
2022-07-06,34.57,34.72,34.455,34.465,14737.0
2022-07-07,34.41,34.94,34.41,34.93,8683.0
2022-07-08,35.44,35.44,35.185,35.225,8314.0
2022-07-11,35.29,35.32,35.07,35.13,6328.0
2022-07-12,35.035,35.035,34.73,34.75,7349.0
2022-07-13,34.685,34.76,34.665,34.72,4056.0
2022-07-14,34.335,34.54,34.305,34.42,15672.0
2022-07-15,34.59,34.59,34.42,34.495,6299.0
2022-07-18,34.94,35.185,34.94,35.185,13786.0
2022-07-19,34.73,34.8,34.705,34.77,5479.0
2022-07-20,35.505,35.75,35.495,35.685,27635.0
2022-07-21,35.61,35.735,35.59,35.735,11612.0
2022-07-22,35.925,36.055,35.895,36.035,25237.0
2022-07-25,35.525,35.845,35.525,35.75,4098.0
2022-07-26,35.76,35.8,35.695,35.77,6153.0
2022-07-27,35.81,35.81,35.665,35.81,8312.0
2022-07-28,36.185,36.29,36.185,36.235,13971.0
2022-07-29,36.34,36.905,36.34,36.875,3689.0
2022-08-01,37.01,37.125,37.01,37.055,18682.0
2022-08-02,37.01,37.03,36.79,36.935,13951.0
2022-08-03,36.895,36.96,36.85,36.895,1502.0
2022-08-04,37.395,37.465,37.33,37.415,19058.0
2022-08-05,37.53,37.615,37.5,37.51,10484.0
2022-08-08,37.275,37.395,37.225,37.38,19394.0
2022-08-09,37.39,37.39,37.225,37.36,15948.0
2022-08-10,37.305,37.305,37.02,37.045,15506.0
2022-08-11,37.795,37.975,37.795,37.915,11048.0
2022-08-12,37.815,37.89,37.765,37.88,7229.0
2022-08-15,38.21,38.345,38.21,38.295,14993.0
2022-08-16,38.455,38.59,38.455,38.55,16149.0
2022-08-17,38.625,38.685,38.56,38.615,8706.0
2022-08-18,38.325,38.4,38.26,38.39,8017.0
2022-08-19,38.39,38.455,38.345,38.4,19454.0
2022-08-22,37.825,37.925,37.765,37.88,10682.0
2022-08-23,37.37,37.38,37.16,37.16,8621.0
2022-08-24,37.16,37.16,36.895,36.97,21870.0
2022-08-25,37.14,37.32,37.14,37.31,19361.0
2022-08-26,37.575,37.605,37.53,37.53,7511.0
2022-08-29,36.15,36.15,35.925,36.0,17425.0
2022-08-30,36.205,36.235,36.085,36.195,6460.0
2022-08-31,35.81,36.035,35.81,36.01,8749.0
2022-09-01,35.47,35.47,35.23,35.24,9978.0
2022-09-02,35.41,35.52,35.41,35.515,5371.0
2022-09-05,35.215,35.215,35.08,35.12,42218.0
2022-09-06,35.44,35.44,35.225,35.26,11748.0
2022-09-07,34.975,34.975,34.76,34.92,11303.0
2022-09-08,35.61,35.725,35.58,35.725,4786.0
2022-09-09,35.895,36.025,35.895,35.97,11549.0
2022-09-12,36.31,36.52,36.31,36.44,24643.0
2022-09-13,36.86,36.87,36.765,36.775,4343.0
2022-09-14,35.42,35.44,35.32,35.325,16395.0
2022-09-15,35.44,35.505,35.395,35.405,3800.0
2022-09-16,34.835,34.875,34.74,34.77,4203.0
2022-09-19,34.93,34.93,34.625,34.625,14643.0
2022-09-20,35.07,35.09,35.035,35.09,7208.0
2022-09-21,34.995,34.995,34.525,34.61,47023.0
2022-09-23,33.9,33.9,33.635,33.7,10340.0
2022-09-26,33.275,33.325,32.99,32.99,11275.0
2022-09-27,33.105,33.255,33.105,33.17,19557.0
2022-09-28,32.955,33.04,32.53,32.725,69804.0
2022-09-29,33.435,33.475,33.33,33.35,8339.0
2022-09-30,32.89,32.89,32.52,32.66,71569.0
2022-10-03,32.66,32.66,31.935,32.14,17349.0
2022-10-04,32.955,33.245,32.915,33.245,31889.0
2022-10-05,33.87,33.87,33.645,33.665,35155.0
2022-10-06,33.825,33.945,33.825,33.89,4039.0
2022-10-07,33.39,33.505,33.37,33.4,10730.0
2022-10-10,32.29,32.425,32.285,32.405,4517.0
2022-10-11,32.385,32.415,32.13,32.13,16229.0
2022-10-12,32.15,32.235,32.03,32.215,15317.0
2022-10-13,32.045,32.095,32.02,32.03,9518.0
2022-10-14,32.765,33.01,32.67,32.935,40261.0
2022-10-17,32.14,32.235,32.12,32.235,10460.0
2022-10-18,33.075,33.425,32.99,33.41,16172.0
2022-10-19,33.38,33.55,33.38,33.435,10915.0
2022-10-20,32.81,32.815,32.615,32.735,7354.0
2022-10-21,32.555,32.575,32.435,32.52,9368.0
2022-10-24,33.475,33.475,33.155,33.285,28139.0
2022-10-25,33.485,33.645,33.485,33.635,7138.0
2022-10-26,33.86,33.87,33.745,33.86,12341.0
2022-10-27,33.955,34.015,33.9,33.975,70884.0
2022-10-28,33.635,33.675,33.485,33.58,18442.0
2022-10-31,34.42,34.455,34.39,34.455,18477.0
2022-11-01,34.25,34.41,34.25,34.355,31924.0
2022-11-02,34.165,34.24,34.09,34.165,13755.0
2022-11-03,34.03,34.03,33.24,33.465,9854.0
2022-11-04,32.945,33.07,32.88,33.07,4316.0
2022-11-07,33.105,33.445,33.105,33.445,9596.0
2022-11-08,33.775,33.88,33.775,33.785,7344.0
2022-11-09,34.03,34.1,33.955,34.05,24859.0
2022-11-10,33.56,33.56,33.39,33.455,58072.0
2022-11-11,35.23,35.31,35.185,35.31,9057.0
2022-11-14,35.365,35.49,35.365,35.48,16753.0
2022-11-15,35.355,35.41,35.3,35.405,9237.0
2022-11-16,35.405,35.44,35.32,35.41,6022.0
2022-11-17,35.41,35.41,35.23,35.25,47525.0
2022-11-18,35.215,35.27,35.165,35.215,5994.0
2022-11-21,35.215,35.335,35.205,35.26,10636.0
2022-11-22,35.28,35.335,35.26,35.26,12719.0
2022-11-23,35.6,35.675,35.58,35.62,4713.0
2022-11-24,35.925,35.96,35.875,35.885,8231.0
2022-11-25,35.98,35.98,35.905,35.96,10985.0
2022-11-28,35.745,35.745,35.565,35.64,6332.0
2022-11-29,35.42,35.44,35.365,35.44,6088.0
2022-11-30,35.44,35.44,35.25,35.345,25158.0
2022-12-01,36.395,36.395,36.195,36.29,25806.0
2022-12-02,36.29,36.29,36.12,36.235,12915.0
2022-12-05,36.385,36.385,36.185,36.265,13100.0
2022-12-06,35.83,35.895,35.78,35.81,290285.0
2022-12-07,35.47,35.495,35.375,35.49,8059.0
2022-12-08,35.26,35.31,35.12,35.24,16105.0
2022-12-09,35.495,35.6,35.44,35.565,1558.0
2022-12-12,35.385,35.385,35.24,35.345,9097.0
2022-12-13,35.79,35.79,35.675,35.685,15091.0
2022-12-14,35.76,36.12,35.76,36.045,7788.0
2022-12-15,36.045,36.045,35.735,35.78,19616.0
2022-12-16,34.93,34.97,34.875,34.93,14533.0
2022-12-19,34.55,34.58,34.475,34.54,58228.0
2022-12-20,34.22,34.27,33.825,33.88,65912.0
2022-12-21,34.22,34.345,34.2,34.22,13771.0
2022-12-22,34.61,34.715,34.61,34.695,31152.0
2022-12-23,34.115,34.22,34.04,34.2,30937.0
2022-12-28,34.135,34.135,34.03,34.07,5022.0
2022-12-29,33.73,33.73,33.675,33.7,2832.0
2022-12-30,34.26,34.26,34.195,34.25,13470.0
2023-01-03,34.25,34.25,33.92,34.125,25010.0
2023-01-04,34.03,34.07,34.005,34.07,1881.0
2023-01-05,34.325,34.365,34.26,34.315,4955.0
2023-01-06,34.015,34.175,34.015,34.145,3768.0
2023-01-09,34.535,34.77,34.535,34.77,10443.0
2023-01-10,34.675,34.715,34.59,34.635,9693.0
2023-01-11,34.875,34.985,34.875,34.97,20659.0
2023-01-12,35.385,35.395,35.32,35.375,4648.0
2023-01-13,35.545,35.545,35.345,35.375,10247.0
2023-01-16,35.555,35.665,35.535,35.63,9326.0
2023-01-17,35.59,35.62,35.49,35.545,40885.0
2023-01-18,35.61,35.81,35.555,35.77,44659.0
2023-01-19,35.77,35.77,35.25,35.31,6022.0
2023-01-20,35.1,35.11,35.035,35.11,2184.0
2023-01-23,35.11,35.62,34.975,35.61,3951.0
2023-01-24,36.045,36.055,35.96,36.045,8097.0
2023-01-25,36.025,36.075,35.805,35.865,11737.0
2023-01-27,36.18,36.255,36.16,36.195,5025.0
2023-01-30,36.425,36.44,36.28,36.28,17555.0
2023-01-31,36.16,36.16,36.0,36.01,12669.0
2023-02-01,36.44,36.46,36.33,36.415,5867.0
2023-02-02,36.935,36.935,36.79,36.82,63100.0
2023-02-03,37.17,37.17,37.075,37.14,49610.0
2023-02-06,37.065,37.18,37.065,37.105,11809.0
2023-02-07,37.03,37.085,36.99,37.04,11151.0
2023-02-08,37.295,37.415,37.295,37.36,6539.0
2023-02-09,37.04,37.125,37.01,37.055,15500.0
2023-02-10,36.8,36.8,36.705,36.725,19144.0
2023-02-13,36.775,36.775,36.52,36.565,9954.0
2023-02-14,36.775,37.17,36.775,37.045,25852.0
2023-02-15,37.14,37.14,36.945,37.01,3688.0
2023-02-16,37.34,37.475,37.34,37.405,17102.0
2023-02-17,36.79,36.875,36.755,36.755,15634.0
2023-02-20,36.785,36.87,36.735,36.87,2584.0
2023-02-21,36.755,36.765,36.67,36.67,21714.0
2023-02-22,36.225,36.225,36.14,36.225,5685.0
2023-02-23,36.215,36.3,36.215,36.29,12596.0
2023-02-24,36.31,36.365,36.265,36.33,29394.0
2023-02-27,35.925,36.035,35.905,36.0,17738.0
2023-02-28,36.16,36.235,36.16,36.195,14602.0
2023-03-01,35.48,36.075,35.48,36.065,10833.0
2023-03-02,35.95,35.97,35.75,35.77,36091.0
2023-03-03,36.085,36.15,36.085,36.12,7345.0
2023-03-06,36.395,36.82,36.395,36.79,39688.0
2023-03-07,36.69,36.8,36.69,36.8,49920.0
2023-03-08,36.205,36.255,36.17,36.225,15053.0
2023-03-09,36.355,36.355,36.245,36.31,273295.0
2023-03-10,35.61,35.63,35.48,35.48,6564.0
2023-03-13,35.8,35.8,35.395,35.62,80802.0
2023-03-14,35.62,35.62,35.07,35.205,12506.0
2023-03-15,34.975,35.665,34.975,35.59,17598.0
2023-03-16,35.59,35.59,35.3,35.495,55772.0
2023-03-17,36.0,36.015,35.94,35.99,53366.0
2023-03-20,35.76,35.835,35.575,35.59,24306.0
2023-03-21,35.925,36.01,35.895,35.94,10441.0
2023-03-22,36.375,36.44,36.365,36.44,9034.0
2023-03-23,35.99,36.1,35.93,36.1,25541.0
2023-03-24,36.1,36.13,36.0,36.12,11082.0
2023-03-27,36.16,36.435,36.16,36.405,13127.0
2023-03-28,36.32,36.32,36.235,36.29,14453.0
2023-03-29,36.29,36.34,36.225,36.34,31221.0
2023-03-30,36.66,36.68,36.535,36.64,42554.0
2023-03-31,36.87,37.055,36.87,37.04,32327.0
2023-04-03,37.35,37.395,37.32,37.35,39173.0
2023-04-04,37.38,37.455,37.38,37.415,7314.0
2023-04-05,37.305,37.34,37.255,37.265,14546.0
2023-04-06,37.31,37.31,36.895,36.915,11610.0
2023-04-11,37.275,37.36,37.275,37.33,37912.0
2023-04-12,37.285,37.33,37.265,37.265,12237.0
2023-04-13,37.15,37.235,37.15,37.235,18216.0
2023-04-14,37.73,37.73,37.575,37.575,5998.0
2023-04-17,37.645,37.68,37.615,37.68,13871.0
2023-04-18,37.68,37.73,37.67,37.68,4390.0
2023-04-19,37.68,37.775,37.68,37.7,16663.0
2023-04-20,37.7,37.74,37.675,37.68,6589.0
2023-04-21,37.635,37.635,37.575,37.605,4722.0
2023-04-24,37.635,37.66,37.575,37.605,6788.0
2023-04-26,37.295,37.38,37.295,37.34,8464.0
2023-04-27,37.065,37.16,37.03,37.16,12113.0
2023-04-28,37.67,37.775,37.67,37.775,10178.0
2023-05-01,37.975,38.095,37.975,38.095,7641.0
2023-05-02,38.04,38.085,38.01,38.085,14713.0
2023-05-03,37.74,37.785,37.72,37.765,10594.0
2023-05-04,37.54,37.66,37.475,37.66,17306.0
2023-05-05,37.445,37.52,37.445,37.465,13804.0
2023-05-08,37.935,38.01,37.935,37.965,3877.0
2023-05-09,38.0,38.095,38.0,38.085,23068.0
2023-05-10,37.915,37.915,37.85,37.85,2308.0
2023-05-11,38.095,38.18,38.095,38.115,19390.0
2023-05-12,38.17,38.21,38.145,38.145,7790.0
2023-05-15,38.08,38.17,38.05,38.165,13977.0
2023-05-16,38.155,38.18,38.085,38.085,22382.0
2023-05-17,38.085,38.105,38.03,38.05,8838.0
2023-05-18,38.335,38.41,38.335,38.38,9095.0
2023-05-19,38.785,38.865,38.77,38.815,6395.0
2023-05-22,38.855,38.855,38.69,38.77,18479.0
2023-05-23,38.92,38.94,38.795,38.805,6696.0
2023-05-24,38.825,38.825,38.275,38.315,7748.0
2023-05-25,38.095,38.21,38.095,38.21,23462.0
2023-05-26,38.36,38.39,38.315,38.37,3905.0
2023-05-29,38.93,38.965,38.88,38.94,5291.0
2023-05-30,38.9,38.92,38.855,38.92,8220.0
2023-05-31,38.855,38.855,38.615,38.655,12940.0
2023-06-01,38.57,38.57,38.475,38.515,4527.0
2023-06-02,38.92,39.015,38.87,39.015,7512.0
2023-06-05,39.355,39.39,39.325,39.365,6533.0
2023-06-06,39.325,39.475,39.325,39.46,18373.0
2023-06-07,39.6,39.6,39.45,39.47,4839.0
2023-06-08,39.355,39.355,39.08,39.09,6136.0
2023-06-09,39.325,39.42,39.325,39.42,3326.0
2023-06-13,39.81,39.91,39.74,39.885,45439.0
2023-06-14,40.14,40.14,39.985,40.08,12857.0
2023-06-15,40.245,40.245,40.1,40.1,5037.0
2023-06-16,40.44,40.505,40.395,40.505,14486.0
2023-06-19,40.525,40.525,40.335,40.415,9598.0
2023-06-20,40.33,40.335,40.225,40.225,12571.0
2023-06-21,40.205,40.27,40.205,40.205,8640.0
2023-06-22,40.075,40.075,39.865,39.885,17986.0
2023-06-23,40.045,40.12,39.81,39.845,13568.0
2023-06-26,39.77,39.9,39.77,39.8,6073.0
2023-06-27,39.78,39.78,39.555,39.63,12249.0
2023-06-28,39.9,39.94,39.845,39.94,4079.0
2023-06-29,40.165,40.185,39.98,39.98,22482.0
2023-06-30,40.05,40.14,40.04,40.1,32421.0
2023-07-03,41.405,41.405,40.545,40.64,24292.0
2023-07-04,40.64,40.64,40.535,40.555,27811.0
2023-07-05,40.545,40.62,40.545,40.575,6483.0
2023-07-06,40.545,40.545,40.32,40.34,24064.0
2023-07-07,40.61,40.61,40.095,40.125,3408.0
2023-07-10,40.19,40.19,39.83,39.89,6311.0
2023-07-11,39.995,40.075,39.995,40.065,7461.0
2023-07-12,40.145,40.27,40.145,40.26,3628.0
2023-07-13,40.535,40.73,40.535,40.68,7960.0
2023-07-14,40.955,41.005,40.955,40.995,3890.0
2023-07-17,40.985,40.985,40.845,40.845,132028.0
2023-07-18,40.995,41.025,40.925,40.995,120223.0
2023-07-19,41.385,41.405,41.355,41.395,7648.0
2023-07-20,41.51,41.51,41.355,41.395,9074.0
2023-07-21,41.11,41.17,41.1,41.14,15052.0
2023-07-24,41.325,41.325,41.14,41.15,5512.0
2023-07-25,41.295,41.335,41.265,41.335,16169.0
2023-07-26,41.415,41.45,41.365,41.415,14862.0
2023-07-27,41.415,41.51,41.365,41.47,15572.0
2023-07-28,41.285,41.365,41.09,41.305,26137.0
2023-07-31,41.65,41.675,41.51,41.59,12317.0
2023-08-01,41.675,41.725,41.65,41.665,15317.0
2023-08-02,41.57,41.57,41.275,41.345,77903.0
2023-08-03,40.995,41.06,40.925,40.955,49743.0
2023-08-04,40.905,40.945,40.865,40.925,8040.0
2023-08-07,40.74,40.835,40.73,40.79,44710.0
2023-08-08,41.025,41.06,40.905,40.935,16329.0
2023-08-09,40.895,41.05,40.895,41.03,23323.0
2023-08-10,40.78,40.895,40.76,40.855,12685.0
2023-08-11,40.925,40.925,40.77,40.825,8410.0
2023-08-14,40.825,40.825,40.465,40.545,17170.0
2023-08-15,42.565,42.565,40.875,40.975,3060.0
2023-08-16,40.535,40.535,40.39,40.39,25925.0
2023-08-17,40.23,40.23,40.045,40.155,36082.0
2023-08-18,39.655,39.915,39.655,39.8,13125.0
2023-08-21,39.8,39.85,39.695,39.695,12058.0
2023-08-22,40.065,40.105,40.025,40.045,7271.0
2023-08-23,40.085,40.22,40.065,40.175,4302.0
2023-08-24,40.78,40.945,40.78,40.915,3990.0
2023-08-25,40.22,40.22,40.065,40.085,7864.0
2023-08-28,40.34,40.415,40.29,40.415,55360.0
2023-08-29,40.61,40.7,40.605,40.63,14602.0
2023-08-30,41.295,41.335,41.245,41.265,18493.0
2023-08-31,41.395,41.47,41.375,41.47,32609.0
2023-09-01,41.355,41.45,41.355,41.435,25250.0
2023-09-04,41.425,41.435,41.365,41.425,11298.0
2023-09-05,41.425,41.425,41.265,41.285,9756.0
2023-09-06,41.285,41.285,41.14,41.18,57801.0
2023-09-07,41.51,41.51,40.905,40.905,29485.0
2023-09-08,41.04,41.04,40.885,40.885,16712.0
2023-09-11,41.05,41.06,40.925,41.015,47362.0
2023-09-12,41.19,41.23,41.14,41.19,31307.0
2023-09-13,41.015,41.025,40.905,40.905,5720.0
2023-09-14,41.16,41.295,41.12,41.275,43391.0
2023-09-15,41.445,41.6,41.445,41.58,4717.0
2023-09-18,41.21,41.21,41.04,41.04,21561.0
2023-09-19,41.015,41.015,40.855,40.875,12248.0
2023-09-20,40.865,40.865,40.72,40.75,8930.0
2023-09-21,40.445,40.445,40.31,40.31,7823.0
2023-09-22,39.84,39.95,39.77,39.89,19655.0
2023-09-25,39.87,39.87,39.715,39.79,7584.0
2023-09-26,39.82,39.82,39.635,39.685,8566.0
2023-09-27,39.46,39.47,39.335,39.43,17453.0
2023-09-28,39.43,39.44,39.235,39.4,18939.0
2023-09-29,39.675,39.675,39.51,39.555,2274.0
2023-10-02,40.865,40.865,39.685,39.685,10672.0
2023-10-03,39.575,39.575,39.315,39.315,7995.0
2023-10-04,38.895,38.93,38.64,38.745,8828.0
2023-10-05,39.215,39.325,39.145,39.275,20735.0
2023-10-06,39.305,39.305,39.185,39.265,7374.0
2023-10-09,39.49,39.49,39.38,39.44,8453.0
2023-10-10,39.81,39.94,39.77,39.89,22490.0
2023-10-11,39.96,40.135,39.96,40.105,9165.0
2023-10-12,40.38,40.535,40.38,40.535,11454.0
2023-10-13,40.165,40.2,40.155,40.165,7199.0
2023-10-16,39.8,39.93,39.8,39.87,17849.0
2023-10-17,40.2,40.22,40.105,40.135,4701.0
2023-10-18,40.175,40.175,40.045,40.145,16625.0
2023-10-19,39.5,39.55,39.39,39.42,8608.0
2023-10-20,38.96,39.03,38.915,39.03,8414.0
2023-10-23,38.845,38.845,38.64,38.67,26181.0
2023-10-24,38.68,38.69,38.53,38.64,15284.0
2023-10-25,38.875,38.885,38.805,38.805,5226.0
2023-10-26,38.26,38.27,38.085,38.12,17758.0
2023-10-27,38.97,38.97,38.045,38.14,14656.0
2023-10-30,37.885,37.885,37.79,37.82,13640.0
2023-10-31,38.035,38.085,37.935,37.965,18753.0
2023-11-01,38.12,38.385,38.12,38.375,23690.0
2023-11-02,40.29,40.29,38.845,38.875,67646.0
2023-11-03,41.025,41.025,39.51,39.565,7976.0
2023-11-06,39.95,39.96,39.78,39.87,6457.0
2023-11-07,39.86,39.86,39.8,39.82,4210.0
2023-11-08,41.805,41.805,39.91,39.93,15758.0
2023-11-09,40.005,40.075,40.005,40.075,32668.0
2023-11-10,39.89,39.89,39.8,39.87,14262.0
2023-11-13,40.3,40.31,40.165,40.19,11238.0
2023-11-14,40.415,40.415,40.35,40.395,7179.0
2023-11-15,42.41,42.41,41.08,41.13,17201.0
2023-11-16,41.1,41.21,41.08,41.09,25594.0
2023-11-17,41.23,41.305,41.23,41.265,7208.0
2023-11-20,41.22,41.22,41.13,41.14,6321.0
2023-11-21,41.11,41.53,41.11,41.47,6459.0
2023-11-22,42.49,42.49,41.375,41.45,22036.0
2023-11-23,41.53,41.56,41.5,41.53,14569.0
2023-11-24,41.6,41.64,41.57,41.57,16337.0
2023-11-27,41.53,41.57,41.435,41.445,45817.0
2023-11-28,41.445,41.57,41.445,41.51,11510.0
2023-11-29,41.58,41.58,41.45,41.51,8627.0
2023-11-30,41.63,41.65,41.54,41.63,6776.0
2023-12-01,41.705,41.735,41.64,41.705,14888.0
2023-12-04,41.825,41.865,41.755,41.835,13550.0
2023-12-05,41.745,41.745,41.57,41.58,14220.0
2023-12-06,41.61,41.9,41.61,41.9,40086.0
2023-12-07,41.65,41.755,41.6,41.655,13282.0
2023-12-08,41.89,41.89,41.825,41.855,4499.0
2023-12-11,42.0,42.115,42.0,42.02,10708.0
2023-12-12,44.12,44.12,42.185,42.225,9076.0
2023-12-13,42.44,42.45,42.36,42.38,8566.0
2023-12-14,42.675,42.975,42.675,42.915,17712.0
2023-12-15,42.975,42.975,42.83,42.975,71347.0
2023-12-18,42.925,42.925,42.84,42.925,46568.0
2023-12-19,43.025,43.075,42.985,43.015,5842.0
2023-12-20,43.15,43.32,43.15,43.27,12043.0
2023-12-21,42.82,42.89,42.78,42.88,5795.0
2023-12-22,43.17,43.17,43.085,43.105,5857.0
2023-12-27,43.485,43.485,43.405,43.405,3041.0
2023-12-28,43.405,43.57,43.405,43.56,4902.0
2023-12-29,43.55,43.55,43.475,43.475,3273.0
2024-01-02,43.505,43.505,43.425,43.435,1291.0
2024-01-03,43.455,43.465,43.16,43.16,2481.0
2024-01-04,42.915,42.915,42.82,42.9,9827.0
2024-01-05,42.86,42.91,42.82,42.89,20238.0
2024-01-08,42.95,42.96,42.865,42.875,36899.0
2024-01-09,43.465,43.52,43.435,43.435,5527.0
2024-01-10,43.375,43.5,43.375,43.415,75987.0
2024-01-11,43.785,43.925,43.765,43.875,16726.0
2024-01-12,43.865,43.865,43.71,43.71,6854.0
2024-01-15,43.795,43.925,43.73,43.925,6910.0
2024-01-16,43.775,43.845,43.67,43.67,11159.0
2024-01-17,43.785,43.835,43.67,43.71,3720.0
2024-01-18,43.61,43.61,43.415,43.415,12262.0
2024-01-19,43.835,43.905,43.835,43.835,3880.0
2024-01-22,44.09,44.505,44.09,44.475,16650.0
2024-01-23,44.455,44.505,44.405,44.445,9324.0
2024-01-24,44.455,44.59,44.455,44.525,12131.0
2024-01-25,44.855,44.855,44.485,44.505,4576.0
2024-01-29,44.67,44.77,44.62,44.7,26140.0
2024-01-30,45.18,45.22,45.17,45.19,2231.0
2024-01-31,45.19,45.19,44.945,45.015,6639.0
2024-02-01,45.015,45.015,44.495,44.61,10333.0
2024-02-02,45.035,45.13,45.005,45.065,23890.0
2024-02-05,45.24,45.24,45.035,45.045,4154.0
2024-02-06,45.035,45.23,45.035,45.22,21911.0
2024-02-07,45.19,45.3,45.17,45.17,14267.0
2024-02-08,45.625,45.625,45.525,45.565,9457.0
2024-02-09,45.615,45.615,45.555,45.555,6132.0
2024-02-12,45.86,45.94,45.86,45.93,17549.0
2024-02-13,46.065,46.065,45.805,45.83,3315.0
2024-02-14,45.455,45.455,45.24,45.25,14199.0
2024-02-15,45.88,45.88,45.72,45.74,5789.0
2024-02-16,45.955,46.055,45.955,46.005,12071.0
2024-02-19,45.93,45.94,45.82,45.85,7734.0
2024-02-20,45.93,45.93,45.71,45.71,7961.0
2024-02-21,45.595,45.615,45.495,45.515,4436.0
2024-02-22,45.675,46.055,45.675,46.035,8854.0
2024-02-23,46.085,46.695,46.085,46.625,504480.0
2024-02-26,46.625,46.685,46.555,46.625,185022.0
2024-02-27,46.525,46.535,46.46,46.46,11297.0
2024-02-28,46.99,46.99,46.515,46.525,41581.0
2024-02-29,46.45,46.595,46.45,46.555,63196.0
2024-03-01,47.145,47.235,46.515,46.84,24517.0
2024-03-04,47.245,47.245,47.0,47.105,38536.0
2024-03-05,47.115,47.125,46.94,47.04,28016.0
2024-03-06,46.82,46.82,46.595,46.775,14250.0
2024-03-07,46.93,46.98,46.79,46.83,22221.0
2024-03-08,47.03,47.56,47.03,47.54,13542.0
2024-03-11,47.02,47.155,46.94,46.96,8542.0
2024-03-12,47.03,47.095,46.96,47.075,19735.0
2024-03-13,47.54,47.645,47.48,47.59,10873.0
2024-03-14,47.38,47.58,47.37,47.46,18912.0
2024-03-15,47.36,47.39,47.225,47.265,7490.0
2024-03-18,47.105,47.235,47.03,47.215,11667.0
2024-03-19,47.325,47.35,47.195,47.255,16265.0
2024-03-20,47.54,47.645,47.54,47.625,17073.0
2024-03-21,48.08,48.265,48.07,48.265,17657.0
2024-03-22,48.305,48.435,48.265,48.275,15318.0
2024-03-25,48.325,48.355,48.215,48.215,8505.0
2024-03-26,48.175,48.195,48.09,48.11,11229.0
2024-03-27,48.195,48.305,48.16,48.305,23487.0
2024-03-28,48.395,48.395,48.225,48.305,15651.0
2024-04-02,50.71,50.71,48.1,48.16,11701.0
2024-04-03,48.04,48.04,47.715,47.785,41053.0
2024-04-04,47.92,48.05,47.885,48.03,30031.0
2024-04-05,47.305,47.305,47.155,47.305,10529.0
2024-04-08,47.645,47.765,47.6,47.685,26816.0
2024-04-09,47.835,47.89,47.785,47.885,21795.0
2024-04-10,47.875,47.92,47.765,47.91,9769.0
2024-04-11,47.46,47.52,47.305,47.51,9577.0
2024-04-12,47.635,47.775,47.625,47.635,13687.0
2024-04-15,47.145,47.325,47.095,47.315,15766.0
2024-04-16,46.715,46.715,46.31,46.49,20273.0
2024-04-17,46.565,46.565,46.4,46.44,12684.0
2024-04-18,46.165,46.34,46.145,46.34,17424.0
2024-04-19,46.065,46.065,45.18,45.665,21145.0
2024-04-22,45.675,45.83,45.625,45.82,10605.0
2024-04-23,45.965,46.095,45.95,46.045,6663.0
2024-04-24,46.87,46.98,46.725,46.87,8539.0
2024-04-26,46.99,47.095,46.94,47.04,18958.0
2024-04-29,47.42,47.47,47.36,47.42,13054.0
2024-04-30,47.185,47.34,47.175,47.185,9161.0
2024-05-01,46.715,46.775,46.595,46.735,13961.0
2024-05-02,46.655,46.89,46.655,46.87,11101.0
2024-05-03,46.755,46.98,46.755,46.88,16531.0
2024-05-06,47.295,47.46,47.295,47.315,20758.0
2024-05-07,47.865,47.865,47.755,47.855,6998.0
2024-05-08,47.89,47.92,47.825,47.875,10156.0
2024-05-09,47.94,47.94,47.775,47.845,13559.0
2024-05-10,48.12,48.14,48.0,48.01,10608.0
2024-05-13,48.13,48.245,48.1,48.235,13655.0
2024-05-14,48.215,48.215,48.09,48.12,6794.0
2024-05-15,48.285,48.49,48.285,48.395,6427.0
2024-05-16,48.915,49.05,48.895,49.05,6109.0
2024-05-17,48.925,48.925,48.735,48.845,7468.0
2024-05-20,48.845,49.0,48.845,48.985,16434.0
2024-05-21,48.985,49.09,48.965,49.06,8602.0
2024-05-22,49.11,49.19,49.08,49.18,10034.0
2024-05-23,49.21,49.375,49.1,49.24,8379.0
2024-05-24,49.09,49.09,48.775,48.825,14892.0
2024-05-27,48.965,49.15,48.945,49.15,5503.0
2024-05-28,49.09,49.24,49.09,49.17,10060.0
2024-05-29,49.19,49.21,49.02,49.04,11243.0
2024-05-30,48.67,48.67,48.46,48.53,11788.0
2024-05-31,48.46,48.52,48.285,48.52,9806.0
2024-06-03,48.835,49.04,48.835,48.99,18587.0
2024-06-04,48.975,48.985,48.855,48.955,8349.0
2024-06-05,49.06,49.08,48.99,49.07,27944.0
2024-06-06,49.56,49.71,49.56,49.7,4043.0
2024-06-07,49.7,49.72,49.55,49.71,6991.0
2024-06-11,49.485,49.73,48.985,49.64,16978.0
2024-06-12,49.57,49.58,49.385,49.54,13297.0
2024-06-13,50.025,50.055,49.935,50.025,12141.0
2024-06-14,49.855,50.075,49.855,50.075,20918.0
2024-06-17,49.945,49.975,49.865,49.895,15409.0
2024-06-18,49.965,50.24,49.965,50.23,14474.0
2024-06-19,50.485,50.535,50.415,50.445,15333.0
2024-06-20,50.435,50.635,50.34,50.625,22880.0
2024-06-21,50.495,50.495,50.26,50.425,9697.0
2024-06-24,50.415,50.415,50.17,50.34,18026.0
2024-06-25,50.1,50.18,49.975,50.11,13694.0
2024-06-26,50.515,50.585,50.36,50.445,27905.0
2024-06-27,50.11,50.375,50.055,50.375,11194.0
2024-06-28,50.425,50.625,50.425,50.465,23491.0
2024-07-01,50.435,50.435,50.175,50.385,38956.0
2024-07-02,50.315,50.325,50.175,50.325,7850.0
2024-07-03,50.345,50.57,50.345,50.555,16160.0
2024-07-04,50.92,50.93,50.85,50.9,10496.0
2024-07-05,50.86,51.035,50.86,51.035,6741.0
2024-07-08,51.035,51.125,50.94,51.085,6321.0
2024-07-09,51.215,51.395,51.205,51.375,15079.0
2024-07-10,51.155,51.345,51.155,51.335,13616.0
2024-07-11,51.57,51.83,51.57,51.75,5978.0
2024-07-12,51.305,51.435,51.275,51.365,6663.0
2024-07-15,51.72,51.905,51.72,51.905,6661.0
2024-07-16,51.72,51.895,51.72,51.88,12964.0
2024-07-17,51.85,51.955,51.77,51.77,7999.0
2024-07-18,51.245,51.285,51.125,51.275,18100.0
2024-07-19,50.85,50.87,50.71,50.79,13086.0
2024-07-22,50.59,50.59,50.365,50.505,14483.0
2024-07-23,50.93,51.065,50.93,51.025,35559.0
2024-07-24,50.66,50.74,50.425,50.475,11302.0
2024-07-25,49.77,49.8,49.625,49.625,21673.0
2024-07-26,49.335,49.515,49.225,49.445,51787.0
2024-07-29,49.93,50.115,49.84,50.01,27358.0
2024-07-30,49.635,49.85,49.62,49.85,45337.0
2024-07-31,49.67,50.01,49.495,50.0,15487.0
2024-08-01,50.465,50.61,50.365,50.525,6690.0
2024-08-02,49.295,49.315,48.95,49.07,28757.0
2024-08-05,47.875,47.875,46.4,46.48,63133.0
2024-08-06,44.5,47.795,44.5,47.665,81531.0
2024-08-07,47.24,48.1,47.22,47.775,13400.0
2024-08-08,46.575,47.3,46.575,46.965,34487.0
2024-08-09,48.27,48.355,47.99,48.14,12030.0
2024-08-12,48.425,48.495,48.3,48.455,15405.0
2024-08-13,48.335,48.525,48.32,48.455,12265.0
2024-08-14,49.245,49.325,49.14,49.265,16346.0
2024-08-15,49.415,49.605,49.305,49.545,16204.0
2024-08-16,50.295,50.375,50.205,50.355,5976.0
2024-08-19,50.405,50.475,50.275,50.295,13960.0
2024-08-20,50.86,51.005,50.86,50.98,36896.0
2024-08-21,50.81,50.9,50.75,50.9,7573.0
2024-08-22,51.065,51.085,50.93,51.045,44187.0
2024-08-23,50.76,50.86,50.67,50.78,12230.0
2024-08-26,50.94,51.165,50.94,51.105,21206.0
2024-08-27,50.94,51.015,50.84,51.005,14732.0
2024-08-28,50.99,51.095,50.9,51.055,8967.0
2024-08-29,50.445,50.63,50.425,50.56,10729.0
2024-08-30,50.64,50.86,50.64,50.78,16895.0
2024-09-02,51.145,51.185,51.005,51.135,7949.0
2024-09-03,51.175,51.185,50.98,51.075,8106.0
2024-09-04,49.81,49.95,49.73,49.77,20860.0
2024-09-05,49.77,49.91,49.665,49.69,6556.0
2024-09-06,49.595,49.635,49.435,49.465,39412.0
2024-09-09,48.725,49.07,48.655,48.93,27946.0
2024-09-10,49.275,49.415,49.255,49.345,17930.0
2024-09-11,49.385,49.505,49.255,49.255,9875.0
2024-09-12,50.195,50.415,50.185,50.395,20822.0
2024-09-13,50.61,50.73,50.555,50.66,6860.0
2024-09-16,50.79,50.9,50.79,50.87,7482.0
2024-09-17,50.9,50.96,50.83,50.96,14413.0
2024-09-18,50.92,51.045,50.87,51.045,8319.0
2024-09-19,51.085,51.325,50.93,51.225,12540.0
2024-09-20,51.59,51.62,51.5,51.58,13527.0
2024-09-23,51.295,51.59,51.295,51.51,17795.0
2024-09-24,51.345,51.49,51.335,51.49,10684.0
2024-09-25,51.67,51.67,51.415,51.435,13042.0
2024-09-26,51.87,52.015,51.78,52.015,11451.0
2024-09-27,52.005,52.215,51.965,52.085,13867.0
2024-09-30,51.995,51.995,51.74,51.85,12336.0
2024-10-01,51.76,52.035,51.76,51.905,6479.0
2024-10-02,51.365,51.53,51.245,51.45,5308.0
2024-10-03,51.5,51.51,51.305,51.425,6525.0
2024-10-04,51.275,51.535,51.245,51.425,66468.0
2024-10-07,51.81,51.84,51.68,51.72,11859.0
2024-10-08,51.425,51.55,51.355,51.425,23252.0
2024-10-09,51.895,51.925,51.73,51.75,12400.0
2024-10-10,51.985,52.155,51.985,52.145,9344.0
2024-10-11,52.115,52.18,52.065,52.085,13562.0
2024-10-14,52.35,52.36,52.205,52.35,18045.0
2024-10-15,52.78,52.905,52.78,52.865,7563.0
2024-10-16,52.035,52.265,52.035,52.195,14329.0
2024-10-17,52.47,52.47,52.305,52.36,8079.0
2024-10-18,52.51,52.51,52.36,52.37,7848.0
2024-10-21,52.835,52.835,52.52,52.52,7492.0
2024-10-22,52.64,52.64,52.335,52.335,25395.0
2024-10-23,52.255,52.43,52.255,52.38,15705.0
2024-10-24,52.185,52.225,52.035,52.185,8813.0
2024-10-25,52.285,52.285,52.125,52.185,9322.0
2024-10-28,52.38,52.65,52.295,52.56,26566.0
2024-10-29,52.52,52.52,52.38,52.45,9712.0
2024-10-30,52.63,52.74,52.56,52.56,10436.0
2024-10-31,52.225,52.34,52.015,52.035,76457.0
2024-11-01,51.345,51.345,51.175,51.205,11403.0
2024-11-04,51.395,51.75,51.395,51.72,4808.0
2024-11-05,51.385,51.46,51.195,51.365,23051.0
2024-11-06,51.915,52.55,51.89,52.5,8795.0
2024-11-07,52.935,53.025,52.865,52.955,8061.0
2024-11-08,53.56,53.56,53.39,53.39,12149.0
2024-11-11,53.695,53.695,53.62,53.685,8357.0
2024-11-12,53.695,53.785,53.62,53.64,27109.0
2024-11-13,53.695,53.695,53.32,53.32,14464.0
2024-11-14,53.42,53.52,53.38,53.4,6625.0
2024-11-15,53.195,53.195,52.945,52.975,8216.0
2024-11-18,52.56,52.63,52.43,52.61,15970.0
2024-11-19,52.825,52.825,52.46,52.56,89699.0
2024-11-20,52.56,52.915,52.56,52.875,60512.0
2024-11-21,52.63,52.785,52.47,52.55,9791.0
2024-11-22,53.795,53.795,52.865,52.965,6682.0
2024-11-25,53.38,53.48,53.33,53.48,16754.0
2024-11-26,53.31,53.36,52.955,53.125,25912.0
2024-11-27,53.44,53.47,53.33,53.4,17062.0
2024-11-28,53.795,53.795,53.225,53.27,16094.0
2024-11-29,53.33,53.5,53.26,53.5,38515.0
2024-12-02,53.785,53.785,53.44,53.44,11165.0
2024-12-03,53.795,53.955,53.785,53.945,7243.0
2024-12-04,53.995,53.995,53.825,53.845,39625.0
2024-12-05,54.4,54.4,54.17,54.17,16302.0
2024-12-06,54.12,54.23,54.12,54.13,6265.0
2024-12-09,54.42,54.46,54.2,54.2,10685.0
2024-12-10,54.16,54.16,53.945,54.065,42766.0
2024-12-11,53.895,53.975,53.845,53.945,21375.0
2024-12-12,54.45,54.53,54.44,54.5,7074.0
2024-12-13,54.47,54.47,54.055,54.115,39862.0
2024-12-16,53.985,53.995,53.855,53.955,21756.0
2024-12-17,54.115,54.665,52.815,53.875,12074.0
2024-12-18,53.715,53.915,53.705,53.915,13027.0
2024-12-19,52.46,52.53,52.215,52.45,11271.0
2024-12-20,52.265,52.315,51.915,52.015,15316.0
2024-12-23,52.815,52.875,52.67,52.835,11723.0
2024-12-24,53.64,53.64,52.835,52.835,20580.0
2024-12-27,53.695,53.825,53.4,53.51,12212.0
2024-12-30,53.39,53.39,52.995,53.025,22366.0
2024-12-31,52.5,52.58,52.38,52.58,4284.0
2025-01-02,52.47,52.52,52.2,52.4,4822.0
2025-01-03,52.39,52.44,52.195,52.335,10459.0
2025-01-06,52.33,53.005,52.33,52.845,5374.0
2025-01-07,53.12,53.32,53.11,53.11,9603.0
2025-01-08,52.59,52.79,52.565,52.75,6626.0
2025-01-09,52.72,52.72,52.505,52.535,7891.0
2025-01-10,52.545,52.61,52.385,52.525,5501.0
2025-01-13,51.895,51.935,51.59,51.66,9548.0
2025-01-14,51.985,52.145,51.985,52.145,8629.0
2025-01-15,52.115,52.115,51.865,51.865,13724.0
2025-01-16,52.71,52.96,52.71,52.82,13620.0
2025-01-17,52.88,52.99,52.8,52.88,4874.0
2025-01-20,53.515,53.515,53.21,53.34,15626.0
2025-01-21,53.675,53.735,53.11,53.32,29034.0
2025-01-22,53.895,54.005,53.855,53.945,17561.0
2025-01-23,54.94,54.94,54.175,54.205,13624.0
2025-01-24,54.3,54.56,54.3,54.36,2170.0
2025-01-28,53.405,53.725,53.18,53.31,9318.0
2025-01-29,53.655,53.775,53.635,53.755,5062.0
2025-01-30,53.675,53.745,53.29,53.505,9775.0
2025-01-31,53.575,53.645,53.455,53.615,54573.0
2025-02-03,52.68,52.68,52.025,52.085,52680.0
2025-02-04,53.1,53.21,52.525,52.525,13732.0
2025-02-05,52.81,52.91,52.7,52.77,10975.0
2025-02-06,53.38,53.485,53.32,53.32,20476.0
2025-02-07,53.445,53.665,53.445,53.515,4610.0
2025-02-10,53.13,53.34,52.83,53.32,18933.0
2025-02-11,53.445,53.445,53.23,53.25,12864.0
2025-02-12,53.18,53.425,53.18,53.31,14063.0
2025-02-13,53.3,53.425,53.26,53.28,10798.0
2025-02-14,53.615,53.855,53.615,53.835,6028.0
2025-02-17,53.835,53.835,53.595,53.835,8704.0
2025-02-18,53.925,53.925,53.705,53.785,12607.0
2025-02-19,54.065,54.105,53.915,53.935,9839.0
2025-02-20,53.935,54.005,53.795,53.795,9001.0
2025-02-21,53.995,54.055,53.885,53.995,49114.0
2025-02-24,53.32,53.505,53.2,53.495,13897.0
2025-02-25,52.91,53.1,52.87,53.09,23942.0
2025-02-26,53.09,53.09,52.71,52.77,21445.0
2025-02-27,52.92,52.93,52.7,52.76,25282.0
2025-02-28,52.125,52.125,51.68,51.795,18965.0
2025-03-03,52.275,52.68,52.275,52.58,10607.0
2025-03-04,51.785,51.875,51.7,51.805,13370.0
2025-03-05,51.62,51.745,51.46,51.69,12402.0
2025-03-06,51.825,52.045,51.825,52.045,56204.0
2025-03-07,51.27,51.27,51.1,51.19,27278.0
2025-03-10,51.01,52.285,50.905,51.06,21835.0
2025-03-11,49.98,50.135,49.44,50.085,24565.0
2025-03-12,49.77,49.86,49.715,49.85,251784.0
2025-03-13,50.105,50.225,49.82,49.82,41471.0
2025-03-14,49.71,49.95,49.7,49.95,42586.0
2025-03-17,50.205,50.415,50.185,50.325,34472.0
2025-03-18,50.96,50.96,50.655,50.655,34234.0
2025-03-19,50.635,50.675,50.395,50.505,14022.0
2025-03-20,50.95,51.1,50.95,51.04,20025.0
2025-03-21,50.665,50.815,50.625,50.755,14923.0
2025-03-24,50.885,50.98,50.885,50.885,8634.0
2025-03-25,51.35,51.41,51.23,51.25,39411.0
2025-03-26,51.59,51.59,51.43,51.54,50608.0
2025-03-27,50.595,50.92,50.595,50.91,13002.0
2025-03-28,50.735,50.735,50.545,50.665,32839.0
2025-03-31,49.54,49.54,49.255,49.39,10297.0
2025-04-01,49.5,49.7,49.48,49.55,10620.0
2025-04-02,50.125,50.125,49.85,49.94,9861.0
2025-04-03,48.545,49.105,48.3,48.795,123478.0
2025-04-04,48.25,48.31,47.81,47.81,29493.0
2025-04-07,43.605,44.57,42.94,43.695,60260.0
2025-04-08,45.215,45.905,45.215,45.695,35410.0
2025-04-09,43.735,44.235,42.94,43.615,35943.0
2025-04-10,48.22,49.075,48.11,48.29,700249.0
2025-04-11,46.955,47.485,46.25,47.485,104815.0
2025-04-14,47.485,48.27,47.485,48.17,15330.0
2025-04-15,48.13,48.23,48.1,48.11,36658.0
2025-04-16,47.92,47.97,47.435,47.435,22977.0
2025-04-17,47.435,47.72,47.375,47.71,35556.0
2025-04-22,46.72,47.075,46.57,46.76,67546.0
2025-04-23,48.4,48.4,47.95,48.16,32055.0
2025-04-24,48.29,48.39,48.04,48.04,12475.0
2025-04-28,49.27,49.36,49.205,49.27,28073.0
2025-04-29,49.36,49.65,49.35,49.52,29384.0
2025-04-30,49.53,49.71,49.48,49.61,14613.0
2025-05-01,50.335,50.595,50.335,50.505,14325.0
2025-05-02,50.265,50.685,50.175,50.505,12440.0
2025-05-05,50.825,50.93,50.665,50.745,16835.0
2025-05-06,50.96,51.06,50.855,50.905,8389.0
2025-05-07,50.99,51.02,50.715,50.735,17389.0
2025-05-08,50.595,51.14,50.595,50.95,44695.0
2025-05-09,50.99,51.16,50.835,51.12,21562.0
2025-05-12,51.63,51.68,51.49,51.62,21541.0
2025-05-13,52.255,52.385,52.075,52.135,51196.0
2025-05-14,52.535,52.67,52.445,52.545,13121.0
2025-05-15,52.63,52.79,52.565,52.57,20597.0
2025-05-16,53.18,53.21,53.01,53.04,16967.0
2025-05-19,53.35,53.35,52.98,53.07,19899.0
2025-05-20,53.565,53.615,53.34,53.34,7899.0
2025-05-21,53.525,53.535,53.32,53.34,11601.0
2025-05-22,53.11,53.11,52.71,52.81,21022.0
2025-05-23,52.86,52.93,52.78,52.78,11063.0
2025-05-26,52.9,53.01,52.84,52.93,11396.0
2025-05-27,52.96,53.02,52.87,52.94,13900.0
2025-05-28,53.515,53.615,53.435,53.555,10681.0
2025-05-29,53.815,54.095,53.815,53.985,15929.0
2025-05-30,53.26,53.545,53.16,53.39,17240.0
2025-06-02,53.395,53.395,52.97,52.97,23596.0
2025-06-03,53.395,53.405,53.23,53.28,43227.0
2025-06-04,53.675,53.755,53.615,53.635,16197.0
2025-06-05,53.685,53.765,53.645,53.645,6170.0
2025-06-06,53.565,53.755,53.555,53.745,14585.0
2025-06-10,53.985,54.33,53.955,54.105,20222.0
2025-06-11,54.31,54.36,54.185,54.24,25303.0
2025-06-12,54.045,54.115,53.915,54.065,23176.0
2025-06-13,53.795,53.795,53.26,53.505,13954.0
2025-06-16,53.645,53.765,53.585,53.765,13534.0
2025-06-17,53.835,53.945,53.715,53.825,21924.0
2025-06-18,53.615,53.705,53.525,53.665,39247.0
2025-06-19,53.475,53.515,53.34,53.36,17082.0
2025-06-20,53.35,53.505,53.3,53.425,33271.0
2025-06-23,52.91,53.15,52.9,53.12,13709.0
2025-06-24,53.835,54.185,53.835,54.185,77933.0
2025-06-25,54.25,54.39,54.195,54.39,16157.0
2025-06-26,54.27,54.44,54.27,54.35,12561.0
2025-06-27,54.63,54.72,54.59,54.68,19554.0
2025-06-30,55.165,55.265,55.045,55.145,28726.0
2025-07-01,55.48,55.48,54.97,54.98,29731.0
2025-07-02,54.98,55.15,54.93,55.1,17722.0
2025-07-03,55.21,55.32,55.19,55.21,21466.0
2025-07-04,55.44,55.52,55.35,55.36,10859.0
2025-07-07,55.34,55.43,55.24,55.25,25176.0
2025-07-08,55.09,55.26,55.04,55.25,24734.0
2025-07-09,55.3,55.3,55.06,55.06,19567.0
2025-07-10,55.39,55.51,55.36,55.36,7364.0
2025-07-11,55.76,55.79,55.41,55.67,12996.0
2025-07-14,55.47,55.47,55.18,55.31,9930.0
2025-07-15,55.36,55.83,55.36,55.74,16086.0
2025-07-16,55.48,55.48,55.26,55.38,19765.0
2025-07-17,55.6,55.75,55.56,55.75,17834.0
2025-07-18,56.33,56.33,56.06,56.13,36432.0
2025-07-21,56.13,56.13,56.04,56.11,6994.0
2025-07-22,56.11,56.13,55.92,55.92,29467.0
2025-07-23,56.21,56.43,56.2,56.43,23929.0
2025-07-24,56.74,56.9,56.74,56.83,28886.0
2025-07-25,56.85,56.92,56.75,56.75,19194.0
2025-07-28,57.09,57.24,57.07,57.2,24030.0
2025-07-29,56.99,57.01,56.9,56.93,19380.0
2025-07-30,56.83,56.96,56.83,56.96,18853.0
2025-07-31,57.2,57.46,57.2,57.43,20287.0
2025-08-01,56.54,56.67,56.45,56.45,59120.0
2025-08-04,55.83,56.0,55.77,56.0,10046.0
2025-08-05,56.75,56.87,56.66,56.73,38229.0
2025-08-06,56.42,56.58,56.32,56.555,52667.0
2025-08-07,56.5,56.74,56.5,56.61,17465.0
2025-08-08,56.7,56.79,56.58,56.58,22290.0
2025-08-11,56.86,57.05,56.86,56.99,16048.0
2025-08-12,56.82,56.95,56.75,56.87,18710.0
2025-08-13,57.27,57.4,57.25,57.35,15793.0
2025-08-14,57.35,57.51,57.35,57.43,16156.0
2025-08-15,57.52,57.64,57.43,57.62,13563.0
2025-08-18,57.55,57.55,57.43,57.43,13680.0
2025-08-19,57.5,57.5,57.33,57.38,13284.0
2025-08-20,57.25,57.25,57.06,57.09,26638.0
2025-08-21,57.11,57.3,57.11,57.23,15903.0
2025-08-22,57.13,57.13,56.95,56.98,16444.0
2025-08-25,57.79,57.89,57.71,57.71,43146.0
2025-08-26,57.5,57.64,57.39,57.56,49959.0
2025-08-27,57.56,57.76,57.56,57.65,35004.0
2025-08-28,57.47,57.64,57.39,57.64,14011.0
2025-08-29,57.72,57.74,57.62,57.62,19003.0
2025-09-01,57.48,57.51,57.21,57.21,42961.0
2025-09-02,57.26,57.38,57.18,57.23,46421.0
2025-09-03,57.09,57.09,56.84,56.88,105059.0
2025-09-04,57.14,57.37,57.14,57.25,18757.0
2025-09-05,57.72,57.72,57.57,57.72,66512.0
2025-09-08,57.68,57.68,57.41,57.45,14008.0
2025-09-09,57.59,57.64,57.55,57.58,40070.0
2025-09-10,57.69,57.84,57.68,57.83,9488.0
2025-09-11,57.83,57.87,57.74,57.74,33827.0
2025-09-12,58.33,58.44,58.3,58.33,44630.0
2025-09-15,58.37,58.4,58.2,58.33,21826.0
2025-09-16,58.59,58.74,58.59,58.74,15252.0
2025-09-17,58.35,58.5,58.31,58.31,11454.0
2025-09-18,58.49,58.7,58.47,58.53,13535.0
2025-09-19,58.92,58.93,58.76,58.76,8185.0
2025-09-22,59.0,59.01,58.93,58.93,17818.0
2025-09-23,59.18,59.28,59.17,59.27,13901.0
2025-09-24,59.0,59.0,58.8,58.89,18424.0
2025-09-25,58.76,58.83,58.69,58.75,12168.0
2025-09-26,58.55,58.55,58.41,58.48,21455.0
2025-09-29,58.77,59.02,58.77,59.02,19170.0
2025-09-30,59.07,59.15,59.04,59.15,13988.0
2025-10-01,59.32,59.32,59.16,59.16,10263.0
2025-10-02,59.9,59.9,59.76,59.8,21977.0
2025-10-03,59.98,60.05,59.9,60.01,23796.0
2025-10-06,60.31,60.31,60.1,60.16,9017.0
2025-10-07,60.1,60.38,60.1,60.38,13286.0
2025-10-08,60.13,60.13,60.03,60.04,16572.0
2025-10-09,60.43,60.45,60.25,60.28,10240.0
2025-10-10,60.31,60.31,60.07,60.1,7701.0
2025-10-13,59.25,59.47,59.16,59.32,35385.0
2025-10-14,59.46,59.65,59.13,59.16,21842.0
2025-10-15,59.21,59.61,59.21,59.59,24530.0
2025-10-16,59.76,59.76,59.59,59.67,22817.0
2025-10-17,59.22,59.35,59.05,59.05,22112.0
2025-10-20,59.81,59.97,59.67,59.94,13417.0
2025-10-21,60.28,60.38,60.25,60.3,24083.0
2025-10-22,60.17,60.36,60.12,60.28,19455.0
2025-10-23,59.94,60.03,59.84,59.97,19432.0
2025-10-24,60.34,60.4,60.25,60.33,44585.0
2025-10-27,61.0,61.11,60.98,61.02,17916.0
2025-10-28,61.47,61.47,61.25,61.25,17915.0
2025-10-29,61.61,61.78,61.61,61.75,16067.0
2025-10-30,61.56,62.01,61.38,61.67,47981.0
2025-10-31,61.42,61.42,61.25,61.3,25492.0
2025-11-03,61.7,61.7,61.33,61.4,13876.0
2025-11-04,61.36,61.4,61.08,61.14,9298.0
2025-11-05,61.14,61.14,60.07,60.48,18423.0
2025-11-06,60.5,60.95,60.5,60.92,47912.0
2025-11-07,60.3,60.31,59.94,60.14,18350.0
2025-11-10,60.14,60.54,60.14,60.52,33383.0
2025-11-11,61.19,61.25,60.98,61.14,12942.0
2025-11-12,61.14,61.38,61.14,61.31,12598.0
2025-11-13,61.35,61.61,61.31,61.56,33051.0
2025-11-14,61.56,61.56,60.38,60.38,8902.0
2025-11-17,60.68,60.77,60.35,60.74,28868.0
2025-11-18,60.73,60.73,59.38,59.52,48985.0
2025-11-19,60.08,60.08,59.09,59.14,9766.0
2025-11-20,59.87,60.64,59.87,60.49,50246.0
2025-11-21,58.91,58.93,58.48,58.87,39124.0
2025-11-24,59.6,59.77,59.41,59.56,28425.0
2025-11-25,60.04,60.13,59.85,59.91,13169.0
2025-11-26,60.33,60.67,60.33,60.65,39356.0