Date,Open,High,Low,Close,Volume
2016-04-29,18.46442059480593,18.46442059480593,18.46442059480593,18.46442059480593,0.0
2016-05-02,18.624069794457533,18.624069794457533,18.624069794457533,18.624069794457533,0.0
2016-05-03,18.68898688515024,18.68898688515024,18.68898688515024,18.68898688515024,0.0
2016-05-04,18.81024772293876,18.81024772293876,18.81024772293876,18.81024772293876,50.0
2016-05-05,18.598220066811564,18.598220066811564,18.598220066811564,18.598220066811564,0.0
2016-05-06,18.96375539503041,18.96375539503041,18.96375539503041,18.96375539503041,0.0
2016-05-09,19.025143968336195,19.025143968336195,19.025143968336195,19.025143968336195,0.0
2016-05-10,19.140394882726756,19.140394882726756,19.140394882726756,19.140394882726756,0.0
2016-05-11,18.93829666525705,18.93829666525705,18.93829666525705,18.93829666525705,0.0
2016-05-12,19.14037962427319,19.14037962427319,19.14037962427319,19.14037962427319,1600.0
2016-05-13,19.16972735239896,19.16972735239896,19.16972735239896,19.16972735239896,75.0
2016-05-16,19.175933728386564,19.175933728386564,19.175933728386564,19.175933728386564,0.0
2016-05-17,18.91640269169783,18.91640269169783,18.91640269169783,18.91640269169783,0.0
2016-05-18,19.16238994354084,19.16238994354084,19.16238994354084,19.16238994354084,50.0
2016-05-19,19.19260740351982,19.19260740351982,19.19260740351982,19.19260740351982,0.0
2016-05-20,19.27619893406951,19.27619893406951,19.27619893406951,19.27619893406951,0.0
2016-05-23,19.28270475720832,19.28270475720832,19.28270475720832,19.28270475720832,0.0
2016-05-24,19.38981719392861,19.38981719392861,19.38981719392861,19.38981719392861,1157.0
2016-05-25,19.617240629702977,19.617240629702977,19.617240629702977,19.617240629702977,100.0
2016-05-26,19.686742885692,19.686742885692,19.686742885692,19.686742885692,0.0
2016-05-27,19.756632324940224,19.756632324940224,19.756632324940224,19.756632324940224,180.0
2016-05-30,19.8255395012402,19.8255395012402,19.8255395012402,19.8255395012402,0.0
2016-05-31,19.815322059271672,19.815322059271672,19.815322059271672,19.815322059271672,4000.0
2016-06-01,19.63394863635676,19.63394863635676,19.63394863635676,19.63394863635676,0.0
2016-06-02,19.675929407726823,19.68326586558585,19.675929407726823,19.68326586558585,3200.0
2016-06-03,19.77864029513744,19.77864029513744,19.763968776275597,19.771305235349764,10300.0
2016-06-06,19.514536393019142,19.565890211536345,19.514536393019142,19.565890211536345,2036.0
2016-06-07,19.587895874358363,19.587895874358363,19.47051534022101,19.47051534022101,3695.0
2016-06-08,19.41916301474768,19.41916301474768,19.41916301474768,19.41916301474768,2300.0
2016-06-09,19.3511732529683,19.3511732529683,19.3511732529683,19.3511732529683,0.0
2016-06-10,19.119067379256137,19.119067379256137,19.119067379256137,19.119067379256137,0.0
2016-06-14,19.309114371149068,19.309114371149068,19.22107967787229,19.22107967787229,4833.0
2016-06-15,19.155054441989424,19.155054441989424,19.155054441989424,19.155054441989424,323.0
2016-06-16,19.089244731763163,19.089244731763163,19.089244731763163,19.089244731763163,0.0
2016-06-17,18.926259652700885,18.926259652700885,18.926259652700885,18.926259652700885,0.0
2016-06-20,18.93496650776646,18.93496650776646,18.93496650776646,18.93496650776646,447.0
2016-06-21,18.87627677343502,18.87627677343502,18.87627677343502,18.87627677343502,1627.0
2016-06-22,18.993661964018003,18.993661964018003,18.993661964018003,18.993661964018003,1000.0
2016-06-23,19.07718101691325,19.07718101691325,19.07718101691325,19.07718101691325,0.0
2016-06-24,18.949642831813797,18.949642831813797,18.88361608959983,18.88361608959983,263.0
2016-06-27,18.249703636237893,18.249703636237893,18.249703636237893,18.249703636237893,0.0
2016-06-28,18.348067267210137,18.348067267210137,18.33339434673575,18.33339434673575,917.0
2016-06-29,18.49478682470717,18.49478682470717,18.49478682470717,18.49478682470717,558.0
2016-06-30,18.94550056264647,18.94550056264647,18.94550056264647,18.94550056264647,0.0
2016-07-01,18.87822794818465,18.87822794818465,18.87822794818465,18.87822794818465,0.0
2016-07-04,18.745199028084052,18.745199028084052,18.745199028084052,18.745199028084052,0.0
2016-07-05,18.682748084948813,18.682748084948813,18.682748084948813,18.682748084948813,0.0
2016-07-06,18.68149689175648,18.68149689175648,18.68149689175648,18.68149689175648,0.0
2016-07-07,18.71738095992819,18.71738095992819,18.71738095992819,18.71738095992819,20.0
2016-07-08,18.761750635588797,18.761750635588797,18.761750635588797,18.761750635588797,107.0
2016-07-11,18.850493801523395,18.850493801523395,18.850493801523395,18.850493801523395,825.0
2016-07-12,18.865284964948064,18.865284964948064,18.865284964948064,18.865284964948064,410.0
2016-07-13,18.939465844261477,18.939465844261477,18.939465844261477,18.939465844261477,0.0
2016-07-14,19.05756246024193,19.05756246024193,19.05756246024193,19.05756246024193,110.0
2016-07-15,19.106553540026063,19.106553540026063,19.106553540026063,19.106553540026063,0.0
2016-07-18,19.109326763961523,19.109326763961523,19.109326763961523,19.109326763961523,350.0
2016-07-19,19.18327876647146,19.18327876647146,19.18327876647146,19.18327876647146,373.0
2016-07-20,19.441779857544542,19.441779857544542,19.441779857544542,19.441779857544542,0.0
2016-07-21,19.33280588948932,19.33280588948932,19.33280588948932,19.33280588948932,0.0
2016-07-22,19.537074621978658,19.537074621978658,19.537074621978658,19.537074621978658,0.0
2016-07-25,19.45586531749182,19.45586531749182,19.45586531749182,19.45586531749182,0.0
2016-07-26,19.358155902781032,19.358155902781032,19.358155902781032,19.358155902781032,0.0
2016-07-27,19.504415809429265,19.504415809429265,19.504415809429265,19.504415809429265,0.0
2016-07-28,19.394972643926916,19.394972643926916,19.394972643926916,19.394972643926916,0.0
2016-07-29,19.493879847242564,19.493879847242564,19.493879847242564,19.493879847242564,379.0
2016-08-01,19.40513858861466,19.40513858861466,19.40513858861466,19.40513858861466,380.0
2016-08-02,19.479092028233367,19.50127828991494,19.479092028233367,19.50127828991494,228.0
2016-08-03,19.23504529043964,19.23504529043964,19.18327876647146,19.18327876647146,632.0
2016-08-04,19.111550683568627,19.111550683568627,19.111550683568627,19.111550683568627,0.0
2016-08-05,19.042767482203875,19.042767482203875,19.042767482203875,19.042767482203875,40.0
2016-08-08,19.41253512398034,19.41253512398034,19.41253512398034,19.41253512398034,178.0
2016-08-09,19.2498380482291,19.2498380482291,19.2498380482291,19.2498380482291,1150.0
2016-08-10,19.06432576978466,19.06432576978466,19.06432576978466,19.06432576978466,0.0
2016-08-11,19.180747770486345,19.180747770486345,19.180747770486345,19.180747770486345,0.0
2016-08-12,19.2498380482291,19.2498380482291,19.2498380482291,19.2498380482291,998.0
2016-08-15,19.311592824420444,19.311592824420444,19.311592824420444,19.311592824420444,0.0
2016-08-16,19.345975842222693,19.345975842222693,19.345975842222693,19.345975842222693,421.0
2016-08-17,19.30160267692628,19.31639351537336,19.30160267692628,19.31639351537336,367.0
2016-08-18,19.343194989060454,19.343194989060454,19.343194989060454,19.343194989060454,0.0
2016-08-19,19.40267244105721,19.40267244105721,19.40267244105721,19.40267244105721,0.0
2016-08-22,19.37901802341791,19.37901802341791,19.37901802341791,19.37901802341791,0.0
2016-08-23,19.41086623062166,19.41086623062166,19.41086623062166,19.41086623062166,0.0
2016-08-24,19.429777176508896,19.429777176508896,19.429777176508896,19.429777176508896,0.0
2016-08-25,19.412534653782345,19.49388286941613,19.412534653782345,19.434720915463995,985.0
2016-08-26,19.45690511812432,19.464300538438376,19.338581214163707,19.338581214163707,3458.0
2016-08-29,19.62699441328143,19.62699441328143,19.575226477811487,19.575226477811487,3958.0
2016-08-30,19.553044500941223,19.553044500941223,19.553044500941223,19.553044500941223,145.0
2016-08-31,19.700946598654404,19.700946598654404,19.700946598654404,19.700946598654404,1800.0
2016-09-01,19.54125734556219,19.54125734556219,19.54125734556219,19.54125734556219,0.0
2016-09-02,19.56043912900021,19.56043912900021,19.56043912900021,19.56043912900021,23.0
2016-09-05,19.60179144546833,19.60179144546833,19.60179144546833,19.60179144546833,0.0
2016-09-06,19.46492883890949,19.46492883890949,19.46492883890949,19.46492883890949,0.0
2016-09-07,19.530854894844182,19.530854894844182,19.530854894844182,19.530854894844182,2000.0
2016-09-08,19.40540942616544,19.40540942616544,19.40540942616544,19.40540942616544,0.0
2016-09-09,19.44950635696857,19.44950635696857,19.44950635696857,19.44950635696857,125.0
2016-09-12,19.301606166562085,19.301606166562085,19.301606166562085,19.301606166562085,190.0
2016-09-13,19.32475705523373,19.32475705523373,19.32475705523373,19.32475705523373,0.0
2016-09-14,19.356572838223656,19.356572838223656,19.356572838223656,19.356572838223656,0.0
2016-09-15,19.47328284223638,19.47328284223638,19.47328284223638,19.47328284223638,0.0
2016-09-16,19.456904799640945,19.456904799640945,19.456904799640945,19.456904799640945,250.0
2016-09-19,19.24650216881843,19.24650216881843,19.24650216881843,19.24650216881843,0.0
2016-09-20,19.280518983735128,19.280518983735128,19.280518983735128,19.280518983735128,0.0
2016-09-21,19.41993356665272,19.41993356665272,19.41993356665272,19.41993356665272,2000.0
2016-09-22,19.490912078024152,19.490912078024152,19.490912078024152,19.490912078024152,0.0
2016-09-23,19.53824952290317,19.53824952290317,19.53824952290317,19.53824952290317,80.0
2016-09-26,19.471692614099823,19.471692614099823,19.44950635696857,19.44950635696857,590.0
2016-09-27,19.24602915675792,19.24602915675792,19.24602915675792,19.24602915675792,0.0
2016-09-28,19.396431733549075,19.396431733549075,19.396431733549075,19.396431733549075,0.0
2016-09-29,19.338581214163707,19.338581214163707,19.338581214163707,19.338581214163707,160.0
2016-09-30,19.368161633706343,19.368161633706343,19.368161633706343,19.368161633706343,2000.0
2016-10-03,19.266174130077232,19.266174130077232,19.266174130077232,19.266174130077232,0.0
2016-10-04,19.218623066848316,19.218623066848316,19.218623066848316,19.218623066848316,0.0
2016-10-05,19.434408117165905,19.434408117165905,19.434408117165905,19.434408117165905,0.0
2016-10-06,19.47985351380285,19.47985351380285,19.47985351380285,19.47985351380285,0.0
2016-10-07,19.56043912900021,19.56043912900021,19.56043912900021,19.56043912900021,2340.0
2016-10-10,19.44950635696857,19.44950635696857,19.44950635696857,19.44950635696857,2037.0
2016-10-11,19.27275624548388,19.27275624548388,19.27275624548388,19.27275624548388,0.0
2016-10-12,19.301606166562085,19.301606166562085,19.301606166562085,19.301606166562085,3800.0
2016-10-13,19.2059089604152,19.2059089604152,19.2059089604152,19.2059089604152,0.0
2016-10-14,19.02109475622135,19.02109475622135,19.02109475622135,19.02109475622135,0.0
2016-10-17,19.168487603046792,19.168487603046792,19.168487603046792,19.168487603046792,24.0
2016-10-18,19.042767482203875,19.042767482203875,19.042767482203875,19.042767482203875,100.0
2016-10-19,19.01790764673294,19.01790764673294,19.01790764673294,19.01790764673294,0.0
2016-10-20,19.130463536762573,19.130463536762573,19.130463536762573,19.130463536762573,0.0
2016-10-21,19.19067720914384,19.19067720914384,19.19067720914384,19.19067720914384,9630.0
2016-10-24,19.286812771568712,19.286812771568712,19.27202193240606,19.27202193240606,1196.0
2016-10-25,19.31639668488546,19.31639668488546,19.28681500313742,19.28681500313742,2648.0
2016-10-26,19.168486780255236,19.168486780255236,19.042767482203875,19.042767482203875,5876.0
2016-10-27,19.11672567775307,19.15370137155881,19.07974857341503,19.094539415150248,11100.0
2016-10-28,19.077938217671424,19.077938217671424,19.077938217671424,19.077938217671424,0.0
2016-10-31,19.010406209499,19.010406209499,19.010406209499,19.010406209499,0.0
2016-11-01,18.7821626318455,18.7821626318455,18.7821626318455,18.7821626318455,0.0
2016-11-02,18.89486301108127,18.91704926866765,18.89486301108127,18.91704926866765,11100.0
2016-11-03,18.550855919638813,18.550855919638813,18.550855919638813,18.550855919638813,0.0
2016-11-04,18.508507989075586,18.508507989075586,18.508507989075586,18.508507989075586,0.0
2016-11-07,18.820911474674062,18.820911474674062,18.820911474674062,18.820911474674062,1500.0
2016-11-08,18.843097429743707,18.857888268874444,18.761750635588797,18.761750635588797,5697.0
2016-11-09,19.104266679298,19.104266679298,19.104266679298,19.104266679298,0.0
2016-11-10,19.19067720914384,19.19067720914384,19.19067720914384,19.19067720914384,484.0
2016-11-11,19.353368562974985,19.38294882836204,19.353368562974985,19.353368562974985,3660.0
2016-11-14,19.508671010667232,19.508671010667232,19.508671010667232,19.508671010667232,807.0
2016-11-15,19.486483311876885,19.486483311876885,19.486483311876885,19.486483311876885,650.0
2016-11-16,19.622689804932413,19.622689804932413,19.622689804932413,19.622689804932413,0.0
2016-11-17,19.56044070941841,19.74532199623509,19.56044070941841,19.74532199623509,815.0
2016-11-18,19.93020104885659,19.93020104885659,19.93020104885659,19.93020104885659,175.0
2016-11-21,19.96717468045144,20.100289404006222,19.96717468045144,20.078103146569767,2010.0
2016-11-22,20.070708851761005,20.1520570563864,20.070708851761005,20.1520570563864,3409.0
2016-11-23,20.072171422746333,20.072171422746333,20.072171422746333,20.072171422746333,0.0
2016-11-24,20.02500754277662,20.02500754277662,20.02500754277662,20.02500754277662,0.0
2016-11-25,20.027551889908604,20.027551889908604,20.027551889908604,20.027551889908604,0.0
2016-11-28,20.10768207821095,20.10768207821095,19.952381118420156,19.952381118420156,137.0
2016-11-29,19.93019976071139,19.93759376960888,19.93019976071139,19.93759376960888,1280.0
2016-11-30,19.96717609645821,19.96717609645821,19.96717609645821,19.96717609645821,394.0
2016-12-01,19.95414346980692,19.95414346980692,19.95414346980692,19.95414346980692,0.0
2016-12-02,19.858810559238893,19.858810559238893,19.858810559238893,19.858810559238893,0.0
2016-12-05,19.952385257118323,19.96717609645821,19.952385257118323,19.96717609645821,492.0
2016-12-06,20.0994230208136,20.0994230208136,20.0994230208136,20.0994230208136,0.0
2016-12-07,20.28945943074009,20.28945943074009,20.28945943074009,20.28945943074009,0.0
2016-12-08,20.46430032822245,20.46430032822245,20.46430032822245,20.46430032822245,0.0
2016-12-09,20.52182088354947,20.52182088354947,20.52182088354947,20.52182088354947,900.0
2016-12-12,20.33788022582224,20.33788022582224,20.33788022582224,20.33788022582224,0.0
2016-12-13,20.38131024669316,20.41089192613122,20.38131024669316,20.41089192613122,914.0
2016-12-14,20.215940386850068,20.215940386850068,20.215940386850068,20.215940386850068,0.0
2016-12-15,20.66972679587604,20.66972679587604,20.66972679587604,20.66972679587604,1430.0
2016-12-16,20.874468540425905,20.874468540425905,20.874468540425905,20.874468540425905,0.0
2016-12-19,20.935955178575387,20.935955178575387,20.92855975831417,20.92855975831417,370.0
2016-12-20,21.1060449743609,21.1060449743609,21.098649554817687,21.098649554817687,2015.0
2016-12-21,21.11343690362896,21.11343690362896,21.11343690362896,21.11343690362896,1292.0
2016-12-22,21.115,21.115,21.115,21.115,0.0
2016-12-23,21.18,21.18,21.165,21.165,208.0
2016-12-28,21.275,21.275,21.26,21.26,7427.0
2016-12-29,21.215,21.215,21.18,21.18,238.0
2016-12-30,21.115,21.115,21.1,21.1,3470.0
2017-01-03,21.1,21.1,21.1,21.1,210.0
2017-01-04,21.14,21.195,21.14,21.195,385.0
2017-01-05,21.165,21.165,21.165,21.165,77.0
2017-01-06,21.11,21.135,21.11,21.135,466.0
2017-01-09,21.135,21.135,21.135,21.135,0.0
2017-01-10,21.035,21.035,21.035,21.035,2370.0
2017-01-11,21.035,21.035,21.035,21.035,0.0
2017-01-12,21.035,21.035,21.035,21.035,0.0
2017-01-13,20.74,20.775,20.74,20.775,734.0
2017-01-16,20.7,20.7,20.635,20.635,982.0
2017-01-17,20.635,20.635,20.635,20.635,0.0
2017-01-18,20.555,20.605,20.555,20.605,3892.0
2017-01-19,20.62,20.62,20.62,20.62,1484.0
2017-01-20,20.425,20.425,20.425,20.425,420.0
2017-01-23,20.44,20.44,20.44,20.44,145.0
2017-01-24,20.44,20.44,20.44,20.44,0.0
2017-01-25,20.51,20.615,20.51,20.615,1217.0
2017-01-27,20.745,20.745,20.745,20.745,725.0
2017-01-30,20.745,20.745,20.745,20.745,0.0
2017-01-31,20.745,20.745,20.745,20.745,0.0
2017-02-01,20.745,20.745,20.745,20.745,0.0
2017-02-02,20.45,20.45,20.45,20.45,2000.0
2017-02-03,20.32,20.32,20.32,20.32,205.0
2017-02-06,20.285,20.285,20.285,20.285,6.0
2017-02-07,20.335,20.335,20.335,20.335,795.0
2017-02-08,20.47,20.47,20.47,20.47,2000.0
2017-02-09,20.47,20.47,20.47,20.47,0.0
2017-02-10,20.53,20.53,20.53,20.53,906.0
2017-02-13,20.605,20.605,20.605,20.605,1583.0
2017-02-14,20.65,20.65,20.65,20.65,150.0
2017-02-15,20.71,20.71,20.695,20.695,1000.0
2017-02-16,20.68,20.7,20.68,20.7,1000.0
2017-02-17,20.695,20.745,20.685,20.685,3077.0
2017-02-20,20.815,20.835,20.77,20.77,6940.0
2017-02-21,20.805,20.805,20.805,20.805,617.0
2017-02-22,20.805,20.805,20.805,20.805,0.0
2017-02-23,20.835,20.835,20.835,20.835,1630.0
2017-02-24,20.785,20.785,20.785,20.785,200.0
2017-02-27,20.785,20.785,20.785,20.785,0.0
2017-02-28,20.835,20.835,20.805,20.805,2820.0
2017-03-01,20.805,20.805,20.805,20.805,390.0
2017-03-02,20.925,20.925,20.925,20.925,936.0
2017-03-03,20.925,20.925,20.925,20.925,0.0
2017-03-06,21.135,21.135,21.135,21.135,80.0
2017-03-07,21.03,21.03,21.03,21.03,1700.0
2017-03-08,20.925,20.925,20.925,20.925,35.0
2017-03-09,20.925,20.925,20.925,20.925,0.0
2017-03-10,21.18,21.225,21.18,21.215,12499.0
2017-03-13,21.215,21.215,21.215,21.215,0.0
2017-03-14,21.215,21.215,21.215,21.215,0.0
2017-03-15,21.195,21.195,21.065,21.065,2526.0
2017-03-16,21.065,21.065,21.065,21.065,0.0
2017-03-17,21.075,21.075,21.065,21.065,485.0
2017-03-20,20.975,20.975,20.94,20.94,1264.0
2017-03-21,20.95,20.95,20.95,20.95,141.0
2017-03-22,20.95,20.95,20.95,20.95,0.0
2017-03-23,20.845,20.895,20.845,20.895,268.0
2017-03-24,20.935,20.935,20.935,20.935,1070.0
2017-03-27,20.935,20.935,20.935,20.935,0.0
2017-03-28,20.975,20.975,20.975,20.975,700.0
2017-03-29,21.08,21.08,21.08,21.08,1525.0
2017-03-30,21.075,21.075,21.075,21.075,4899.0
2017-03-31,21.075,21.075,21.075,21.075,0.0
2017-04-03,21.075,21.075,21.075,21.075,0.0
2017-04-04,21.165,21.165,21.165,21.165,1525.0
2017-04-05,21.24,21.24,21.24,21.24,900.0
2017-04-06,21.18,21.18,21.18,21.18,350.0
2017-04-07,21.225,21.27,21.225,21.27,2124.0
2017-04-10,21.38,21.38,21.38,21.38,4000.0
2017-04-11,21.37,21.37,21.37,21.37,75.0
2017-04-12,21.38,21.38,21.34,21.34,1056.0
2017-04-13,21.32,21.32,21.32,21.32,243.0
2017-04-18,20.96,21.075,20.96,21.075,2350.0
2017-04-19,21.005,21.195,21.005,21.195,3680.0
2017-04-20,21.215,21.215,21.215,21.215,200.0
2017-04-21,21.355,21.355,21.355,21.355,1000.0
2017-04-24,21.41,21.41,21.395,21.4,2641.0
2017-04-26,21.59,21.66,21.59,21.66,3013.0
2017-04-27,21.7,21.925,21.7,21.925,370.0
2017-04-28,21.96,21.965,21.96,21.96,4059.0
2017-05-01,21.91,21.945,21.88,21.88,2299.0
2017-05-02,21.76,21.805,21.76,21.805,700.0
2017-05-03,21.645,21.895,21.645,21.895,1453.0
2017-05-04,21.895,21.895,21.895,21.895,0.0
2017-05-05,22.3,22.3,22.3,22.3,1600.0
2017-05-08,22.315,22.36,22.315,22.345,1977.0
2017-05-09,22.435,22.435,22.435,22.435,164.0
2017-05-10,22.42,22.42,22.42,22.42,496.0
2017-05-11,22.405,22.405,22.405,22.405,830.0
2017-05-12,22.375,22.375,22.375,22.375,440.0
2017-05-15,22.345,22.345,22.33,22.345,5224.0
2017-05-16,22.33,22.345,22.33,22.345,225.0
2017-05-17,22.345,22.345,22.345,22.345,0.0
2017-05-18,22.08,22.115,22.005,22.02,2286.0
2017-05-19,22.11,22.11,22.085,22.085,403.0
2017-05-22,22.26,22.26,22.26,22.26,135.0
2017-05-23,22.19,22.22,22.19,22.22,406.0
2017-05-24,22.22,22.26,22.22,22.26,736.0
2017-05-25,22.26,22.26,22.26,22.26,100.0
2017-05-26,22.265,22.265,22.265,22.265,192.0
2017-05-29,22.265,22.265,22.265,22.265,0.0
2017-05-30,22.265,22.265,22.265,22.265,0.0
2017-05-31,22.33,22.34,22.26,22.26,3038.0
2017-06-01,22.445,22.445,22.445,22.445,65.0
2017-06-02,22.675,22.8,22.63,22.8,409.0
2017-06-05,22.595,22.675,22.595,22.675,1125.0
2017-06-06,22.555,22.555,22.45,22.45,1783.0
2017-06-07,22.33,22.355,22.19,22.355,3750.0
2017-06-08,22.315,22.315,22.175,22.175,2933.0
2017-06-09,22.315,22.34,22.315,22.34,4466.0
2017-06-13,22.275,22.275,22.275,22.275,1140.0
2017-06-14,22.42,22.42,22.33,22.415,6716.0
2017-06-15,22.26,22.26,22.145,22.17,1877.0
2017-06-16,22.2,22.2,22.2,22.2,4019.0
2017-06-19,22.085,22.1,22.085,22.1,3279.0
2017-06-20,22.125,22.295,22.125,22.28,776.0
2017-06-21,22.185,22.235,22.11,22.215,6232.0
2017-06-22,22.205,22.205,22.205,22.205,25.0
2017-06-23,22.07,22.265,22.07,22.265,533.0
2017-06-26,22.205,22.205,22.05,22.185,8289.0
2017-06-27,22.185,22.19,22.085,22.085,2801.0
2017-06-28,22.05,22.065,22.035,22.055,6229.0
2017-06-29,22.08,22.08,22.08,22.08,2000.0
2017-06-30,22.065,22.065,21.775,21.825,8885.0
2017-07-03,24.035,24.035,21.93,21.94,11861.0
2017-07-04,21.945,21.96,21.93,21.93,7365.0
2017-07-05,21.88,22.045,21.88,22.045,440.0
2017-07-06,22.045,22.11,22.045,22.11,6280.0
2017-07-07,22.035,22.035,21.93,22.02,992.0
2017-07-10,22.045,22.045,21.925,21.925,310.0
2017-07-11,22.0,22.0,22.0,22.0,7184.0
2017-07-12,21.915,21.955,21.82,21.91,10668.0
2017-07-13,22.035,22.035,21.87,21.87,4406.0
2017-07-14,21.87,21.91,21.855,21.91,10793.0
2017-07-17,21.78,21.835,21.66,21.82,1881.0
2017-07-18,21.72,21.78,21.555,21.63,2256.0
2017-07-19,21.445,21.595,21.445,21.595,170.0
2017-07-20,21.405,21.405,21.405,21.405,35.0
2017-07-21,21.52,21.72,21.52,21.63,1215.0
2017-07-24,21.645,21.645,21.525,21.525,1978.0
2017-07-25,21.525,21.61,21.525,21.61,248.0
2017-07-26,21.69,21.69,21.69,21.69,2000.0
2017-07-27,21.52,21.52,21.375,21.46,2862.0
2017-07-28,21.54,21.54,21.51,21.51,3598.0
2017-07-31,21.475,21.505,21.475,21.475,5643.0
2017-08-01,21.435,21.435,21.435,21.435,3500.0
2017-08-02,21.48,21.675,21.48,21.63,1299.0
2017-08-03,21.66,21.685,21.615,21.655,7872.0
2017-08-04,21.555,21.615,21.555,21.615,11823.0
2017-08-07,21.63,21.645,21.615,21.645,1889.0
2017-08-08,21.645,21.73,21.645,21.73,1138.0
2017-08-09,21.73,21.81,21.73,21.78,2797.0
2017-08-10,21.765,21.765,21.765,21.765,103.0
2017-08-11,21.625,21.625,21.48,21.495,4587.0
2017-08-14,21.465,21.51,21.345,21.51,497.0
2017-08-15,21.51,21.51,21.51,21.51,0.0
2017-08-16,21.76,21.76,21.76,21.76,1214.0
2017-08-17,21.535,21.555,21.48,21.555,1021.0
2017-08-18,21.43,21.43,21.33,21.385,4599.0
2017-08-21,21.27,21.28,21.27,21.28,307.0
2017-08-22,21.3,21.3,21.3,21.3,140.0
2017-08-23,21.51,21.51,21.51,21.51,70.0
2017-08-24,21.43,21.475,21.43,21.475,900.0
2017-08-25,21.34,21.49,21.34,21.49,6495.0
2017-08-28,21.4,21.42,21.4,21.42,254.0
2017-08-29,21.36,21.36,21.295,21.355,1819.0
2017-08-30,21.255,21.34,21.255,21.34,675.0
2017-08-31,21.54,21.57,21.48,21.57,2427.0
2017-09-01,21.54,21.54,21.435,21.48,4116.0
2017-09-04,21.48,21.48,21.39,21.39,144.0
2017-09-05,21.525,21.55,21.525,21.55,574.0
2017-09-06,21.385,21.405,21.295,21.385,8743.0
2017-09-07,21.33,21.33,21.295,21.295,5346.0
2017-09-08,21.295,21.325,21.205,21.205,7219.0
2017-09-11,21.21,21.445,21.21,21.445,2729.0
2017-09-12,21.625,21.67,21.625,21.655,530.0
2017-09-13,21.595,21.595,21.595,21.595,700.0
2017-09-14,21.58,21.58,21.58,21.58,2.0
2017-09-15,21.595,21.67,21.595,21.64,786.0
2017-09-18,21.64,21.64,21.64,21.64,0.0
2017-09-19,21.865,21.865,21.765,21.79,357.0
2017-09-20,21.79,21.79,21.79,21.79,0.0
2017-09-21,21.79,21.79,21.79,21.79,0.0
2017-09-22,21.96,21.96,21.96,21.96,96.0
2017-09-25,21.945,21.945,21.87,21.87,1058.0
2017-09-26,21.975,21.985,21.865,21.985,877.0
2017-09-27,21.99,22.155,21.99,22.135,8321.0
2017-09-28,22.24,22.24,22.24,22.24,660.0
2017-09-29,22.24,22.24,22.24,22.24,0.0
2017-10-02,22.44,22.44,22.44,22.44,33.0
2017-10-03,22.555,22.585,22.53,22.575,2505.0
2017-10-04,22.545,22.545,22.44,22.44,1309.0
2017-10-05,22.44,22.44,22.44,22.44,0.0
2017-10-06,22.72,22.72,22.71,22.71,2062.0
2017-10-09,22.705,22.705,22.705,22.705,5.0
2017-10-10,22.745,22.745,22.72,22.72,3606.0
2017-10-11,22.84,22.84,22.79,22.79,1659.0
2017-10-12,22.79,22.79,22.735,22.735,412.0
2017-10-13,22.69,22.69,22.645,22.645,7874.0
2017-10-16,22.635,22.635,22.635,22.635,521.0
2017-10-17,22.695,22.695,22.68,22.69,8373.0
2017-10-18,22.665,22.665,22.665,22.665,7.0
2017-10-19,22.695,22.695,22.675,22.68,529.0
2017-10-20,22.675,22.675,22.62,22.675,3059.0
2017-10-23,22.87,22.87,22.825,22.825,1425.0
2017-10-24,22.795,22.795,22.735,22.735,2057.0
2017-10-25,22.975,22.975,22.975,22.975,8278.0
2017-10-26,23.015,23.045,23.015,23.045,4630.0
2017-10-27,23.21,23.21,23.21,23.21,400.0
2017-10-30,23.26,23.285,23.225,23.23,5457.0
2017-10-31,23.185,23.2,23.18,23.18,3479.0
2017-11-01,23.36,23.365,23.345,23.345,7567.0
2017-11-02,23.36,23.36,23.135,23.135,970.0
2017-11-03,23.285,23.285,23.275,23.275,3533.0
2017-11-06,23.375,23.375,23.375,23.375,65.0
2017-11-07,23.375,23.38,23.375,23.38,606.0
2017-11-08,23.435,23.435,23.33,23.33,124.0
2017-11-09,23.38,23.41,23.36,23.36,2535.0
2017-11-10,23.32,23.32,23.285,23.305,2226.0
2017-11-13,23.33,23.345,23.305,23.305,6397.0
2017-11-14,23.395,23.395,23.36,23.36,9594.0
2017-11-15,23.39,23.39,23.39,23.39,150.0
2017-11-16,23.36,23.38,23.345,23.38,3882.0
2017-11-17,23.38,23.38,23.38,23.38,0.0
2017-11-20,23.54,23.605,23.525,23.56,2069.0
2017-11-21,23.72,23.725,23.705,23.725,1833.0
2017-11-22,23.785,23.785,23.77,23.77,2845.0
2017-11-23,23.63,23.695,23.63,23.695,7315.0
2017-11-24,23.59,23.66,23.59,23.66,2073.0
2017-11-27,23.78,23.78,23.71,23.77,8726.0
2017-11-28,23.77,23.77,23.66,23.68,1437.0
2017-11-29,23.945,23.945,23.945,23.945,1500.0
2017-11-30,23.95,23.96,23.95,23.96,944.0
2017-12-01,24.1,24.1,24.07,24.07,420.0
2017-12-04,24.095,24.115,24.07,24.115,2692.0
2017-12-05,24.035,24.035,23.84,23.84,5992.0
2017-12-06,23.815,23.875,23.815,23.845,1324.0
2017-12-07,23.995,23.995,23.99,23.99,81.0
2017-12-08,23.99,23.99,23.99,23.99,0.0
2017-12-11,24.2,24.2,24.2,24.2,96.0
2017-12-12,24.28,24.28,24.28,24.28,231.0
2017-12-13,24.185,24.185,24.175,24.175,2320.0
2017-12-14,24.11,24.11,23.9,23.9,1558.0
2017-12-15,23.77,23.795,23.765,23.795,5846.0
2017-12-18,24.07,24.07,23.96,24.02,5423.0
2017-12-19,24.04,24.08,24.04,24.08,143.0
2017-12-20,23.945,23.945,23.945,23.945,2978.0
2017-12-21,24.07,24.07,24.005,24.005,5944.0
2017-12-22,23.965,23.98,23.965,23.98,6155.0
2017-12-27,23.98,23.98,23.9,23.9,7470.0
2017-12-28,23.87,23.87,23.735,23.75,3483.0
2017-12-29,23.725,23.725,23.725,23.725,3787.0
2018-01-02,23.845,23.845,23.66,23.66,472.0
2018-01-03,23.755,23.755,23.75,23.75,1125.0
2018-01-04,23.88,23.88,23.85,23.875,2094.0
2018-01-05,23.865,23.98,23.865,23.98,2016.0
2018-01-08,24.05,24.155,24.05,24.155,3463.0
2018-01-09,24.17,24.17,24.055,24.055,1350.0
2018-01-10,24.26,24.3,24.26,24.26,4129.0
2018-01-11,24.11,24.125,24.055,24.125,6790.0
2018-01-12,24.2,24.235,24.185,24.22,3015.0
2018-01-15,24.3,24.3,24.3,24.3,3000.0
2018-01-16,24.315,24.315,24.29,24.305,2047.0
2018-01-17,24.185,24.185,24.005,24.005,1001.0
2018-01-18,24.26,24.315,24.26,24.315,6888.0
2018-01-19,24.095,24.095,24.095,24.095,17.0
2018-01-22,24.185,24.23,24.16,24.23,555.0
2018-01-23,24.23,24.36,24.23,24.35,3635.0
2018-01-24,24.465,24.465,24.41,24.41,231.0
2018-01-25,24.285,24.285,24.185,24.185,2207.0
2018-01-29,24.42,24.42,24.375,24.375,935.0
2018-01-30,24.36,24.36,24.185,24.185,13144.0
2018-01-31,23.995,24.115,23.995,24.115,1739.0
2018-02-01,24.145,24.205,24.145,24.2,3277.0
2018-02-02,24.22,24.235,24.22,24.235,317.0
2018-02-05,24.185,24.185,23.77,23.785,14060.0
2018-02-06,23.015,23.015,22.365,22.38,7470.0
2018-02-07,23.095,23.505,23.095,23.46,6673.0
2018-02-08,23.49,23.49,23.415,23.415,687.0
2018-02-09,23.015,23.12,23.015,23.12,4450.0
2018-02-12,23.21,23.21,23.165,23.165,5740.0
2018-02-13,23.315,23.315,23.28,23.295,462.0
2018-02-14,23.325,23.325,23.12,23.12,3748.0
2018-02-15,23.43,23.43,23.43,23.43,1000.0
2018-02-16,23.68,23.695,23.57,23.67,2670.0
2018-02-19,23.715,23.815,23.715,23.73,176.0
2018-02-20,23.64,23.775,23.64,23.775,892.0
2018-02-21,23.785,23.785,23.73,23.73,3065.0
2018-02-22,23.785,23.785,23.715,23.715,1627.0
2018-02-23,23.82,23.91,23.73,23.79,1485.0
2018-02-26,24.11,24.11,23.96,23.96,1696.0
2018-02-27,24.1,24.185,24.1,24.185,283.0
2018-02-28,24.05,24.175,24.05,24.175,220.0
2018-03-01,24.175,24.175,24.175,24.175,0.0
2018-03-02,23.88,23.88,23.555,23.565,471.0
2018-03-05,23.73,23.73,23.7,23.7,1604.0
2018-03-06,23.935,23.945,23.935,23.945,187.0
2018-03-07,23.73,23.73,23.71,23.71,124.0
2018-03-08,23.905,23.905,23.89,23.89,14400.0
2018-03-09,23.96,24.11,23.96,24.1,1210.0
2018-03-12,24.115,24.125,24.115,24.125,415.0
2018-03-13,24.185,24.185,24.185,24.185,3573.0
2018-03-14,24.07,24.07,23.88,23.975,1047.0
2018-03-15,23.895,23.895,23.895,23.895,75.0
2018-03-16,24.1,24.19,24.1,24.19,2135.0
2018-03-19,24.32,24.32,24.32,24.32,30.0
2018-03-20,24.185,24.205,24.1,24.1,2555.0
2018-03-21,24.33,24.33,24.33,24.33,767.0
2018-03-22,24.23,24.23,24.095,24.185,6841.0
2018-03-23,23.7,23.7,23.505,23.555,978.0
2018-03-26,23.415,23.43,23.405,23.43,1103.0
2018-03-27,23.805,23.805,23.805,23.805,97.0
2018-03-28,23.635,23.635,23.595,23.595,258.0
2018-03-29,23.725,23.725,23.635,23.635,1485.0
2018-04-03,23.505,23.505,23.4,23.4,1237.0
2018-04-04,23.62,23.62,23.505,23.505,107.0
2018-04-05,23.785,23.945,23.655,23.905,2438.0
2018-04-06,23.845,23.845,23.82,23.83,1568.0
2018-04-09,23.73,23.73,23.73,23.73,445.0
2018-04-10,23.77,23.805,23.77,23.805,650.0
2018-04-11,23.77,23.77,23.655,23.655,1030.0
2018-04-12,23.83,23.845,23.83,23.845,494.0
2018-04-13,23.845,23.845,23.845,23.845,860.0
2018-04-16,23.895,23.895,23.865,23.89,698.0
2018-04-17,23.89,23.89,23.89,23.89,0.0
2018-04-18,24.235,24.235,24.235,24.235,2500.0
2018-04-19,24.235,24.27,24.17,24.17,57863.0
2018-04-20,24.285,24.305,24.285,24.305,152.0
2018-04-23,24.38,24.38,24.345,24.345,175.0
2018-04-24,24.39,24.54,24.39,24.525,756.0
2018-04-26,24.425,24.425,24.425,24.425,1361.0
2018-04-27,24.56,24.67,24.56,24.67,13575.0
2018-04-30,24.585,24.67,24.54,24.54,2428.0
2018-05-01,24.595,24.595,24.525,24.54,759.0
2018-05-02,24.7,24.7,24.7,24.7,6152.0
2018-05-03,24.35,24.485,24.345,24.485,2816.0
2018-05-04,24.425,24.425,24.35,24.35,1291.0
2018-05-07,24.63,24.81,24.63,24.79,2336.0
2018-05-08,24.79,24.865,24.79,24.865,1634.0
2018-05-09,25.075,25.1,25.075,25.1,2288.0
2018-05-10,25.205,25.205,25.205,25.205,976.0
2018-05-11,25.205,25.205,25.145,25.145,2269.0
2018-05-14,25.235,25.25,25.22,25.25,891.0
2018-05-15,25.22,25.22,25.145,25.145,3075.0
2018-05-16,25.235,25.235,25.225,25.225,502.0
2018-05-17,25.21,25.225,25.13,25.165,3218.0
2018-05-18,25.165,25.165,25.165,25.165,0.0
2018-05-21,25.165,25.32,25.165,25.31,3357.0
2018-05-22,25.31,25.31,25.31,25.31,0.0
2018-05-23,25.13,25.13,25.13,25.13,90.0
2018-05-24,25.06,25.06,24.955,24.955,1276.0
2018-05-25,25.06,25.06,25.06,25.06,105.0
2018-05-28,24.985,24.985,24.92,24.92,2211.0
2018-05-29,24.92,24.92,24.92,24.92,0.0
2018-05-30,24.855,24.855,24.795,24.795,7801.0
2018-05-31,24.795,24.795,24.795,24.795,0.0
2018-06-01,24.805,24.85,24.795,24.85,1180.0
2018-06-04,24.94,24.94,24.85,24.85,6218.0
2018-06-05,24.84,24.84,24.795,24.825,1311.0
2018-06-06,24.835,24.865,24.825,24.865,983.0
2018-06-07,24.98,25.04,24.98,25.04,267.0
2018-06-08,24.98,25.04,24.98,25.04,1096.0
2018-06-12,25.265,25.265,25.165,25.165,4963.0
2018-06-13,25.335,25.335,25.335,25.335,1100.0
2018-06-14,25.335,25.335,25.295,25.32,1059.0
2018-06-15,25.56,25.635,25.535,25.535,2117.0
2018-06-18,25.695,25.695,25.505,25.545,2604.0
2018-06-19,25.47,25.65,25.47,25.47,1309.0
2018-06-20,25.56,25.605,25.53,25.53,4652.0
2018-06-21,25.77,25.83,25.68,25.83,2150.0
2018-06-22,25.57,25.57,25.4,25.4,5816.0
2018-06-25,25.425,25.425,25.425,25.425,90.0
2018-06-26,25.245,25.245,25.19,25.19,2424.0
2018-06-27,25.135,25.355,25.135,25.32,2829.0
2018-06-28,25.275,25.275,25.15,25.26,1691.0
2018-06-29,25.26,25.375,25.245,25.245,4381.0
2018-07-02,25.32,25.33,25.235,25.275,7412.0
2018-07-03,25.41,25.41,25.41,25.41,245.0
2018-07-04,25.19,25.19,25.19,25.19,450.0
2018-07-05,25.295,25.295,25.165,25.28,1065.0
2018-07-06,25.375,25.375,25.375,25.375,34.0
2018-07-09,25.465,25.465,25.465,25.465,226.0
2018-07-10,25.465,25.495,25.465,25.495,92.0
2018-07-11,25.535,25.535,25.535,25.535,1165.0
2018-07-12,25.535,25.535,25.535,25.535,0.0
2018-07-13,25.38,25.735,25.38,25.735,1035.0
2018-07-16,25.735,25.76,25.69,25.695,1229.0
2018-07-17,25.71,25.71,25.51,25.51,1715.0
2018-07-18,25.765,25.935,25.765,25.81,1546.0
2018-07-19,25.845,25.845,25.765,25.825,4077.0
2018-07-20,25.975,26.005,25.91,25.91,4565.0
2018-07-23,25.825,25.825,25.72,25.72,2712.0
2018-07-24,25.96,25.96,25.96,25.96,634.0
2018-07-25,25.91,25.91,25.69,25.805,282.0
2018-07-26,26.05,26.05,26.05,26.05,160.0
2018-07-27,26.105,26.21,26.105,26.21,2440.0
2018-07-30,26.025,26.025,25.95,25.95,6037.0
2018-07-31,25.91,25.91,25.875,25.88,3800.0
2018-08-01,25.88,25.88,25.88,25.88,0.0
2018-08-02,25.965,25.965,25.965,25.965,1536.0
2018-08-03,26.12,26.12,26.12,26.12,100.0
2018-08-06,26.045,26.11,26.045,26.11,1618.0
2018-08-07,26.11,26.12,25.98,26.095,2481.0
2018-08-08,26.09,26.09,26.09,26.09,688.0
2018-08-09,26.045,26.045,26.025,26.025,3110.0
2018-08-10,26.15,26.19,26.15,26.15,205.0
2018-08-13,26.15,26.225,26.15,26.195,3183.0
2018-08-14,26.22,26.235,26.15,26.235,3231.0
2018-08-15,26.335,26.475,26.335,26.475,1346.0
2018-08-16,26.245,26.245,26.11,26.125,1942.0
2018-08-17,26.15,26.265,26.15,26.25,1964.0
2018-08-20,26.245,26.26,26.125,26.225,9075.0
2018-08-21,26.145,26.15,26.12,26.12,6354.0
2018-08-22,26.08,26.12,26.08,26.12,469.0
2018-08-23,26.48,26.48,26.48,26.48,491.0
2018-08-24,26.535,26.535,26.375,26.375,2980.0
2018-08-27,26.365,26.525,26.365,26.525,3647.0
2018-08-28,26.535,26.705,26.535,26.705,2167.0
2018-08-29,26.705,26.705,26.66,26.66,471.0
2018-08-30,26.91,26.965,26.91,26.965,8882.0
2018-08-31,26.81,26.95,26.73,26.95,5212.0
2018-09-03,27.15,27.165,27.035,27.035,3438.0
2018-09-04,27.075,27.145,26.995,27.065,1517.0
2018-09-05,27.12,27.12,27.005,27.075,5421.0
2018-09-06,26.92,26.92,26.775,26.85,586.0
2018-09-07,26.875,26.875,26.725,26.845,7812.0
2018-09-10,27.02,27.045,26.89,27.025,1942.0
2018-09-11,27.065,27.075,27.025,27.025,3150.0
2018-09-12,27.205,27.205,27.135,27.15,3849.0
2018-09-13,27.165,27.165,26.825,26.825,4608.0
2018-09-14,26.99,26.99,26.99,26.99,87.0
2018-09-17,26.995,26.995,26.99,26.99,1094.0
2018-09-18,26.99,26.99,26.79,26.895,4235.0
2018-09-19,27.02,27.02,26.895,26.96,3099.0
2018-09-20,26.96,26.96,26.895,26.895,2274.0
2018-09-21,26.995,27.065,26.995,27.065,2383.0
2018-09-24,27.05,27.05,26.98,26.99,3500.0
2018-09-25,26.99,26.995,26.96,26.995,1215.0
2018-09-26,27.095,27.095,26.995,27.065,3141.0
2018-09-27,26.995,27.06,26.96,26.995,2580.0
2018-09-28,27.275,27.275,27.15,27.15,2642.0
2018-10-01,27.15,27.15,27.01,27.135,5354.0
2018-10-02,27.05,27.05,27.035,27.05,4051.0
2018-10-03,27.105,27.175,27.105,27.175,4280.0
2018-10-04,27.445,27.445,27.295,27.295,6962.0
2018-10-05,27.325,27.38,27.325,27.38,6571.0
2018-10-08,27.305,27.305,27.11,27.235,10106.0
2018-10-09,27.105,27.11,27.005,27.005,4322.0
2018-10-10,27.005,27.005,26.765,26.765,3754.0
2018-10-11,26.265,26.265,25.845,25.89,1200.0
2018-10-12,25.845,25.905,25.825,25.89,4203.0
2018-10-15,25.88,25.88,25.79,25.79,1858.0
2018-10-16,25.73,25.73,25.68,25.705,283.0
2018-10-17,25.745,26.29,25.745,26.19,3614.0
2018-10-18,26.19,26.19,26.075,26.075,1471.0
2018-10-19,25.96,25.96,25.79,25.945,16658.0
2018-10-22,25.76,25.76,25.76,25.76,1303.0
2018-10-23,25.65,25.79,25.65,25.79,2188.0
2018-10-24,25.73,25.73,25.61,25.61,2874.0
2018-10-25,25.205,25.205,24.995,24.995,5255.0
2018-10-26,25.09,25.095,24.995,25.075,1717.0
2018-10-29,25.05,25.05,25.05,25.05,30.0
2018-10-30,24.89,24.935,24.89,24.93,797.0
2018-10-31,25.205,25.245,25.15,25.235,1953.0
2018-11-01,25.445,25.445,25.275,25.405,16551.0
2018-11-02,25.38,25.38,25.105,25.235,8082.0
2018-11-05,25.265,25.265,25.23,25.23,2198.0
2018-11-06,25.23,25.375,25.23,25.36,2319.0
2018-11-07,25.265,25.465,25.265,25.305,1194.0
2018-11-08,25.675,25.69,25.535,25.535,1357.0
2018-11-09,25.61,25.63,25.535,25.535,3877.0
2018-11-12,25.535,25.535,25.46,25.465,644.0
2018-11-13,25.265,25.265,25.06,25.06,9039.0
2018-11-14,25.15,25.15,25.105,25.105,9468.0
2018-11-15,24.945,24.945,24.61,24.61,40214.0
2018-11-16,24.965,24.995,24.905,24.96,10403.0
2018-11-19,24.86,24.86,24.805,24.86,5890.0
2018-11-20,24.65,24.65,24.59,24.61,4230.0
2018-11-21,24.465,24.465,24.33,24.405,4009.0
2018-11-22,24.43,24.48,24.43,24.45,7318.0
2018-11-23,24.42,24.42,24.345,24.345,650.0
2018-11-26,24.475,24.475,24.435,24.45,3623.0
2018-11-27,24.765,24.765,24.695,24.735,8614.0
2018-11-28,24.795,24.795,24.66,24.66,4151.0
2018-11-29,24.96,24.995,24.95,24.95,2064.0
2018-11-30,24.89,24.905,24.775,24.775,3658.0
2018-12-03,25.095,25.165,25.005,25.11,3185.0
2018-12-04,25.11,25.11,24.995,24.995,779.0
2018-12-05,24.42,24.595,24.345,24.595,6566.0
2018-12-06,24.345,24.56,24.23,24.545,7235.0
2018-12-07,24.635,24.635,24.495,24.55,2589.0
2018-12-10,24.345,24.345,24.035,24.035,3763.0
2018-12-11,24.12,24.18,24.12,24.18,1944.0
2018-12-12,24.275,24.35,24.165,24.35,10619.0
2018-12-13,24.46,24.49,24.46,24.49,3363.0
2018-12-14,24.26,24.26,24.26,24.26,3140.0
2018-12-17,24.035,24.205,24.035,24.19,15010.0
2018-12-18,23.845,24.19,23.73,23.73,2793.0
2018-12-19,23.645,23.66,23.63,23.66,2841.0
2018-12-20,23.46,23.565,23.38,23.38,1338.0
2018-12-21,23.43,23.43,23.33,23.39,5940.0
2018-12-24,23.46,23.46,22.945,22.965,4473.0
2018-12-27,23.31,23.31,23.31,23.31,1588.0
2018-12-28,23.78,23.78,23.73,23.73,1366.0
2018-12-31,23.645,23.765,23.645,23.675,21536.0
2019-01-02,23.775,23.93,23.775,23.82,5732.0
2019-01-03,23.835,23.895,23.835,23.865,3441.0
2019-01-04,23.46,23.565,23.395,23.565,4747.0
2019-01-07,23.595,24.04,23.595,23.9,1337.0
2019-01-08,24.025,24.025,24.025,24.025,162.0
2019-01-09,24.205,24.255,24.195,24.25,2286.0
2019-01-10,24.305,24.305,24.05,24.15,12425.0
2019-01-11,24.29,24.295,24.11,24.11,1510.0
2019-01-14,24.15,24.15,24.03,24.04,2046.0
2019-01-15,24.0,24.21,24.0,24.205,4208.0
2019-01-16,24.275,24.35,24.205,24.34,49608.0
2019-01-17,24.48,24.48,24.34,24.41,1212.0
2019-01-18,24.575,24.63,24.575,24.63,6790.0
2019-01-21,24.655,24.93,24.655,24.93,70.0
2019-01-22,24.91,24.91,24.87,24.885,3656.0
2019-01-23,24.755,24.755,24.73,24.745,636.0
2019-01-24,24.725,24.725,24.645,24.705,1552.0
2019-01-25,24.815,24.955,24.815,24.91,79995.0
2019-01-29,24.955,24.955,24.645,24.715,19041.0
2019-01-30,24.93,24.93,24.645,24.645,5277.0
2019-01-31,24.77,24.885,24.77,24.87,24190.0
2019-02-01,25.755,25.755,24.895,24.98,3364.0
2019-02-04,24.915,25.035,24.845,25.035,1517.0
2019-02-05,25.21,25.29,25.035,25.035,5874.0
2019-02-06,25.315,25.42,25.14,25.42,971.0
2019-02-07,25.63,25.68,25.63,25.67,2197.0
2019-02-08,25.385,25.435,25.335,25.435,425.0
2019-02-11,25.455,25.455,25.385,25.385,2029.0
2019-02-12,25.57,25.61,25.515,25.61,6400.0
2019-02-13,25.645,25.795,25.645,25.795,1415.0
2019-02-14,25.795,25.795,25.64,25.64,1118.0
2019-02-15,25.615,25.755,25.615,25.695,2853.0
2019-02-18,25.695,25.995,25.695,25.955,4086.0
2019-02-19,26.025,26.06,25.995,26.025,7548.0
2019-02-20,25.995,25.995,25.92,25.92,980.0
2019-02-21,25.925,26.005,25.835,26.005,4850.0
2019-02-22,26.215,26.215,26.08,26.08,679.0
2019-02-25,26.175,26.215,26.165,26.2,2748.0
2019-02-26,26.205,26.205,25.965,25.965,8275.0
2019-02-27,25.955,25.965,25.84,25.84,559.0
2019-02-28,26.01,26.205,26.01,26.175,818.0
2019-03-01,26.27,26.305,26.27,26.305,19477.0
2019-03-04,26.54,26.54,26.44,26.46,2142.0
2019-03-05,26.39,26.39,26.32,26.375,13396.0
2019-03-06,26.375,26.445,26.36,26.445,1903.0
2019-03-07,26.4,26.4,26.245,26.32,2422.0
2019-03-08,26.22,26.22,26.175,26.175,3589.0
2019-03-11,26.005,26.08,25.965,26.08,3583.0
2019-03-12,26.12,26.385,26.12,26.375,18955.0
2019-03-13,26.25,26.345,26.175,26.345,4273.0
2019-03-14,26.46,26.525,26.46,26.515,10777.0
2019-03-15,26.525,26.525,26.515,26.515,2513.0
2019-03-18,26.555,26.61,26.455,26.545,7284.0
2019-03-19,26.585,26.695,26.565,26.655,5171.0
2019-03-20,26.685,26.75,26.685,26.735,14005.0
2019-03-21,26.445,26.445,26.39,26.44,1832.0
2019-03-22,26.77,26.805,26.755,26.755,1698.0
2019-03-25,25.615,26.285,25.615,26.285,3697.0
2019-03-26,26.29,26.29,26.145,26.275,593.0
2019-03-27,26.165,26.455,26.165,26.455,2939.0
2019-03-28,26.375,26.39,26.305,26.335,2309.0
2019-03-29,26.525,26.54,26.39,26.54,4614.0
2019-04-01,26.585,26.655,26.515,26.515,1715.0
2019-04-02,26.7,26.89,26.7,26.89,1810.0
2019-04-03,27.05,27.05,26.935,26.945,2696.0
2019-04-04,26.935,26.935,26.89,26.92,7221.0
2019-04-05,26.91,26.965,26.91,26.965,7728.0
2019-04-08,27.15,27.15,27.085,27.085,11515.0
2019-04-09,27.1,27.1,26.865,26.98,4656.0
2019-04-10,27.015,27.015,26.71,26.865,10842.0
2019-04-11,26.865,26.91,26.865,26.865,2988.0
2019-04-12,27.03,27.03,26.875,26.995,1919.0
2019-04-15,26.96,26.99,26.84,26.84,2928.0
2019-04-16,26.945,27.09,26.945,27.085,4367.0
2019-04-17,27.075,27.075,26.925,26.96,1931.0
2019-04-18,26.79,26.92,26.79,26.79,3826.0
2019-04-23,26.935,27.2,26.935,27.075,1627.0
2019-04-24,27.455,27.675,27.455,27.64,3653.0
2019-04-26,27.605,27.605,27.555,27.585,3915.0
2019-04-29,27.595,27.64,27.48,27.61,8146.0
2019-04-30,27.605,27.675,27.605,27.665,1626.0
2019-05-01,27.76,27.795,27.64,27.795,2666.0
2019-05-02,27.655,27.655,27.555,27.61,2211.0
2019-05-03,27.695,27.695,27.54,27.62,1305.0
2019-05-06,27.565,27.62,27.385,27.58,14447.0
2019-05-07,27.43,27.72,27.43,27.635,4078.0
2019-05-08,27.325,27.325,27.17,27.17,700.0
2019-05-09,27.31,27.33,27.23,27.245,3444.0
2019-05-10,27.12,27.24,27.12,27.24,912.0
2019-05-13,27.23,27.23,27.06,27.06,44.0
2019-05-14,26.82,26.935,26.78,26.935,1263.0
2019-05-15,27.26,27.285,27.26,27.285,2820.0
2019-05-16,26.81,27.36,26.81,27.2,7366.0
2019-05-17,27.555,27.735,27.51,27.655,6564.0
2019-05-20,27.465,27.55,27.37,27.515,5339.0
2019-05-21,27.31,27.415,27.31,27.38,1060.0
2019-05-22,27.695,27.695,27.62,27.64,10427.0
2019-05-23,27.555,27.555,27.31,27.4,9384.0
2019-05-24,27.17,27.2,27.005,27.17,2541.0
2019-05-27,27.24,27.24,27.13,27.13,2368.0
2019-05-28,27.17,27.255,27.135,27.135,1568.0
2019-05-29,27.005,27.005,26.735,26.735,13829.0
2019-05-30,26.71,26.72,26.61,26.72,3929.0
2019-05-31,26.68,26.68,26.58,26.58,2981.0
2019-06-03,26.51,26.51,26.175,26.175,6301.0
2019-06-04,26.215,26.355,26.19,26.29,6771.0
2019-06-05,26.795,26.81,26.665,26.72,85043.0
2019-06-06,26.96,26.96,26.96,26.96,88.0
2019-06-07,27.05,27.12,27.015,27.12,5445.0
2019-06-11,27.43,27.595,27.41,27.595,9596.0
2019-06-12,27.945,27.945,27.455,27.455,17079.0
2019-06-13,27.635,27.65,27.515,27.515,2109.0
2019-06-14,27.64,27.835,27.635,27.75,67174.0
2019-06-17,27.865,27.865,27.765,27.865,5628.0
2019-06-18,27.865,27.905,27.79,27.865,4853.0
2019-06-19,27.945,28.07,27.935,27.965,8713.0
2019-06-20,28.14,28.14,28.06,28.06,2537.0
2019-06-21,28.21,28.21,28.02,28.085,5408.0
2019-06-24,27.945,28.055,27.945,28.055,3731.0
2019-06-25,27.945,28.0,27.88,27.915,7976.0
2019-06-26,27.805,27.805,27.71,27.735,6159.0
2019-06-27,27.555,27.695,27.555,27.695,4678.0
2019-06-28,27.735,27.965,27.67,27.79,1152.0
2019-07-01,28.27,28.27,27.985,27.985,7566.0
2019-07-02,28.25,28.25,28.03,28.03,638.0
2019-07-03,27.95,28.19,27.95,28.125,3452.0
2019-07-04,28.27,28.27,28.055,28.195,9850.0
2019-07-05,28.195,28.195,28.195,28.195,2267.0
2019-07-08,28.195,28.305,28.095,28.245,6802.0
2019-07-09,28.235,28.235,28.11,28.23,7120.0
2019-07-10,28.41,28.42,28.23,28.26,5587.0
2019-07-11,28.345,28.345,28.33,28.33,1962.0
2019-07-12,28.27,28.305,28.18,28.25,2105.0
2019-07-15,28.155,28.195,28.095,28.18,16872.0
2019-07-16,28.22,28.22,28.04,28.04,5008.0
2019-07-17,28.195,28.195,28.055,28.15,3424.0
2019-07-18,28.03,28.03,27.755,27.755,4403.0
2019-07-19,27.81,27.935,27.81,27.905,4774.0
2019-07-22,27.78,27.875,27.78,27.875,3862.0
2019-07-23,27.915,28.025,27.915,28.025,6408.0
2019-07-24,28.14,28.355,28.14,28.305,3420.0
2019-07-25,28.29,28.53,28.29,28.53,3435.0
2019-07-26,28.425,28.52,28.42,28.52,9427.0
2019-07-29,28.59,28.68,28.55,28.68,1545.0
2019-07-30,28.74,28.755,28.63,28.735,3795.0
2019-07-31,28.74,28.74,28.585,28.585,3440.0
2019-08-01,28.56,28.615,28.45,28.615,2703.0
2019-08-02,28.425,28.425,28.27,28.345,1656.0
2019-08-05,28.34,28.34,28.135,28.135,8196.0
2019-08-06,27.155,27.615,27.045,27.615,7894.0
2019-08-07,27.99,28.04,27.78,27.93,5303.0
2019-08-08,28.08,28.1,27.875,28.095,5970.0
2019-08-09,28.1,28.29,28.1,28.22,4103.0
2019-08-12,28.22,28.22,28.125,28.125,18886.0
2019-08-13,28.03,28.055,27.89,28.025,4546.0
2019-08-14,28.19,28.235,28.175,28.235,2163.0
2019-08-15,27.7,27.7,27.465,27.605,9598.0
2019-08-16,27.595,27.67,27.52,27.555,5356.0
2019-08-19,28.04,28.045,28.005,28.025,19073.0
2019-08-20,28.15,28.245,28.095,28.095,9192.0
2019-08-21,28.11,28.11,27.95,28.03,5474.0
2019-08-22,28.22,28.27,28.22,28.26,1437.0
2019-08-23,28.285,28.41,28.22,28.41,1865.0
2019-08-26,27.875,27.875,27.675,27.685,9382.0
2019-08-27,28.045,28.07,27.96,27.97,20975.0
2019-08-28,27.865,28.025,27.85,28.025,6852.0
2019-08-29,28.04,28.1,28.04,28.1,8299.0
2019-08-30,28.425,28.575,28.425,28.435,6734.0
2019-09-02,28.435,28.435,28.29,28.395,1328.0
2019-09-03,28.455,28.495,28.285,28.425,14582.0
2019-09-04,28.435,28.435,28.135,28.325,6590.0
2019-09-05,28.41,28.59,28.325,28.585,12398.0
2019-09-06,28.57,28.695,28.56,28.615,3980.0
2019-09-09,28.545,28.605,28.515,28.545,14638.0
2019-09-10,28.56,28.585,28.425,28.44,5289.0
2019-09-11,28.575,28.615,28.455,28.585,17549.0
2019-09-12,28.735,28.885,28.735,28.86,5974.0
2019-09-13,28.875,28.94,28.82,28.835,4782.0
2019-09-16,28.735,28.75,28.72,28.75,5399.0
2019-09-17,28.765,28.91,28.765,28.91,8089.0
2019-09-18,28.82,28.94,28.805,28.885,4274.0
2019-09-19,28.945,29.16,28.93,29.115,8020.0
2019-09-20,29.28,29.28,29.115,29.115,5690.0
2019-09-23,29.325,29.325,29.225,29.27,4810.0
2019-09-24,29.27,29.32,29.215,29.245,13820.0
2019-09-25,29.05,29.05,28.9,28.97,11789.0
2019-09-26,29.04,29.145,29.04,29.08,19908.0
2019-09-27,29.175,29.175,29.035,29.035,10493.0
2019-09-30,29.02,29.12,29.02,29.12,9157.0
2019-10-01,29.135,29.3,29.135,29.295,4387.0
2019-10-02,29.065,29.065,28.85,28.9,6651.0
2019-10-03,28.91,28.91,28.33,28.41,18622.0
2019-10-04,28.425,28.475,28.425,28.44,6252.0
2019-10-07,28.585,28.585,28.535,28.56,3178.0
2019-10-08,28.585,28.815,28.585,28.78,3440.0
2019-10-09,28.465,28.465,28.345,28.385,7817.0
2019-10-10,28.465,28.535,28.38,28.4,7672.0
2019-10-11,28.78,28.78,28.72,28.735,2749.0
2019-10-14,29.025,29.025,28.85,28.85,4729.0
2019-10-15,28.86,29.0,28.86,28.98,6429.0
2019-10-16,29.35,29.39,29.265,29.36,3470.0
2019-10-17,29.32,29.32,29.09,29.225,14321.0
2019-10-18,29.225,29.225,28.965,28.965,2495.0
2019-10-21,28.98,28.98,28.835,28.93,10118.0
2019-10-22,28.94,29.08,28.93,29.08,13600.0
2019-10-23,28.965,29.01,28.845,28.885,10361.0
2019-10-24,29.065,29.135,29.04,29.06,1296.0
2019-10-25,29.28,29.28,29.145,29.145,5219.0
2019-10-28,29.145,29.445,29.145,29.445,8685.0
2019-10-29,29.445,29.475,29.3,29.395,1786.0
2019-10-30,29.375,29.39,29.255,29.335,19656.0
2019-10-31,29.34,29.34,29.105,29.105,8981.0
2019-11-01,29.215,29.27,29.115,29.23,14776.0
2019-11-04,29.365,30.005,29.32,29.405,3952.0
2019-11-05,29.595,29.66,29.595,29.595,184.0
2019-11-06,29.595,29.64,29.485,29.555,6873.0
2019-11-07,29.68,29.695,29.61,29.68,9270.0
2019-11-08,29.69,29.72,29.61,29.675,14817.0
2019-11-11,29.675,29.845,29.675,29.785,13770.0
2019-11-12,29.92,29.92,29.815,29.845,5085.0
2019-11-13,29.825,29.9,29.825,29.845,5529.0
2019-11-14,29.895,30.09,29.895,30.085,8197.0
2019-11-15,30.17,30.225,30.13,30.18,14841.0
2019-11-18,30.18,30.22,30.125,30.22,9227.0
2019-11-19,30.24,30.36,30.155,30.345,7907.0
2019-11-20,30.11,30.165,30.02,30.165,5952.0
2019-11-21,30.09,30.125,30.045,30.125,6848.0
2019-11-22,30.18,30.22,30.09,30.22,5588.0
2019-11-25,30.32,30.32,30.165,30.225,3475.0
2019-11-26,30.41,30.56,30.41,30.505,10676.0
2019-11-27,30.655,30.655,30.445,30.505,15710.0
2019-11-28,30.715,30.715,30.535,30.595,14649.0
2019-11-29,30.645,30.715,30.51,30.51,12859.0
2019-12-02,30.58,30.675,30.535,30.655,8121.0
2019-12-03,30.51,30.51,30.045,30.045,11084.0
2019-12-04,29.92,29.92,29.775,29.83,5375.0
2019-12-05,30.06,30.09,29.995,30.05,6690.0
2019-12-06,30.17,30.185,30.085,30.155,1786.0
2019-12-09,30.385,30.385,30.24,30.33,12004.0
2019-12-10,30.425,30.425,30.235,30.35,9242.0
2019-12-11,30.345,30.4,30.32,30.375,8481.0
2019-12-12,30.17,30.195,30.11,30.17,14182.0
2019-12-13,30.505,30.56,30.125,30.235,31897.0
2019-12-16,30.505,30.575,30.47,30.54,13735.0
2019-12-17,30.715,30.765,30.66,30.725,7839.0
2019-12-18,30.73,30.78,30.675,30.73,20394.0
2019-12-19,30.805,30.805,30.66,30.66,20678.0
2019-12-20,30.73,30.73,30.615,30.66,7941.0
2019-12-23,30.765,30.765,30.66,30.685,7580.0
2019-12-24,30.69,30.69,30.62,30.675,7375.0
2019-12-27,30.7,30.725,30.62,30.725,2043.0
2019-12-30,30.675,30.675,30.485,30.54,11265.0
2019-12-31,30.31,30.31,30.275,30.285,5462.0
2020-01-02,30.39,30.42,30.34,30.35,13425.0
2020-01-03,30.745,30.765,30.585,30.61,8486.0
2020-01-06,30.585,30.61,30.47,30.53,91917.0
2020-01-07,30.675,30.85,30.675,30.85,7028.0
2020-01-08,30.9,30.9,30.595,30.825,5402.0
2020-01-09,31.115,31.21,31.115,31.155,8198.0
2020-01-10,31.295,31.335,31.255,31.27,4267.0
2020-01-13,31.055,31.055,30.985,30.985,10183.0
2020-01-14,31.155,31.265,31.155,31.175,1436.0
2020-01-15,31.36,31.36,31.13,31.135,8191.0
2020-01-16,31.305,31.32,31.2,31.23,3681.0
2020-01-17,31.485,31.51,31.41,31.47,4469.0
2020-01-20,31.545,31.625,31.545,31.59,4811.0
2020-01-21,31.63,31.655,31.59,31.59,3627.0
2020-01-22,31.72,31.82,31.615,31.82,6493.0
2020-01-23,31.63,31.63,31.44,31.495,12386.0
2020-01-24,31.855,31.855,31.625,31.695,5279.0
2020-01-28,31.525,31.525,31.27,31.35,10675.0
2020-01-29,31.565,31.67,31.535,31.625,4710.0
2020-01-30,31.625,31.71,31.495,31.505,10157.0
2020-01-31,31.855,31.9,31.845,31.86,3824.0
2020-02-03,31.47,31.545,31.415,31.485,5316.0
2020-02-04,31.455,31.575,31.43,31.56,2117.0
2020-02-05,32.1,32.115,31.645,31.765,6867.0
2020-02-06,32.085,32.19,32.075,32.17,6511.0
2020-02-07,32.29,32.29,32.275,32.29,2641.0
2020-02-10,32.275,32.29,32.165,32.17,5872.0
2020-02-11,32.42,32.425,32.355,32.385,7678.0
2020-02-12,32.425,32.425,32.3,32.355,4667.0
2020-02-13,32.65,32.65,32.405,32.405,2760.0
2020-02-14,32.45,32.54,32.45,32.53,12855.0
2020-02-17,32.49,32.53,32.45,32.515,4548.0
2020-02-18,32.64,32.64,32.41,32.505,6501.0
2020-02-19,32.45,32.54,32.45,32.54,5464.0
2020-02-20,32.54,32.92,32.54,32.85,12558.0
2020-02-21,33.11,33.11,32.6,32.72,10860.0
2020-02-24,32.445,32.445,32.17,32.19,14659.0
2020-02-25,31.41,31.72,31.41,31.655,54542.0
2020-02-26,30.97,30.97,30.8,30.9,14572.0
2020-02-27,30.73,30.81,30.38,30.43,9663.0
2020-02-28,29.575,29.665,29.25,29.585,75122.0
2020-03-02,29.075,29.745,29.065,29.665,25213.0
2020-03-03,30.42,30.565,30.19,30.195,44271.0
2020-03-04,29.765,29.84,29.655,29.84,10315.0
2020-03-05,30.705,30.705,30.1,30.18,6220.0
2020-03-06,29.63,29.745,29.235,29.235,7735.0
2020-03-09,28.055,28.205,27.475,27.985,408769.0
2020-03-10,26.995,28.12,26.82,27.72,16210.0
2020-03-11,28.27,28.27,27.585,27.64,11570.0
2020-03-12,27.185,27.185,25.915,26.405,18293.0
2020-03-13,25.485,26.055,24.36,25.095,39102.0
2020-03-16,25.485,27.305,25.485,26.025,14035.0
2020-03-17,25.555,25.875,25.095,25.81,6597.0
2020-03-18,26.915,26.915,25.325,25.525,9132.0
2020-03-19,25.53,26.675,25.53,25.565,5935.0
2020-03-20,26.835,27.315,25.425,26.05,10691.0
2020-03-23,25.995,25.995,23.89,24.685,10076.0
2020-03-24,24.685,26.015,24.685,24.86,10984.0
2020-03-25,27.285,27.285,25.21,25.625,5455.0
2020-03-26,27.22,27.22,26.11,26.63,3589.0
2020-03-27,27.245,27.87,26.765,26.995,3779.0
2020-03-30,27.035,27.035,25.485,26.43,10214.0
2020-03-31,27.3,27.305,27.07,27.125,6081.0
2020-04-01,26.52,26.815,26.52,26.645,1551.0
2020-04-02,27.225,27.225,26.04,26.2,19474.0
2020-04-03,26.67,26.67,25.58,26.335,4539.0
2020-04-06,26.66,27.22,26.66,27.21,9693.0
2020-04-07,27.635,27.865,27.37,27.395,9197.0
2020-04-08,27.395,27.6,27.165,27.57,5964.0
2020-04-09,27.695,27.89,27.655,27.89,2104.0
2020-04-14,27.87,27.87,27.33,27.775,3889.0
2020-04-15,27.865,27.89,27.64,27.89,8134.0
2020-04-16,27.48,27.735,27.395,27.68,11328.0
2020-04-17,28.065,28.26,28.065,28.245,6943.0
2020-04-20,28.18,28.32,28.12,28.32,3630.0
2020-04-21,27.99,28.015,27.68,27.825,3892.0
2020-04-22,27.48,27.48,27.145,27.425,6359.0
2020-04-23,27.775,27.8,27.61,27.75,3329.0
2020-04-24,27.465,27.475,27.21,27.45,8686.0
2020-04-27,27.79,27.815,27.61,27.715,3406.0
2020-04-28,28.0,28.0,27.87,27.87,9059.0
2020-04-29,28.0,28.12,27.965,28.055,1918.0
2020-04-30,28.515,28.55,28.4,28.54,4984.0
2020-05-01,27.95,28.025,27.905,27.965,8806.0
2020-05-04,27.585,27.625,27.555,27.555,8510.0
2020-05-05,27.81,27.895,27.65,27.675,795.0
2020-05-06,28.03,28.055,27.87,28.055,3822.0
2020-05-07,27.935,27.95,27.745,27.93,3059.0
2020-05-08,27.95,28.135,27.88,27.88,5143.0
2020-05-11,27.965,28.35,27.965,28.23,4218.0
2020-05-12,28.335,28.405,28.23,28.34,3672.0
2020-05-13,27.705,27.865,27.675,27.775,2763.0
2020-05-14,27.595,27.595,27.435,27.575,5388.0
2020-05-15,27.575,27.68,27.435,27.56,17757.0
2020-05-18,27.56,28.04,27.56,28.005,5665.0
2020-05-19,28.51,28.51,28.245,28.485,7523.0
2020-05-20,28.51,28.51,27.975,28.32,4263.0
2020-05-21,28.24,29.695,28.24,28.455,3495.0
2020-05-22,28.3,28.3,27.96,27.96,2163.0
2020-05-25,28.415,28.63,28.295,28.445,17876.0
2020-05-26,28.65,28.83,28.51,28.83,4123.0
2020-05-27,28.83,29.895,28.59,28.645,6139.0
2020-05-28,29.025,29.315,29.025,29.14,13718.0
2020-05-29,28.98,29.065,28.9,29.06,4936.0
2020-06-01,28.79,28.83,28.605,28.605,3672.0
2020-06-02,28.595,28.67,28.485,28.67,8459.0
2020-06-03,28.43,28.525,28.23,28.495,18569.0
2020-06-04,28.495,28.955,28.495,28.9,8328.0
2020-06-05,28.675,28.885,28.675,28.69,9958.0
2020-06-09,29.28,29.535,29.28,29.465,15846.0
2020-06-10,29.51,29.68,29.4,29.59,9903.0
2020-06-11,29.625,29.625,29.025,29.1,307.0
2020-06-12,28.255,28.435,28.125,28.27,17040.0
2020-06-15,27.99,28.22,27.815,27.815,15922.0
2020-06-16,28.31,28.71,28.31,28.59,2900.0
2020-06-17,28.67,29.12,28.67,29.12,12438.0
2020-06-18,28.86,28.86,28.615,28.85,1398.0
2020-06-19,28.9,29.075,28.835,28.845,5447.0
2020-06-22,28.555,28.75,28.5,28.65,6901.0
2020-06-23,28.765,28.915,28.765,28.77,1731.0
2020-06-24,28.69,28.865,28.67,28.75,1693.0
2020-06-25,28.375,28.51,28.165,28.36,13624.0
2020-06-26,28.67,28.7,28.27,28.69,1009.0
2020-06-29,28.015,28.28,27.96,27.96,14494.0
2020-06-30,28.52,28.655,28.405,28.435,10063.0
2020-07-01,28.575,28.595,28.4,28.51,9590.0
2020-07-02,28.51,28.715,28.505,28.505,13115.0
2020-07-03,28.73,28.95,28.73,28.755,2951.0
2020-07-06,29.36,29.36,28.86,29.03,1194.0
2020-07-07,29.04,29.04,28.885,28.885,1503.0
2020-07-08,28.86,28.86,28.69,28.835,10379.0
2020-07-09,28.785,28.835,28.74,28.745,4552.0
2020-07-10,28.81,28.81,28.6,28.6,5443.0
2020-07-13,28.81,29.165,28.81,28.995,939.0
2020-07-14,28.9,28.9,28.74,28.82,4105.0
2020-07-15,29.11,29.2,29.02,29.085,11929.0
2020-07-16,29.355,29.355,29.15,29.19,9879.0
2020-07-17,29.165,29.255,29.12,29.15,2550.0
2020-07-20,29.23,29.335,29.175,29.315,3662.0
2020-07-21,29.29,29.545,29.28,29.385,5802.0
2020-07-22,29.165,29.255,29.08,29.11,16750.0
2020-07-23,29.055,29.21,29.055,29.06,1312.0
2020-07-24,29.16,29.16,28.91,28.965,5392.0
2020-07-27,28.785,28.95,28.72,28.875,2979.0
2020-07-28,28.765,29.045,28.765,28.925,2254.0
2020-07-29,28.875,28.875,28.595,28.595,6296.0
2020-07-30,28.935,28.935,28.875,28.935,3252.0
2020-07-31,28.955,28.955,28.72,28.82,5247.0
2020-08-03,28.83,29.02,28.74,28.81,2325.0
2020-08-04,29.175,29.385,29.12,29.345,4848.0
2020-08-05,29.265,29.265,29.07,29.225,3481.0
2020-08-06,29.2,29.385,29.185,29.225,9584.0
2020-08-07,29.165,29.225,29.16,29.2,11048.0
2020-08-10,29.485,29.555,29.485,29.525,2366.0
2020-08-11,29.675,29.675,29.54,29.62,464.0
2020-08-12,29.715,29.84,29.67,29.67,3099.0
2020-08-13,29.895,30.05,29.845,29.93,1723.0
2020-08-14,30.04,30.14,29.945,30.09,3669.0
2020-08-17,29.79,29.905,29.7,29.815,2421.0
2020-08-18,29.815,29.815,29.7,29.7,4495.0
2020-08-19,29.655,29.82,29.59,29.66,5685.0
2020-08-20,29.635,29.8,29.565,29.695,4524.0
2020-08-21,29.725,29.74,29.675,29.695,21886.0
2020-08-24,29.83,29.895,29.815,29.83,3125.0
2020-08-25,30.145,30.33,30.145,30.235,7157.0
2020-08-26,30.21,30.21,30.035,30.09,9026.0
2020-08-27,30.16,30.17,30.1,30.105,3127.0
2020-08-28,30.08,30.12,30.05,30.08,8026.0
2020-08-31,30.09,30.09,29.725,29.885,5825.0
2020-09-01,29.93,29.93,29.475,29.505,4507.0
2020-09-02,31.345,31.345,29.805,30.0,11863.0
2020-09-03,30.535,30.535,30.355,30.405,2868.0
2020-09-04,29.61,29.725,29.61,29.715,8569.0
2020-09-07,29.4,29.44,29.28,29.4,13562.0
2020-09-08,29.63,29.645,29.49,29.53,3129.0
2020-09-09,29.145,29.23,29.105,29.23,3288.0
2020-09-10,29.44,29.49,29.335,29.49,10969.0
2020-09-11,29.145,29.2,29.12,29.2,10437.0
2020-09-14,29.27,29.345,29.23,29.345,3500.0
2020-09-15,29.32,29.4,29.19,29.27,4797.0
2020-09-16,29.45,29.485,29.41,29.41,2233.0
2020-09-17,29.49,29.5,29.12,29.12,6927.0
2020-09-18,29.23,29.23,29.095,29.135,2609.0
2020-09-21,29.06,29.07,28.805,28.805,5841.0
2020-09-22,28.87,28.9,28.715,28.715,2691.0
2020-09-23,28.77,29.33,28.77,29.33,5944.0
2020-09-24,28.95,29.12,28.95,29.005,56629.0
2020-09-25,29.265,29.29,29.19,29.25,2489.0
2020-09-28,29.58,29.61,29.525,29.54,3656.0
2020-09-29,30.04,30.04,29.91,29.95,7671.0
2020-09-30,29.555,29.565,29.345,29.385,6840.0
2020-10-01,29.515,29.57,29.49,29.515,3157.0
2020-10-02,29.505,29.57,29.24,29.24,4309.0
2020-10-05,29.655,29.67,29.545,29.58,2592.0
2020-10-06,29.92,29.92,29.805,29.895,10986.0
2020-10-07,29.82,29.885,29.78,29.815,7665.0
2020-10-08,30.205,30.265,30.17,30.17,5939.0
2020-10-09,30.35,30.435,30.33,30.435,2767.0
2020-10-12,30.325,30.39,30.275,30.39,1138.0
2020-10-13,30.735,30.985,30.735,30.81,2995.0
2020-10-14,30.67,30.76,30.665,30.705,6713.0
2020-10-15,30.655,30.665,30.5,30.585,3969.0
2020-10-16,30.775,30.85,30.735,30.775,6533.0
2020-10-19,31.075,31.075,30.76,30.865,4860.0
2020-10-20,30.67,30.785,30.67,30.745,21567.0
2020-10-21,30.81,30.815,30.71,30.795,3937.0
2020-10-22,30.355,30.375,30.195,30.29,5650.0
2020-10-23,30.51,30.59,30.42,30.52,12928.0
2020-10-26,30.39,30.395,30.355,30.395,6273.0
2020-10-27,30.075,30.09,29.99,29.99,3573.0
2020-10-28,29.865,29.865,29.62,29.63,9958.0
2020-10-29,29.345,29.46,29.28,29.46,3149.0
2020-10-30,29.525,29.525,29.225,29.225,7451.0
2020-11-02,29.5,29.5,29.225,29.425,4942.0
2020-11-03,29.79,30.09,29.595,29.645,5640.0
2020-11-04,29.7,30.31,29.655,30.015,13926.0
2020-11-05,30.105,30.375,30.065,30.365,6935.0
2020-11-06,30.395,30.395,30.195,30.25,4133.0
2020-11-09,30.495,30.745,30.495,30.73,6166.0
2020-11-10,31.58,31.58,30.64,30.64,14356.0
2020-11-11,31.02,31.7,30.745,30.905,13722.0
2020-11-12,31.935,31.935,31.01,31.07,7873.0
2020-11-13,30.985,31.135,30.955,31.07,11397.0
2020-11-16,31.685,31.685,31.545,31.545,413.0
2020-11-17,32.19,32.19,31.425,31.43,11282.0
2020-11-18,32.19,32.19,31.535,31.545,2609.0
2020-11-19,31.535,31.535,31.19,31.245,9570.0
2020-11-20,31.795,31.795,31.26,31.365,9615.0
2020-11-23,31.295,31.385,31.245,31.385,4530.0
2020-11-24,31.44,31.75,31.44,31.62,5721.0
2020-11-25,31.805,32.15,31.74,31.845,5874.0
2020-11-26,31.94,32.17,31.635,31.705,7298.0
2020-11-27,31.685,31.685,31.56,31.585,8917.0
2020-11-30,31.875,31.875,31.545,31.56,8422.0
2020-12-01,31.56,31.75,31.515,31.635,16278.0
2020-12-02,31.79,32.34,31.75,31.795,3795.0
2020-12-03,32.215,32.215,31.705,31.795,3039.0
2020-12-04,32.15,32.15,31.66,31.78,5684.0
2020-12-07,32.355,32.355,31.885,31.965,6111.0
2020-12-08,31.895,31.895,31.75,31.79,13032.0
2020-12-09,32.235,32.235,32.03,32.045,2567.0
2020-12-10,31.78,31.875,31.625,31.625,10149.0
2020-12-11,31.625,31.625,31.285,31.32,3417.0
2020-12-14,31.385,31.52,31.385,31.49,7957.0
2020-12-15,31.39,31.535,31.31,31.465,22787.0
2020-12-16,31.545,32.76,31.515,31.515,7734.0
2020-12-17,32.36,32.36,31.555,31.6,5793.0
2020-12-18,31.585,31.61,31.57,31.585,4933.0
2020-12-21,31.585,31.625,31.505,31.625,8406.0
2020-12-22,31.83,31.84,31.29,31.455,94699.0
2020-12-23,31.75,31.95,31.29,31.49,21046.0
2020-12-24,31.35,31.62,31.27,31.53,4103.0
2020-12-29,31.78,32.32,31.78,31.82,7354.0
2020-12-30,31.845,31.845,31.585,31.64,5914.0
2020-12-31,31.885,31.885,31.445,31.445,1141.0
2021-01-04,31.51,31.855,31.27,31.425,5198.0
2021-01-05,31.47,31.48,31.225,31.245,3683.0
2021-01-06,31.47,31.51,30.985,30.985,18475.0
2021-01-07,31.545,31.71,31.35,31.685,11564.0
2021-01-08,32.39,32.39,31.755,31.895,8591.0
2021-01-11,32.165,32.23,32.01,32.205,5595.0
2021-01-12,32.13,32.205,32.075,32.115,9421.0
2021-01-13,32.32,32.32,31.845,32.065,10666.0
2021-01-14,32.145,32.145,31.935,31.935,6996.0
2021-01-15,32.105,32.105,31.845,31.985,3973.0
2021-01-18,32.23,32.23,31.78,31.925,8361.0
2021-01-19,32.13,32.165,32.105,32.125,8147.0
2021-01-20,32.255,32.295,32.115,32.195,2744.0
2021-01-21,32.235,32.385,32.195,32.345,10504.0
2021-01-22,32.275,32.345,32.235,32.32,4292.0
2021-01-25,32.475,32.475,32.285,32.4,4706.0
2021-01-27,32.39,32.475,32.255,32.255,13015.0
2021-01-28,32.235,32.43,31.375,31.855,7309.0
2021-01-29,31.885,32.05,31.725,31.765,9885.0
2021-02-01,31.61,31.64,31.36,31.64,18025.0
2021-02-02,31.96,32.255,31.96,32.255,19682.0
2021-02-03,32.67,32.725,32.54,32.56,2802.0
2021-02-04,32.62,32.62,32.41,32.54,7994.0
2021-02-05,32.945,33.025,32.775,33.02,8390.0
2021-02-08,32.87,33.0,32.725,32.93,5977.0
2021-02-09,32.93,33.115,32.89,32.92,45786.0
2021-02-10,32.825,33.045,32.825,33.035,5395.0
2021-02-11,32.79,32.96,32.76,32.76,7936.0
2021-02-12,32.87,32.995,32.74,32.895,4715.0
2021-02-15,32.97,33.155,32.91,33.09,5820.0
2021-02-16,33.01,33.09,32.985,33.09,6351.0
2021-02-17,33.035,33.09,32.975,33.085,6714.0
2021-02-18,32.975,33.085,32.895,32.93,10822.0
2021-02-19,32.805,32.805,32.555,32.56,6213.0
2021-02-22,32.48,32.48,32.235,32.35,3771.0
2021-02-23,32.155,32.255,32.08,32.255,10002.0
2021-02-24,32.155,32.155,31.895,32.025,6617.0
2021-02-25,32.32,32.32,32.14,32.275,6946.0
2021-02-26,31.86,32.35,31.675,32.155,6359.0
2021-03-01,32.155,32.43,32.155,32.32,3060.0
2021-03-02,32.84,32.84,32.585,32.605,14159.0
2021-03-03,32.26,32.49,32.26,32.41,19612.0
2021-03-04,32.4,32.4,31.99,32.035,6479.0
2021-03-05,32.06,32.105,31.83,32.105,8804.0
2021-03-08,32.235,32.84,32.235,32.475,7768.0
2021-03-09,33.115,33.115,32.49,32.855,11351.0
2021-03-10,33.165,33.165,32.505,33.155,5586.0
2021-03-11,33.165,33.175,33.065,33.065,4342.0
2021-03-12,33.175,33.345,33.15,33.175,10528.0
2021-03-15,33.375,33.61,32.88,33.59,4390.0
2021-03-16,33.775,33.775,33.425,33.525,15209.0
2021-03-17,33.66,33.68,33.4,33.53,10464.0
2021-03-18,33.555,33.565,33.32,33.36,3593.0
2021-03-19,33.295,33.35,33.05,33.22,3915.0
2021-03-22,33.335,33.375,33.205,33.375,5606.0
2021-03-23,33.49,33.545,33.295,33.415,4486.0
2021-03-24,33.41,33.605,33.375,33.59,10535.0
2021-03-25,33.62,33.62,33.375,33.515,4237.0
2021-03-26,33.775,33.775,33.475,33.595,2734.0
2021-03-29,33.765,33.815,33.685,33.76,18115.0
2021-03-30,33.89,33.89,33.525,33.89,14862.0
2021-03-31,33.89,34.06,33.765,33.88,7271.0
2021-04-01,33.965,34.205,33.93,34.2,37910.0
2021-04-06,34.735,34.735,34.595,34.595,3883.0
2021-04-07,34.49,34.605,34.245,34.605,8292.0
2021-04-08,34.86,34.905,34.645,34.8,3055.0
2021-04-09,34.8,34.86,34.67,34.68,4613.0
2021-04-12,34.9,35.005,34.865,34.95,14856.0
2021-04-13,35.055,35.165,34.9,34.97,1834.0
2021-04-14,34.97,35.015,34.865,34.865,2218.0
2021-04-15,34.72,34.72,34.46,34.665,3230.0
2021-04-16,34.875,34.905,34.645,34.665,3081.0
2021-04-19,34.825,35.035,34.735,35.035,20519.0
2021-04-20,34.86,34.86,34.49,34.49,6432.0
2021-04-21,34.515,34.575,34.295,34.575,5499.0
2021-04-22,34.62,34.71,34.555,34.71,11124.0
2021-04-23,34.825,34.825,34.485,34.55,1881.0
2021-04-26,34.965,34.965,34.67,34.77,4381.0
2021-04-27,34.77,34.85,34.665,34.775,22178.0
2021-04-28,34.93,35.06,34.77,34.93,13001.0
2021-04-29,34.93,34.93,34.695,34.925,7551.0
2021-04-30,35.02,35.02,34.73,34.815,9147.0
2021-05-03,34.98,35.125,34.955,34.97,3630.0
2021-05-04,34.955,34.955,34.785,34.865,11474.0
2021-05-05,34.97,34.97,34.81,34.81,4635.0
2021-05-06,34.84,34.865,34.73,34.865,14235.0
2021-05-07,35.005,35.005,34.835,34.955,7519.0
2021-05-10,34.955,35.055,34.93,34.955,7826.0
2021-05-11,34.68,34.68,34.33,34.53,8662.0
2021-05-12,34.36,34.36,34.205,34.32,13601.0
2021-05-13,34.255,34.32,34.11,34.175,9664.0
2021-05-14,34.665,34.68,34.4,34.62,5658.0
2021-05-17,34.865,34.865,34.76,34.77,13660.0
2021-05-18,34.865,34.865,34.62,34.795,19506.0
2021-05-19,34.485,34.54,34.215,34.315,17809.0
2021-05-20,34.615,34.615,34.435,34.555,18249.0
2021-05-21,34.8,34.94,34.8,34.94,4866.0
2021-05-24,34.94,35.16,34.915,34.98,33293.0
2021-05-25,35.175,35.315,35.125,35.315,14268.0
2021-05-26,35.215,35.215,34.915,34.97,175786.0
2021-05-27,35.2,35.24,35.125,35.145,4575.0
2021-05-28,35.495,35.535,35.355,35.41,7104.0
2021-05-31,35.615,35.65,35.42,35.43,10330.0
2021-06-01,35.485,35.495,35.275,35.405,26824.0
2021-06-02,35.33,35.445,35.225,35.42,8871.0
2021-06-03,35.47,35.565,35.47,35.51,8911.0
2021-06-04,35.67,35.745,35.6,35.745,4217.0
2021-06-07,35.735,35.735,35.56,35.615,5726.0
2021-06-08,35.72,35.72,35.63,35.655,11099.0
2021-06-09,35.785,35.785,35.625,35.73,2423.0
2021-06-10,35.82,35.82,35.65,35.67,9337.0
2021-06-11,35.735,35.785,35.715,35.76,7884.0
2021-06-15,36.225,36.25,36.17,36.235,24460.0
2021-06-16,36.305,36.33,36.185,36.26,9385.0
2021-06-17,36.265,36.265,36.08,36.105,18785.0
2021-06-18,36.785,36.845,36.6,36.7,2285.0
2021-06-21,36.405,36.405,36.225,36.29,12077.0
2021-06-22,36.7,36.94,36.7,36.935,19209.0
2021-06-23,36.975,36.985,36.845,36.895,4132.0
2021-06-24,36.86,36.86,36.715,36.795,3182.0
2021-06-25,37.025,37.025,36.82,36.925,4666.0
2021-06-28,36.95,37.015,36.9,36.9,2609.0
2021-06-29,37.08,37.195,37.08,37.195,6240.0
2021-06-30,37.75,37.75,37.44,37.485,17297.0
2021-07-01,37.565,38.375,37.465,38.375,48455.0
2021-07-02,38.33,38.33,37.84,37.85,21480.0
2021-07-05,37.85,37.955,37.775,37.85,22984.0
2021-07-06,38.055,38.055,37.52,37.52,22683.0
2021-07-07,37.745,38.02,37.745,37.925,18552.0
2021-07-08,38.205,38.28,38.14,38.15,16392.0
2021-07-09,38.17,38.17,37.915,38.02,19735.0
2021-07-12,38.215,38.245,38.105,38.205,10412.0
2021-07-13,38.405,38.405,38.255,38.3,7964.0
2021-07-14,38.45,38.49,38.32,38.32,17011.0
2021-07-15,38.425,38.44,38.32,38.355,14029.0
2021-07-16,38.44,38.44,38.33,38.34,7431.0
2021-07-19,38.32,38.33,38.195,38.31,13212.0
2021-07-20,38.17,38.265,38.17,38.245,26464.0
2021-07-21,38.58,38.735,38.58,38.715,8846.0
2021-07-22,38.95,38.95,38.76,38.845,19185.0
2021-07-23,38.95,39.005,38.9,38.97,8804.0
2021-07-26,39.485,39.485,39.28,39.305,18015.0
2021-07-27,39.26,39.285,39.195,39.27,14485.0
2021-07-28,39.24,39.24,39.015,39.06,19743.0
2021-07-29,39.135,39.135,38.995,39.045,9752.0
2021-07-30,39.045,39.045,38.94,38.97,10473.0
2021-08-02,39.455,39.625,39.455,39.57,5966.0
2021-08-03,39.69,39.69,39.135,39.135,31452.0
2021-08-04,39.335,39.39,39.295,39.36,12804.0
2021-08-05,39.625,39.625,39.375,39.38,17025.0
2021-08-06,39.57,39.58,39.485,39.54,19713.0
2021-08-09,40.225,40.225,39.58,39.615,15909.0
2021-08-10,39.85,39.85,39.755,39.755,4736.0
2021-08-11,39.755,39.775,39.73,39.765,25273.0
2021-08-12,39.755,39.775,39.73,39.745,8505.0
2021-08-13,40.05,40.085,40.03,40.085,7828.0
2021-08-16,40.075,40.115,39.945,40.115,12807.0
2021-08-17,40.8,40.8,40.265,40.31,11329.0
2021-08-18,40.36,40.51,40.36,40.385,23914.0
2021-08-19,40.245,40.385,40.215,40.31,6674.0
2021-08-20,40.695,40.8,40.695,40.77,11914.0
2021-08-23,41.175,41.23,41.1,41.185,9128.0
2021-08-24,41.345,41.345,41.015,41.025,7946.0
2021-08-25,40.99,40.99,40.915,40.92,5960.0
2021-08-26,40.885,40.885,40.81,40.855,14231.0
2021-08-27,40.835,40.92,40.81,40.835,10763.0
2021-08-30,40.835,40.875,40.685,40.875,12949.0
2021-08-31,41.045,41.1,40.995,41.07,30759.0
2021-09-01,41.07,41.07,40.92,41.035,20863.0
2021-09-02,40.755,40.77,40.685,40.685,25619.0
2021-09-03,40.735,40.76,40.685,40.685,27845.0
2021-09-06,41.09,41.09,40.48,40.605,12312.0
2021-09-07,40.685,40.81,40.565,40.735,20058.0
2021-09-08,40.725,40.76,40.67,40.695,6050.0
2021-09-09,40.77,41.29,40.595,40.67,11104.0
2021-09-10,40.595,40.65,40.545,40.62,3575.0
2021-09-13,40.425,40.45,40.36,40.45,11074.0
2021-09-14,40.51,40.595,40.425,40.525,7478.0
2021-09-15,40.51,40.65,40.51,40.535,14442.0
2021-09-16,40.745,40.745,40.67,40.705,17953.0
2021-09-17,40.76,40.93,40.76,40.915,7392.0
2021-09-20,40.605,40.65,40.385,40.395,13329.0
2021-09-21,40.03,40.15,39.965,40.105,14377.0
2021-09-22,40.17,40.245,39.98,40.17,12748.0
2021-09-23,40.92,40.92,40.565,40.64,16776.0
2021-09-24,40.64,40.685,40.545,40.575,20845.0
2021-09-27,40.81,40.835,40.755,40.82,16273.0
2021-09-28,40.445,40.445,40.215,40.235,9956.0
2021-09-29,40.37,40.37,39.795,39.84,24841.0
2021-09-30,40.18,40.18,40.03,40.115,9464.0
2021-10-01,40.05,40.05,39.175,39.28,12719.0
2021-10-04,40.16,40.16,39.295,39.42,11521.0
2021-10-05,39.455,39.455,38.75,39.005,12173.0
2021-10-06,39.295,39.295,39.07,39.125,5491.0
2021-10-07,39.475,39.615,39.42,39.515,14450.0
2021-10-08,39.625,39.625,39.53,39.625,5107.0
2021-10-11,39.475,39.475,39.28,39.41,15813.0
2021-10-12,39.07,39.07,38.9,38.91,6122.0
2021-10-13,39.475,39.475,38.92,39.05,18976.0
2021-10-14,39.1,39.745,39.1,39.23,9983.0
2021-10-15,39.54,39.69,39.53,39.655,5449.0
2021-10-18,39.795,39.83,39.655,39.805,8104.0
2021-10-19,39.98,39.99,39.71,39.71,9582.0
2021-10-20,39.85,39.945,39.74,39.785,9965.0
2021-10-21,39.87,39.87,39.55,39.625,19852.0
2021-10-22,39.955,40.14,39.955,40.065,5521.0
2021-10-25,40.21,40.21,40.01,40.05,10695.0
2021-10-26,40.285,40.29,40.135,40.14,10640.0
2021-10-27,40.68,40.68,40.05,40.095,14061.0
2021-10-28,40.21,40.415,40.21,40.36,16194.0
2021-10-29,40.36,40.45,40.275,40.285,3006.0
2021-11-01,40.865,40.905,40.865,40.895,4638.0
2021-11-02,41.11,41.11,40.65,40.895,25388.0
2021-11-03,41.11,41.46,41.11,41.345,8684.0
2021-11-04,41.72,41.72,41.54,41.61,9021.0
2021-11-05,42.085,42.145,41.985,42.01,21636.0
2021-11-08,42.465,42.465,41.92,41.965,10696.0
2021-11-09,42.01,42.04,41.9,41.925,10937.0
2021-11-10,42.38,42.38,41.925,41.925,1344.0
2021-11-11,41.985,42.21,41.91,42.135,9930.0
2021-11-12,42.865,42.865,42.22,42.295,9889.0
2021-11-15,42.39,42.47,42.285,42.38,13650.0
2021-11-16,42.38,42.38,42.085,42.2,12810.0
2021-11-17,42.605,42.765,42.605,42.705,12977.0
2021-11-18,42.8,42.915,42.725,42.745,7690.0
2021-11-19,42.915,43.11,42.84,43.015,11770.0
2021-11-22,43.225,43.335,43.175,43.225,23583.0
2021-11-23,43.3,43.3,42.94,43.015,17099.0
2021-11-24,43.075,43.395,42.885,42.94,4462.0
2021-11-25,43.375,43.375,43.075,43.245,4723.0
2021-11-26,43.27,43.27,43.015,43.025,19827.0
2021-11-29,42.53,42.94,42.53,42.905,11501.0
2021-11-30,43.025,43.195,42.96,42.99,8562.0
2021-12-01,42.98,42.98,42.55,42.715,12249.0
2021-12-02,42.82,42.83,42.2,42.565,16144.0
2021-12-03,43.26,43.26,42.69,42.86,12543.0
2021-12-06,42.96,43.075,42.915,42.925,11052.0
2021-12-07,43.26,43.26,43.025,43.12,8579.0
2021-12-08,43.505,43.88,43.505,43.88,65267.0
2021-12-09,43.835,43.835,43.47,43.47,58131.0
2021-12-10,43.92,43.92,43.235,43.25,85787.0
2021-12-13,43.235,43.665,43.235,43.63,130498.0
2021-12-14,43.76,43.76,43.28,43.48,41578.0
2021-12-15,42.35,43.48,42.35,42.99,17422.0
2021-12-16,43.25,43.505,43.225,43.46,13970.0
2021-12-17,43.485,43.485,42.735,42.79,12510.0
2021-12-20,43.29,43.29,42.285,42.395,21608.0
2021-12-21,42.47,42.715,42.36,42.705,129569.0
2021-12-22,42.875,43.085,42.755,42.83,32368.0
2021-12-23,43.18,43.18,42.925,42.95,10523.0
2021-12-24,43.14,44.015,42.83,43.205,18357.0
2021-12-29,43.64,44.07,43.64,43.705,7568.0
2021-12-30,43.76,43.76,43.49,43.6,13811.0
2021-12-31,43.65,43.65,43.375,43.405,2370.0
2022-01-04,43.565,44.13,43.565,44.005,16060.0
2022-01-05,43.94,43.94,43.405,43.44,5880.0
2022-01-06,43.17,43.17,42.705,42.735,14049.0
2022-01-07,42.745,43.34,42.745,42.99,8698.0
2022-01-10,42.99,42.99,42.46,42.585,18307.0
2022-01-11,42.79,42.79,42.425,42.48,17333.0
2022-01-12,42.555,42.865,42.555,42.8,13033.0
2022-01-13,42.69,42.69,42.375,42.385,10922.0
2022-01-14,42.36,42.5,41.7,42.115,18761.0
2022-01-17,42.17,42.49,42.17,42.18,16220.0
2022-01-18,42.65,42.65,42.215,42.245,7001.0
2022-01-19,42.245,42.245,41.445,41.455,10279.0
2022-01-20,41.455,41.455,40.945,41.275,12206.0
2022-01-21,41.18,41.18,40.615,40.785,6691.0
2022-01-24,40.475,40.645,40.38,40.59,8002.0
2022-01-25,40.76,40.76,40.005,40.1,12198.0
2022-01-27,40.325,40.325,39.535,39.665,29294.0
2022-01-28,40.005,40.965,40.005,40.58,75540.0
2022-01-31,41.23,41.445,41.02,41.36,17680.0
2022-02-01,41.455,41.84,41.455,41.72,18360.0
2022-02-02,42.36,42.36,41.765,41.85,14032.0
2022-02-03,42.02,42.36,41.755,41.84,13677.0
2022-02-04,41.84,41.84,41.425,41.485,9796.0
2022-02-07,41.595,41.7,41.445,41.55,4187.0
2022-02-08,41.5,41.5,41.05,41.145,14454.0
2022-02-09,41.41,41.66,41.35,41.35,17134.0
2022-02-10,42.36,42.36,41.68,41.68,9473.0
2022-02-11,41.66,41.66,40.995,41.07,12085.0
2022-02-14,40.975,40.975,40.195,40.54,18272.0
2022-02-15,40.87,40.87,40.23,40.23,13566.0
2022-02-16,41.06,41.06,40.7,40.785,10388.0
2022-02-17,40.665,40.665,40.465,40.54,20129.0
2022-02-18,40.455,40.455,39.825,40.07,13463.0
2022-02-21,40.005,40.11,39.355,39.45,17285.0
2022-02-22,39.375,39.375,38.65,38.735,21740.0
2022-02-23,39.535,39.535,38.925,39.045,9337.0
2022-02-24,38.17,38.2,37.465,37.575,41102.0
2022-02-25,38.21,38.885,38.21,38.64,42451.0
2022-02-28,39.535,39.535,38.45,38.64,34455.0
2022-03-01,38.68,39.235,38.68,39.1,22124.0
2022-03-02,39.09,39.09,38.32,38.37,19705.0
2022-03-03,38.605,38.865,38.595,38.79,7289.0
2022-03-04,38.8,38.8,37.735,37.735,17111.0
2022-03-07,37.935,37.935,36.4,36.73,25803.0
2022-03-08,36.76,36.76,36.41,36.58,15253.0
2022-03-09,36.615,36.88,36.615,36.71,102791.0
2022-03-10,37.97,37.97,36.71,37.625,21308.0
2022-03-11,37.18,37.325,36.945,37.05,68551.0
2022-03-14,36.985,37.315,36.975,37.315,5314.0
2022-03-15,37.565,37.565,37.275,37.425,7195.0
2022-03-16,38.085,38.21,37.895,37.98,51599.0
2022-03-17,38.065,38.83,38.065,38.415,246108.0
2022-03-18,38.405,38.405,38.215,38.375,22118.0
2022-03-21,38.61,39.01,38.61,38.855,9896.0
2022-03-22,39.46,39.46,38.695,38.79,7204.0
2022-03-23,39.535,39.535,38.97,39.09,11138.0
2022-03-24,38.95,38.95,38.285,38.46,15199.0
2022-03-25,38.69,38.855,38.62,38.735,25974.0
2022-03-28,38.78,38.855,38.5,38.585,39995.0
2022-03-29,38.705,39.355,38.705,39.065,15664.0
2022-03-30,39.58,39.705,39.515,39.545,16215.0
2022-03-31,39.545,39.81,39.505,39.81,10379.0
2022-04-01,39.705,39.705,38.99,39.12,19690.0
2022-04-04,39.49,39.49,38.915,38.99,9295.0
2022-04-05,39.11,39.215,38.735,38.735,12485.0
2022-04-06,39.015,39.015,38.34,38.48,5936.0
2022-04-07,38.395,38.395,38.125,38.275,10275.0
2022-04-08,38.31,38.79,38.31,38.63,13096.0
2022-04-11,38.63,38.63,38.285,38.285,11565.0
2022-04-12,38.565,38.565,37.795,37.82,14673.0
2022-04-13,37.85,37.965,37.71,37.88,8118.0
2022-04-14,38.2,38.215,38.045,38.125,11550.0
2022-04-19,38.14,38.265,37.955,38.02,36931.0
2022-04-20,38.04,38.18,37.945,37.945,11211.0
2022-04-21,38.2,38.37,38.2,38.34,12890.0
2022-04-22,38.33,38.33,37.84,38.18,10255.0
2022-04-26,38.595,38.595,38.045,38.065,16558.0
2022-04-27,37.805,37.805,37.18,37.245,25491.0
2022-04-28,37.245,37.895,37.245,37.895,7805.0
2022-04-29,37.895,38.255,37.895,38.17,20958.0
2022-05-02,38.16,38.16,37.465,37.795,10900.0
2022-05-03,38.125,38.125,37.485,37.785,47986.0
2022-05-04,37.245,37.905,37.245,37.83,7071.0
2022-05-05,37.84,38.105,37.83,38.075,11383.0
2022-05-06,37.765,37.765,37.06,37.33,11486.0
2022-05-09,37.425,37.425,36.825,36.995,4586.0
2022-05-10,37.03,37.03,36.335,36.72,42247.0
2022-05-11,36.86,36.87,36.665,36.805,12997.0
2022-05-12,36.765,36.765,36.06,36.22,19732.0
2022-05-13,36.1,36.72,36.1,36.72,18571.0
2022-05-16,37.19,37.19,36.845,36.845,13154.0
2022-05-17,36.85,36.85,36.5,36.54,1124792.0
2022-05-18,37.245,37.245,36.87,36.87,31606.0
2022-05-19,36.26,36.26,35.655,35.75,37341.0
2022-05-20,35.78,35.845,35.545,35.73,17944.0
2022-05-23,35.8,35.9,35.44,35.515,62335.0
2022-05-24,37.285,37.285,35.43,35.57,89274.0
2022-05-25,36.175,36.175,35.47,35.61,16418.0
2022-05-26,35.61,35.865,35.61,35.815,9019.0
2022-05-27,36.27,36.39,36.07,36.145,16935.0
2022-05-30,36.925,37.135,36.925,37.135,20644.0
2022-05-31,37.585,37.585,36.9,36.91,99457.0
2022-06-01,36.71,36.825,36.685,36.72,27728.0
2022-06-02,36.525,36.525,36.285,36.335,11633.0
2022-06-03,36.59,36.69,36.55,36.645,12005.0
2022-06-06,36.71,36.71,36.26,36.365,27377.0
2022-06-07,36.365,36.4,36.05,36.185,51575.0
2022-06-08,36.505,36.53,36.355,36.53,19921.0
2022-06-09,36.41,36.41,36.26,36.345,9418.0
2022-06-10,36.09,36.09,35.825,35.825,24294.0
2022-06-14,34.585,34.76,34.435,34.755,101009.0
2022-06-15,34.735,34.745,34.45,34.49,36859.0
2022-06-16,34.745,34.82,34.45,34.47,26911.0
2022-06-17,33.555,33.775,33.35,33.735,45926.0
2022-06-20,34.075,34.16,33.8,33.905,44759.0
2022-06-21,33.885,34.435,33.885,34.405,655072.0
2022-06-22,34.83,34.83,34.45,34.47,67938.0
2022-06-23,34.82,35.005,34.79,34.99,31986.0
2022-06-24,35.065,35.545,35.065,35.515,27965.0
2022-06-27,35.995,36.335,35.93,36.125,21989.0
2022-06-28,36.315,36.315,35.94,36.09,37752.0
2022-06-29,35.515,35.555,35.4,35.555,30551.0
2022-06-30,35.62,35.62,35.235,35.235,30245.0
2022-07-01,35.255,35.255,35.055,35.225,10453.0
2022-07-04,35.685,35.785,35.625,35.675,21675.0
2022-07-05,35.76,35.78,35.58,35.7,8539.0
2022-07-06,36.62,36.62,35.87,35.95,9457.0
2022-07-07,36.62,36.62,36.1,36.195,10033.0
2022-07-08,36.24,36.555,36.24,36.535,16450.0
2022-07-11,36.44,36.5,36.31,36.355,15618.0
2022-07-12,36.375,36.715,36.375,36.425,64852.0
2022-07-13,36.32,36.32,36.14,36.235,13549.0
2022-07-14,36.005,36.015,35.865,35.94,9772.0
2022-07-15,36.055,36.15,35.95,36.055,10175.0
2022-07-18,36.33,36.47,36.205,36.385,9447.0
2022-07-19,36.12,36.12,35.75,35.75,15645.0
2022-07-20,36.605,36.64,36.26,36.555,106987.0
2022-07-21,36.62,36.62,36.48,36.575,11207.0
2022-07-22,37.37,37.37,36.785,36.925,54161.0
2022-07-25,36.775,36.775,36.62,36.67,13022.0
2022-07-26,36.47,36.47,36.27,36.415,29331.0
2022-07-27,36.43,36.555,36.335,36.52,355523.0
2022-07-28,37.19,37.19,36.715,36.715,30903.0
2022-07-29,36.81,37.495,36.81,37.37,20654.0
2022-08-01,37.665,37.73,37.645,37.645,23914.0
2022-08-02,37.515,37.73,37.38,37.73,14417.0
2022-08-03,37.92,37.92,37.74,37.815,25758.0
2022-08-04,38.18,38.255,38.035,38.065,25508.0
2022-08-05,38.195,38.3,38.195,38.265,10354.0
2022-08-08,38.235,38.275,38.13,38.185,19525.0
2022-08-09,38.025,38.055,37.875,38.045,23820.0
2022-08-10,37.895,37.895,37.74,37.78,53872.0
2022-08-11,38.055,38.225,38.055,38.15,12906.0
2022-08-12,37.96,37.96,37.81,37.845,16696.0
2022-08-15,38.28,38.48,38.235,38.455,11230.0
2022-08-16,38.92,39.005,38.87,38.87,36078.0
2022-08-17,38.965,39.175,38.965,39.125,21305.0
2022-08-18,39.155,39.29,39.05,39.175,26327.0
2022-08-19,39.365,39.365,39.23,39.23,8472.0
2022-08-22,38.89,38.89,38.65,38.65,19516.0
2022-08-23,38.3,38.3,38.045,38.11,24807.0
2022-08-24,38.075,38.075,37.74,37.845,9687.0
2022-08-25,38.235,38.235,37.835,37.865,10117.0
2022-08-26,37.875,38.16,37.875,38.075,11965.0
2022-08-29,36.955,37.115,36.86,37.04,50765.0
2022-08-30,37.0,37.115,36.88,36.955,21861.0
2022-08-31,36.81,36.895,36.755,36.775,23914.0
2022-09-01,36.51,36.585,36.335,36.335,15934.0
2022-09-02,36.765,36.8,36.69,36.735,12887.0
2022-09-05,36.46,36.48,36.375,36.405,66850.0
2022-09-06,36.24,36.49,36.24,36.43,24133.0
2022-09-07,36.46,36.52,36.345,36.52,19268.0
2022-09-08,36.895,37.26,36.895,37.19,14532.0
2022-09-09,37.165,37.275,36.925,37.05,13100.0
2022-09-12,37.41,37.57,37.41,37.44,28034.0
2022-09-13,37.695,37.8,37.685,37.8,28329.0
2022-09-14,36.935,36.965,36.785,36.945,19502.0
2022-09-15,36.945,36.965,36.8,36.83,18665.0
2022-09-16,36.755,36.785,36.32,36.385,7711.0
2022-09-19,36.365,36.395,36.28,36.32,17047.0
2022-09-20,36.565,36.7,36.565,36.65,11722.0
2022-09-21,36.765,36.765,36.28,36.43,8952.0
2022-09-23,35.835,35.835,35.73,35.75,14301.0
2022-09-26,35.635,35.69,35.425,35.54,17339.0
2022-09-27,35.69,35.89,35.69,35.835,19590.0
2022-09-28,35.815,35.88,35.57,35.72,36438.0
2022-09-29,35.825,36.1,35.825,35.985,32569.0
2022-09-30,35.39,35.39,35.235,35.305,38562.0
2022-10-03,35.33,35.33,34.95,35.125,45348.0
2022-10-04,35.69,36.185,35.69,36.12,35715.0
2022-10-05,36.67,36.755,36.545,36.66,31946.0
2022-10-06,36.775,36.785,36.61,36.62,12601.0
2022-10-07,36.68,36.69,36.575,36.67,16970.0
2022-10-10,35.77,35.95,35.7,35.95,6728.0
2022-10-11,36.205,36.215,36.055,36.12,10572.0
2022-10-12,35.995,36.11,35.89,36.1,13407.0
2022-10-13,35.93,35.93,35.76,35.815,14925.0
2022-10-14,36.45,36.585,36.405,36.585,52172.0
2022-10-17,36.385,36.385,36.185,36.28,13777.0
2022-10-18,36.82,37.125,36.82,37.115,16327.0
2022-10-19,37.135,37.295,37.115,37.2,22505.0
2022-10-20,36.795,36.795,36.61,36.745,17007.0
2022-10-21,36.415,36.415,36.27,36.395,10307.0
2022-10-24,36.86,36.935,36.785,36.915,39519.0
2022-10-25,37.295,37.38,37.26,37.38,14211.0
2022-10-26,37.37,37.37,37.155,37.155,22011.0
2022-10-27,36.975,37.04,36.895,36.895,51362.0
2022-10-28,36.68,36.785,36.64,36.68,54891.0
2022-10-31,37.895,37.97,37.75,37.835,12190.0
2022-11-01,37.73,37.81,37.58,37.685,35104.0
2022-11-02,37.695,37.705,37.515,37.6,23258.0
2022-11-03,37.23,37.23,36.905,36.99,16411.0
2022-11-04,36.785,36.82,36.595,36.605,26456.0
2022-11-07,36.62,36.69,36.335,36.67,86854.0
2022-11-08,36.67,36.905,36.67,36.84,11923.0
2022-11-09,36.84,37.095,36.84,37.0,18207.0
2022-11-10,37.0,37.0,36.62,36.82,10324.0
2022-11-11,37.76,38.0,37.76,37.865,19240.0
2022-11-14,37.91,37.91,37.705,37.855,24422.0
2022-11-15,38.235,38.235,37.56,37.63,21144.0
2022-11-16,37.63,37.63,37.335,37.42,20478.0
2022-11-17,37.095,37.57,37.0,37.465,144487.0
2022-11-18,37.59,37.59,37.445,37.465,13815.0
2022-11-21,37.645,37.77,37.635,37.73,8323.0
2022-11-22,37.95,38.005,37.895,37.95,19826.0
2022-11-23,38.16,38.235,38.16,38.235,18008.0
2022-11-24,38.52,38.52,37.99,38.005,12196.0
2022-11-25,38.085,38.1,37.95,37.95,19138.0
2022-11-28,37.95,38.11,37.905,37.99,45134.0
2022-11-29,38.0,38.055,37.79,37.825,74006.0
2022-11-30,37.855,37.855,37.61,37.63,28155.0
2022-12-01,38.265,38.28,38.18,38.245,35019.0
2022-12-02,38.375,38.375,38.14,38.15,31314.0
2022-12-05,38.205,38.33,38.065,38.085,6846.0
2022-12-06,38.36,38.375,38.1,38.1,269955.0
2022-12-07,37.95,37.95,37.76,37.895,17313.0
2022-12-08,37.895,37.895,37.465,37.58,13302.0
2022-12-09,37.525,37.61,37.455,37.6,14111.0
2022-12-12,37.295,37.37,37.18,37.305,4565.0
2022-12-13,37.835,37.97,37.73,37.845,22709.0
2022-12-14,37.845,37.96,37.73,37.94,95421.0
2022-12-15,37.55,37.665,37.475,37.665,14099.0
2022-12-16,37.325,37.42,37.265,37.355,37300.0
2022-12-19,36.985,37.05,36.86,36.89,16088.0
2022-12-20,36.545,36.745,36.3,36.51,62217.0
2022-12-21,36.715,36.99,36.715,36.88,25045.0
2022-12-22,37.0,37.155,36.905,36.925,20001.0
2022-12-23,37.285,37.285,36.7,36.765,13659.0
2022-12-28,36.925,36.925,36.27,36.32,16204.0
2022-12-29,36.32,36.32,35.855,35.855,26275.0
2022-12-30,35.855,36.425,35.855,36.375,6196.0
2023-01-03,36.355,36.355,35.96,35.975,11558.0
2023-01-04,36.24,36.44,36.045,36.045,13697.0
2023-01-05,35.975,36.185,35.975,36.13,6456.0
2023-01-06,36.17,36.195,36.035,36.17,26004.0
2023-01-09,36.17,36.265,36.09,36.1,10103.0
2023-01-10,36.14,36.195,36.075,36.15,99964.0
2023-01-11,36.265,36.55,36.265,36.405,70539.0
2023-01-12,36.405,36.925,36.405,36.81,15165.0
2023-01-13,36.74,36.79,36.675,36.76,14288.0
2023-01-16,36.99,36.99,36.755,36.895,10099.0
2023-01-17,36.865,36.98,36.835,36.875,14676.0
2023-01-18,37.03,37.03,36.78,36.895,59670.0
2023-01-19,36.38,36.98,36.38,36.98,18107.0
2023-01-20,36.99,36.99,36.58,36.635,7507.0
2023-01-23,36.79,37.125,36.79,37.125,53645.0
2023-01-24,37.18,37.18,37.02,37.085,26024.0
2023-01-25,37.125,37.125,36.56,36.56,21294.0
2023-01-27,36.875,36.97,36.845,36.93,19227.0
2023-01-30,37.085,37.2,37.065,37.16,14201.0
2023-01-31,37.22,37.22,36.99,37.085,14479.0
2023-02-01,37.39,37.455,37.275,37.305,20908.0
2023-02-02,37.58,37.745,37.43,37.525,81747.0
2023-02-03,38.01,38.175,38.0,38.175,90919.0
2023-02-06,38.755,38.82,38.595,38.62,63544.0
2023-02-07,38.725,38.83,38.505,38.535,18732.0
2023-02-08,38.805,38.82,38.705,38.785,15503.0
2023-02-09,38.65,38.67,38.515,38.565,14558.0
2023-02-10,38.44,38.44,38.25,38.375,21785.0
2023-02-13,38.44,38.44,38.155,38.19,9109.0
2023-02-14,38.19,38.575,38.19,38.49,19412.0
2023-02-15,38.65,38.65,38.345,38.49,10973.0
2023-02-16,38.65,39.225,38.65,39.005,51522.0
2023-02-17,39.125,39.125,38.595,38.735,9715.0
2023-02-20,38.68,38.68,38.515,38.535,16653.0
2023-02-21,38.39,38.39,38.28,38.355,44079.0
2023-02-22,38.06,38.2,37.935,38.18,60682.0
2023-02-23,38.295,38.335,38.25,38.28,21610.0
2023-02-24,38.42,38.42,38.305,38.365,19041.0
2023-02-27,38.945,38.945,38.305,38.555,17266.0
2023-02-28,38.65,38.7,38.565,38.66,59661.0
2023-03-01,38.67,38.67,38.375,38.43,99720.0
2023-03-02,38.365,38.365,38.125,38.155,58159.0
2023-03-03,38.525,38.6,38.46,38.515,13186.0
2023-03-06,38.725,39.205,38.725,39.185,42356.0
2023-03-07,39.345,39.55,39.3,39.48,61314.0
2023-03-08,39.405,39.51,39.405,39.49,12632.0
2023-03-09,39.565,39.605,39.45,39.45,129147.0
2023-03-10,39.04,39.04,38.63,38.63,26912.0
2023-03-13,38.48,38.66,38.43,38.515,131571.0
2023-03-14,38.555,38.555,37.955,38.175,16701.0
2023-03-15,38.18,38.44,38.18,38.335,28091.0
2023-03-16,38.46,38.61,38.385,38.535,16181.0
2023-03-17,38.755,38.975,38.67,38.725,14393.0
2023-03-20,38.64,38.64,38.41,38.46,18725.0
2023-03-21,38.46,38.81,38.46,38.795,32915.0
2023-03-22,39.32,39.425,39.28,39.28,22356.0
2023-03-23,39.28,39.28,38.785,38.82,19532.0
2023-03-24,39.04,39.175,39.04,39.125,42717.0
2023-03-27,39.125,39.605,39.125,39.575,6880.0
2023-03-28,39.48,39.48,39.205,39.23,20705.0
2023-03-29,39.155,39.25,39.04,39.205,31341.0
2023-03-30,39.585,39.765,39.585,39.7,27632.0
2023-03-31,39.71,39.995,39.71,39.995,28206.0
2023-04-03,40.58,40.595,40.445,40.52,36581.0
2023-04-04,40.08,40.195,39.995,40.12,20128.0
2023-04-05,40.045,40.175,40.0,40.175,35457.0
2023-04-06,39.795,40.13,39.795,40.08,18688.0
2023-04-11,40.51,40.685,40.465,40.53,52076.0
2023-04-12,40.815,40.815,40.435,40.48,15660.0
2023-04-13,40.49,40.49,40.165,40.255,14531.0
2023-04-14,40.29,40.34,40.245,40.29,18049.0
2023-04-17,40.465,40.77,40.465,40.675,13738.0
2023-04-18,40.75,40.79,40.58,40.58,9450.0
2023-04-19,40.615,40.69,40.595,40.595,18486.0
2023-04-20,40.69,40.795,40.665,40.665,12987.0
2023-04-21,40.465,40.655,40.415,40.635,65101.0
2023-04-24,40.77,40.835,40.74,40.74,16787.0
2023-04-26,40.74,40.99,40.685,40.99,19431.0
2023-04-27,40.75,40.77,40.605,40.685,45531.0
2023-04-28,41.035,41.37,41.035,41.37,38886.0
2023-05-01,41.715,41.715,41.495,41.495,32143.0
2023-05-02,41.4,41.54,41.085,41.13,30733.0
2023-05-03,41.13,41.13,40.94,41.085,64010.0
2023-05-04,40.74,40.895,40.74,40.845,39352.0
2023-05-05,40.885,40.885,40.37,40.395,19723.0
2023-05-08,40.795,40.875,40.675,40.71,14449.0
2023-05-09,40.71,40.74,40.665,40.7,17458.0
2023-05-10,40.665,40.665,40.56,40.58,12013.0
2023-05-11,40.74,40.855,40.71,40.845,23382.0
2023-05-12,41.18,41.34,41.18,41.31,78600.0
2023-05-15,41.31,41.415,41.295,41.31,12519.0
2023-05-16,41.17,41.295,41.13,41.295,17107.0
2023-05-17,41.415,41.445,41.31,41.415,19765.0
2023-05-18,41.635,41.81,41.57,41.695,14036.0
2023-05-19,42.2,42.285,42.145,42.18,16554.0
2023-05-22,42.065,42.135,41.99,42.135,28400.0
2023-05-23,42.21,42.275,42.095,42.17,26007.0
2023-05-24,41.875,41.97,41.725,41.865,40634.0
2023-05-25,41.96,42.145,41.96,42.145,37645.0
2023-05-26,42.45,42.495,42.345,42.4,14523.0
2023-05-29,42.945,43.03,42.785,42.8,21921.0
2023-05-30,42.8,42.985,42.685,42.985,15621.0
2023-05-31,42.925,42.925,42.735,42.85,66165.0
2023-06-01,42.885,42.885,42.545,42.58,12813.0
2023-06-02,42.61,42.67,42.45,42.525,14243.0
2023-06-05,43.0,43.0,42.905,42.915,11177.0
2023-06-06,42.985,42.985,42.57,42.675,57910.0
2023-06-07,42.715,42.715,42.545,42.545,36471.0
2023-06-08,42.735,42.735,42.285,42.295,10265.0
2023-06-09,42.39,42.46,42.325,42.42,11619.0
2023-06-13,42.42,42.675,42.42,42.62,12553.0
2023-06-14,42.935,42.935,42.735,42.85,33499.0
2023-06-15,42.83,42.905,42.565,42.565,36599.0
2023-06-16,42.945,42.945,42.64,42.685,23263.0
2023-06-19,42.675,42.84,42.6,42.705,42461.0
2023-06-20,42.705,42.925,42.61,42.88,21995.0
2023-06-21,42.945,42.99,42.86,42.915,27956.0
2023-06-22,42.705,42.735,42.505,42.715,21915.0
2023-06-23,42.745,43.08,42.745,43.04,26669.0
2023-06-26,43.03,43.115,43.01,43.03,36069.0
2023-06-27,42.915,42.915,42.59,42.63,34730.0
2023-06-28,43.135,43.515,43.135,43.45,44192.0
2023-06-29,43.765,43.985,43.7,43.7,16537.0
2023-06-30,43.785,43.875,43.695,43.745,35462.0
2023-07-03,44.775,44.775,44.015,44.08,96548.0
2023-07-04,44.1,44.18,43.885,44.09,20426.0
2023-07-05,43.81,43.915,43.76,43.82,29123.0
2023-07-06,43.995,43.995,43.77,43.78,24030.0
2023-07-07,43.77,43.78,43.625,43.625,29633.0
2023-07-10,43.325,43.325,43.13,43.255,21727.0
2023-07-11,43.525,43.525,43.37,43.505,15375.0
2023-07-12,44.13,44.13,43.34,43.585,34703.0
2023-07-13,43.515,43.585,43.47,43.5,21236.0
2023-07-14,43.47,43.47,43.37,43.42,11341.0
2023-07-17,43.605,43.85,43.605,43.84,30087.0
2023-07-18,43.915,43.995,43.82,43.955,26614.0
2023-07-19,44.24,44.59,44.24,44.5,15182.0
2023-07-20,44.365,44.615,44.22,44.275,34030.0
2023-07-21,44.24,44.345,44.21,44.255,36184.0
2023-07-24,44.305,44.59,44.305,44.53,84190.0
2023-07-25,44.655,44.705,44.415,44.44,31052.0
2023-07-26,44.54,44.745,44.395,44.6,38655.0
2023-07-27,44.58,44.625,44.355,44.5,40813.0
2023-07-28,44.61,45.165,44.59,45.165,41533.0
2023-07-31,45.485,45.495,45.17,45.22,19096.0
2023-08-01,45.18,45.455,45.035,45.345,24472.0
2023-08-02,45.365,45.53,45.355,45.455,106883.0
2023-08-03,45.62,46.06,45.25,46.06,30461.0
2023-08-04,45.095,45.18,44.995,45.18,27297.0
2023-08-07,45.105,45.105,44.9,44.985,20646.0
2023-08-08,45.19,45.395,45.19,45.395,30661.0
2023-08-09,45.405,45.455,45.25,45.32,19488.0
2023-08-10,45.32,45.32,45.17,45.27,19428.0
2023-08-11,45.465,45.465,45.26,45.33,15221.0
2023-08-14,45.375,45.465,45.29,45.345,22734.0
2023-08-15,45.425,45.71,45.425,45.445,12790.0
2023-08-16,45.66,45.66,45.25,45.25,53013.0
2023-08-17,45.23,45.53,45.22,45.445,26651.0
2023-08-18,45.095,45.105,44.93,45.065,17186.0
2023-08-21,45.015,45.23,44.91,44.93,12570.0
2023-08-22,45.165,45.29,45.165,45.23,22568.0
2023-08-23,45.135,45.19,45.075,45.19,23473.0
2023-08-24,45.25,45.69,45.25,45.68,41379.0
2023-08-25,45.345,45.345,45.125,45.17,14345.0
2023-08-28,45.395,45.435,45.31,45.405,20160.0
2023-08-29,45.57,45.68,45.505,45.58,11917.0
2023-08-30,46.01,46.205,45.99,46.0,25273.0
2023-08-31,46.125,46.245,46.03,46.225,17774.0
2023-09-01,46.095,46.33,46.06,46.265,49307.0
2023-09-04,46.095,46.33,46.095,46.215,44985.0
2023-09-05,46.31,46.495,46.215,46.465,18901.0
2023-09-06,46.595,46.7,46.465,46.465,48066.0
2023-09-07,46.475,46.475,46.29,46.29,35107.0
2023-09-08,46.37,46.37,46.175,46.175,20127.0
2023-09-11,46.27,46.27,45.94,45.98,20356.0
2023-09-12,45.99,46.3,45.99,46.28,46644.0
2023-09-13,46.085,46.125,45.99,46.07,23878.0
2023-09-14,46.07,46.185,45.985,46.095,39152.0
2023-09-15,46.135,46.45,46.135,46.265,27216.0
2023-09-18,46.07,46.07,45.845,45.845,21151.0
2023-09-19,45.895,45.895,45.69,45.745,14212.0
2023-09-20,45.6,45.6,45.435,45.495,15463.0
2023-09-21,45.355,45.355,45.18,45.34,32173.0
2023-09-22,44.785,44.785,44.635,44.735,21030.0
2023-09-25,44.48,44.625,44.345,44.625,26349.0
2023-09-26,44.665,44.665,44.245,44.335,295760.0
2023-09-27,44.335,44.335,44.07,44.325,173988.0
2023-09-28,44.48,44.49,44.18,44.245,78806.0
2023-09-29,44.375,44.375,43.895,43.955,41394.0
2023-10-02,44.2,44.47,44.2,44.45,9536.0
2023-10-03,44.46,44.59,44.32,44.59,12656.0
2023-10-04,44.6,44.6,43.985,44.025,95212.0
2023-10-05,44.325,44.385,44.19,44.19,26860.0
2023-10-06,44.275,44.275,44.1,44.18,11246.0
2023-10-09,44.405,44.54,44.355,44.54,24157.0
2023-10-10,44.695,44.695,44.5,44.635,80320.0
2023-10-11,44.785,44.91,44.735,44.91,53674.0
2023-10-12,45.22,45.355,45.22,45.34,23956.0
2023-10-13,45.55,45.62,45.465,45.57,26142.0
2023-10-16,45.355,45.385,45.18,45.21,19045.0
2023-10-17,45.455,45.515,45.28,45.28,41968.0
2023-10-18,45.27,45.28,45.125,45.125,14846.0
2023-10-19,44.775,44.96,44.725,44.87,40499.0
2023-10-20,44.285,44.415,44.23,44.415,19263.0
2023-10-23,44.13,44.13,43.995,44.045,28079.0
2023-10-24,43.895,43.935,43.71,43.78,13187.0
2023-10-25,43.895,43.925,43.645,43.72,24105.0
2023-10-26,43.69,43.69,43.565,43.615,37820.0
2023-10-27,43.34,43.34,43.11,43.175,26671.0
2023-10-30,42.925,42.925,42.75,42.795,42565.0
2023-10-31,42.96,43.03,42.885,43.01,35085.0
2023-11-01,43.14,43.505,43.14,43.49,50799.0
2023-11-02,43.655,43.655,43.46,43.5,28606.0
2023-11-03,43.915,44.305,43.915,44.245,32735.0
2023-11-06,44.43,44.43,44.12,44.21,26585.0
2023-11-07,44.21,44.615,44.21,44.615,17854.0
2023-11-08,44.61,44.88,44.61,44.765,25063.0
2023-11-09,45.135,45.135,45.035,45.055,20655.0
2023-11-10,45.095,45.17,45.075,45.165,36223.0
2023-11-13,45.57,45.66,45.455,45.475,50383.0
2023-11-14,45.525,45.7,45.525,45.65,19730.0
2023-11-15,45.775,45.875,45.765,45.845,19973.0
2023-11-16,45.825,45.99,45.7,45.99,41588.0
2023-11-17,46.105,46.235,46.105,46.195,21267.0
2023-11-20,45.95,45.95,45.54,45.58,13385.0
2023-11-21,45.7,45.98,45.69,45.825,18813.0
2023-11-22,45.99,45.99,45.825,45.91,31406.0
2023-11-23,46.03,46.115,46.0,46.0,17611.0
2023-11-24,46.165,46.165,45.97,46.03,7847.0
2023-11-27,45.97,45.97,45.765,45.845,14717.0
2023-11-28,45.845,45.845,45.53,45.55,53559.0
2023-11-29,45.55,45.57,45.37,45.53,16072.0
2023-11-30,46.0,46.0,45.65,45.66,31297.0
2023-12-01,46.0,46.0,45.765,45.92,37767.0
2023-12-04,45.815,45.815,45.57,45.745,16845.0
2023-12-05,45.755,46.02,45.735,45.94,12620.0
2023-12-06,46.105,46.28,46.105,46.235,29171.0
2023-12-07,46.29,46.33,46.155,46.32,55251.0
2023-12-08,46.205,46.215,46.06,46.06,37072.0
2023-12-11,46.05,46.595,46.05,46.575,28819.0
2023-12-12,46.625,46.73,46.495,46.495,27176.0
2023-12-13,46.945,46.985,46.865,46.885,296233.0
2023-12-14,46.865,46.865,46.465,46.595,257588.0
2023-12-15,46.73,46.73,46.595,46.625,29072.0
2023-12-18,46.635,46.66,46.485,46.585,32344.0
2023-12-19,46.595,46.76,46.595,46.615,62208.0
2023-12-20,46.615,46.74,46.595,46.605,23822.0
2023-12-21,46.44,46.44,46.245,46.27,79213.0
2023-12-22,46.265,46.43,46.265,46.38,18816.0
2023-12-27,46.485,46.535,46.42,46.43,10271.0
2023-12-28,46.73,46.73,46.455,46.67,17591.0
2023-12-29,46.73,46.73,46.515,46.515,10393.0
2024-01-02,46.74,46.82,46.515,46.615,20321.0
2024-01-03,46.73,46.77,46.585,46.625,8817.0
2024-01-04,46.515,46.545,46.37,46.38,15355.0
2024-01-05,46.63,46.68,46.585,46.68,35742.0
2024-01-08,46.565,46.67,46.525,46.645,20406.0
2024-01-09,47.18,47.27,47.17,47.27,14289.0
2024-01-10,47.31,47.445,47.25,47.29,25964.0
2024-01-11,47.62,47.77,47.62,47.7,43043.0
2024-01-12,47.71,47.74,47.565,47.67,33367.0
2024-01-15,47.74,47.915,47.73,47.855,21622.0
2024-01-16,47.935,48.15,47.935,48.1,14619.0
2024-01-17,47.885,48.445,47.885,48.385,14859.0
2024-01-18,48.495,48.495,48.23,48.26,48341.0
2024-01-19,48.74,48.74,48.455,48.515,19668.0
2024-01-22,48.845,49.07,48.845,49.07,33487.0
2024-01-23,49.16,49.26,48.955,49.005,17506.0
2024-01-24,49.005,49.345,49.005,49.305,23779.0
2024-01-25,49.475,49.475,49.23,49.265,39190.0
2024-01-29,49.465,49.54,49.335,49.395,22556.0
2024-01-30,49.66,49.775,49.66,49.71,32276.0
2024-01-31,49.65,49.835,49.57,49.775,44273.0
2024-02-01,49.71,49.71,49.315,49.53,11706.0
2024-02-02,49.855,50.04,49.775,49.805,61625.0
2024-02-05,50.285,50.5,50.285,50.295,22731.0
2024-02-06,50.425,50.58,50.335,50.335,12854.0
2024-02-07,50.295,50.385,50.275,50.315,18605.0
2024-02-08,50.92,50.92,50.705,50.775,34576.0
2024-02-09,50.92,51.05,50.92,51.0,22847.0
2024-02-12,51.09,51.185,51.06,51.175,16177.0
2024-02-13,50.445,51.11,50.445,51.05,33585.0
2024-02-14,51.02,51.02,50.775,50.775,11401.0
2024-02-15,51.05,51.205,51.05,51.165,86307.0
2024-02-16,51.165,51.295,51.165,51.205,27977.0
2024-02-19,50.96,50.99,50.845,50.875,17215.0
2024-02-20,51.08,51.08,50.815,50.815,37695.0
2024-02-21,50.59,50.59,50.335,50.425,15303.0
2024-02-22,50.865,51.05,50.825,51.0,22919.0
2024-02-23,51.41,51.645,51.41,51.58,50400.0
2024-02-26,51.59,51.635,51.53,51.56,29541.0
2024-02-27,51.57,51.725,51.57,51.62,24999.0
2024-02-28,51.63,51.9,51.62,51.835,61828.0
2024-02-29,51.675,51.93,51.675,51.795,23731.0
2024-03-01,52.03,52.225,52.03,52.185,22382.0
2024-03-04,52.315,52.47,52.315,52.41,35371.0
2024-03-05,52.42,52.575,52.42,52.57,17902.0
2024-03-06,52.295,52.295,52.1,52.135,21352.0
2024-03-07,52.145,52.145,51.775,51.805,54541.0
2024-03-08,52.255,52.295,52.165,52.285,31608.0
2024-03-11,51.725,51.87,51.715,51.755,46297.0
2024-03-12,51.9,51.93,51.815,51.9,39159.0
2024-03-13,52.335,52.56,52.335,52.44,23218.0
2024-03-14,52.245,52.42,52.245,52.42,65785.0
2024-03-15,52.41,52.55,52.265,52.46,21901.0
2024-03-18,52.305,52.335,52.115,52.295,17411.0
2024-03-19,52.41,52.695,52.325,52.635,21096.0
2024-03-20,52.89,53.055,52.86,52.96,7054.0
2024-03-21,53.03,53.215,52.94,53.05,26804.0
2024-03-22,53.36,53.84,53.36,53.77,13344.0
2024-03-25,53.76,53.84,53.575,53.625,44523.0
2024-03-26,53.525,53.525,53.37,53.52,15764.0
2024-03-27,53.525,53.735,53.39,53.695,15795.0
2024-03-28,53.695,53.78,53.575,53.685,23587.0
2024-04-02,53.89,54.43,53.725,53.81,35714.0
2024-04-03,53.255,53.255,53.03,53.135,89077.0
2024-04-04,52.98,53.04,52.89,52.93,45401.0
2024-04-05,52.145,52.245,52.0,52.205,22066.0
2024-04-08,52.615,52.765,52.49,52.56,17737.0
2024-04-09,52.56,52.575,52.45,52.53,20404.0
2024-04-10,52.42,52.48,52.285,52.39,43268.0
2024-04-11,52.575,52.765,52.575,52.665,15102.0
2024-04-12,52.84,52.92,52.765,52.87,16856.0
2024-04-15,52.785,52.785,52.585,52.655,38597.0
2024-04-16,52.255,52.38,52.165,52.275,17951.0
2024-04-17,52.38,52.48,52.145,52.145,15742.0
2024-04-18,51.87,51.96,51.835,51.94,19800.0
2024-04-19,51.715,51.715,51.385,51.46,222311.0
2024-04-22,51.51,51.51,51.225,51.42,18023.0
2024-04-23,51.5,51.61,51.41,51.49,18675.0
2024-04-24,52.07,52.165,51.93,52.04,24449.0
2024-04-26,52.02,52.125,51.95,52.0,28488.0
2024-04-29,52.155,52.285,51.97,52.09,14600.0
2024-04-30,52.155,52.335,51.99,52.335,20149.0
2024-05-01,52.0,52.135,51.93,51.93,30152.0
2024-05-02,51.755,51.845,51.655,51.695,30306.0
2024-05-03,51.705,51.705,51.55,51.61,27943.0
2024-05-06,51.865,51.96,51.845,51.88,60091.0
2024-05-07,52.37,52.57,52.145,52.57,22807.0
2024-05-08,52.57,52.705,52.55,52.575,76006.0
2024-05-09,52.665,52.675,52.51,52.53,81043.0
2024-05-10,52.635,52.685,52.575,52.595,23466.0
2024-05-13,52.83,52.93,52.765,52.91,24844.0
2024-05-14,52.755,52.81,52.685,52.755,17089.0
2024-05-15,52.94,52.94,52.685,52.695,8896.0
2024-05-16,53.145,53.285,53.0,53.195,14405.0
2024-05-17,53.03,53.165,52.92,53.085,32928.0
2024-05-20,53.225,53.225,52.92,52.93,12004.0
2024-05-21,53.185,53.43,53.185,53.31,42311.0
2024-05-22,53.35,53.46,53.32,53.34,12483.0
2024-05-23,53.665,53.91,53.665,53.88,12112.0
2024-05-24,53.645,53.695,53.48,53.48,10545.0
2024-05-27,53.535,53.635,53.525,53.575,8104.0
2024-05-28,53.555,53.555,53.43,53.45,17844.0
2024-05-29,53.585,53.635,53.41,53.41,25031.0
2024-05-30,53.225,53.245,53.115,53.195,20928.0
2024-05-31,52.95,52.95,52.765,52.88,32186.0
2024-06-03,53.36,53.49,53.225,53.48,17760.0
2024-06-04,53.115,53.235,53.02,53.225,39789.0
2024-06-05,53.48,53.575,53.4,53.5,17986.0
2024-06-06,54.045,54.175,53.97,54.135,9275.0
2024-06-07,54.045,54.125,53.995,54.005,13706.0
2024-06-11,53.86,54.585,53.86,54.485,38972.0
2024-06-12,54.31,54.31,54.155,54.185,12423.0
2024-06-13,54.4,54.585,54.4,54.565,24195.0
2024-06-14,54.565,54.75,54.545,54.75,27587.0
2024-06-17,54.595,54.81,54.595,54.75,12564.0
2024-06-18,54.965,55.045,54.85,54.89,19732.0
2024-06-19,54.94,54.94,54.8,54.85,17105.0
2024-06-20,54.8,54.975,54.72,54.975,40291.0
2024-06-21,54.81,54.81,54.655,54.71,44372.0
2024-06-24,54.81,54.89,54.72,54.76,24447.0
2024-06-25,54.515,54.585,54.42,54.575,34306.0
2024-06-26,54.82,55.015,54.7,54.75,65504.0
2024-06-27,54.685,54.695,54.525,54.615,61799.0
2024-06-28,54.845,55.22,54.845,55.145,29592.0
2024-07-01,55.395,55.395,54.605,54.79,8975.0
2024-07-02,54.68,54.77,54.575,54.75,42365.0
2024-07-03,54.81,54.84,54.68,54.78,34345.0
2024-07-04,54.95,54.95,54.84,54.92,9269.0
2024-07-05,54.9,54.9,54.79,54.87,16770.0
2024-07-08,54.91,54.91,54.76,54.76,18633.0
2024-07-09,55.165,55.225,55.055,55.185,23381.0
2024-07-10,55.065,55.185,55.045,55.095,67125.0
2024-07-11,55.47,55.59,55.47,55.54,12412.0
2024-07-12,55.085,55.205,55.02,55.105,23143.0
2024-07-15,55.6,55.66,55.52,55.64,50123.0
2024-07-16,55.66,55.885,55.65,55.885,15246.0
2024-07-17,55.895,56.035,55.805,55.815,35749.0
2024-07-18,55.345,55.47,55.225,55.275,41937.0
2024-07-19,55.105,55.135,54.97,55.02,16980.0
2024-07-22,54.77,54.99,54.68,54.99,22850.0
2024-07-23,55.7,55.895,55.7,55.825,40801.0
2024-07-24,55.64,55.775,55.47,55.69,19219.0
2024-07-25,54.95,55.245,54.88,55.025,36336.0
2024-07-26,54.77,54.9,54.71,54.8,53034.0
2024-07-29,55.375,55.57,55.325,55.52,71476.0
2024-07-30,55.165,55.305,55.115,55.265,84890.0
2024-07-31,55.165,56.035,55.125,55.985,53591.0
2024-08-01,56.125,56.36,56.125,56.31,13865.0
2024-08-02,55.295,55.375,54.77,54.77,65267.0
2024-08-05,53.835,53.835,52.795,53.135,79972.0
2024-08-06,54.97,54.97,52.995,53.34,102119.0
2024-08-07,53.015,53.48,52.955,53.26,75041.0
2024-08-08,52.385,52.71,52.385,52.43,63210.0
2024-08-09,53.38,53.47,53.15,53.38,25645.0
2024-08-12,53.825,53.825,53.585,53.665,20867.0
2024-08-13,53.795,53.795,53.595,53.705,14717.0
2024-08-14,54.19,54.385,54.18,54.275,44321.0
2024-08-15,54.78,55.025,54.645,54.7,23371.0
2024-08-16,55.48,55.59,55.48,55.53,22964.0
2024-08-19,55.345,55.345,55.135,55.185,27018.0
2024-08-20,55.365,55.62,55.365,55.55,22074.0
2024-08-21,55.265,55.385,55.215,55.315,37098.0
2024-08-22,55.47,55.68,55.47,55.5,20145.0
2024-08-23,55.49,55.5,55.395,55.45,15695.0
2024-08-26,55.345,55.53,55.285,55.51,20622.0
2024-08-27,55.295,55.355,55.195,55.215,38710.0
2024-08-28,55.265,55.365,55.045,55.365,48474.0
2024-08-29,54.635,54.74,54.555,54.645,25180.0
2024-08-30,54.75,54.98,54.75,54.82,15595.0
2024-09-02,55.305,55.48,55.305,55.41,17940.0
2024-09-03,55.275,55.63,55.185,55.61,18284.0
2024-09-04,54.555,54.66,54.415,54.455,75341.0
2024-09-05,54.465,54.535,54.315,54.395,47149.0
2024-09-06,54.16,54.24,53.965,54.17,52614.0
2024-09-09,53.735,54.02,53.695,53.96,30770.0
2024-09-10,54.375,54.575,54.25,54.25,45505.0
2024-09-11,54.555,54.66,54.425,54.425,14243.0
2024-09-12,55.115,55.315,55.115,55.245,12435.0
2024-09-13,55.255,55.46,55.255,55.41,14657.0
2024-09-16,55.61,55.815,55.56,55.56,19413.0
2024-09-17,55.61,55.61,55.42,55.54,35942.0
2024-09-18,55.52,55.52,55.355,55.41,18574.0
2024-09-19,55.42,55.54,55.365,55.385,20607.0
2024-09-20,55.49,55.805,55.49,55.66,16351.0
2024-09-23,55.59,55.65,55.43,55.43,19168.0
2024-09-24,55.375,55.375,55.075,55.325,22307.0
2024-09-25,55.085,55.205,55.02,55.155,75850.0
2024-09-26,55.66,55.905,55.66,55.875,16637.0
2024-09-27,55.66,55.795,55.6,55.73,22339.0
2024-09-30,55.375,55.375,55.02,55.075,41577.0
2024-10-01,55.105,55.315,55.105,55.165,40668.0
2024-10-02,54.97,54.97,54.635,54.77,30516.0
2024-10-03,54.97,55.01,54.87,54.93,17674.0
2024-10-04,54.97,55.135,54.94,55.065,17222.0
2024-10-07,55.68,55.825,55.67,55.74,16147.0
2024-10-08,55.66,56.015,55.66,55.915,44545.0
2024-10-09,56.26,56.42,56.26,56.29,11019.0
2024-10-10,56.685,56.855,56.585,56.595,16541.0
2024-10-11,56.735,56.735,56.48,56.48,18929.0
2024-10-14,56.685,56.895,56.685,56.795,31638.0
2024-10-15,57.335,57.585,57.335,57.565,46795.0
2024-10-16,56.96,57.275,56.93,57.16,43489.0
2024-10-17,57.565,57.565,57.14,57.27,63176.0
2024-10-18,57.365,57.365,57.1,57.23,57725.0
2024-10-21,57.345,57.455,57.315,57.335,166970.0
2024-10-22,57.615,57.69,57.14,57.14,34938.0
2024-10-23,57.1,57.345,57.08,57.15,17978.0
2024-10-24,57.315,57.335,57.15,57.15,31769.0
2024-10-25,57.335,57.495,57.335,57.355,52127.0
2024-10-28,57.76,58.125,57.74,58.075,59637.0
2024-10-29,58.075,58.205,58.02,58.155,25410.0
2024-10-30,58.43,58.61,58.41,58.48,32454.0
2024-10-31,57.96,58.0,57.7,57.75,121425.0
2024-11-01,56.98,56.98,56.815,56.875,21660.0
2024-11-04,57.02,57.335,56.865,57.02,91999.0
2024-11-05,57.04,57.04,56.845,56.845,22604.0
2024-11-06,57.16,58.56,57.15,58.355,27676.0
2024-11-07,58.66,58.805,58.275,58.335,29936.0
2024-11-08,58.46,58.69,58.41,58.54,40181.0
2024-11-11,59.115,59.46,59.115,59.29,21961.0
2024-11-12,59.35,59.635,59.35,59.5,44954.0
2024-11-13,59.625,59.625,59.33,59.33,31109.0
2024-11-14,59.46,59.96,59.46,59.845,46536.0
2024-11-15,59.775,59.775,59.43,59.47,14192.0
2024-11-18,58.935,59.105,58.875,59.025,31783.0
2024-11-19,58.825,58.825,58.61,58.71,25825.0
2024-11-20,58.995,58.995,58.68,58.775,183789.0
2024-11-21,58.785,58.895,58.47,58.5,25202.0
2024-11-22,58.815,59.105,58.815,59.065,17493.0
2024-11-25,59.21,59.5,59.065,59.41,21683.0
2024-11-26,59.43,59.725,59.37,59.37,17381.0
2024-11-27,59.825,59.99,59.775,59.775,33655.0
2024-11-28,59.535,59.805,59.47,59.735,21589.0
2024-11-29,59.705,59.735,59.51,59.595,32285.0
2024-12-02,59.97,59.97,59.725,59.885,29576.0
2024-12-03,60.635,60.655,60.345,60.565,18160.0
2024-12-04,60.445,61.105,60.365,60.93,13748.0
2024-12-05,61.185,61.41,61.185,61.215,24179.0
2024-12-06,61.365,61.395,61.045,61.395,13023.0
2024-12-09,61.845,61.845,61.67,61.75,20379.0
2024-12-10,61.125,61.42,60.88,61.42,33241.0
2024-12-11,61.44,61.49,61.275,61.385,38805.0
2024-12-12,61.825,62.075,61.54,61.54,46224.0
2024-12-13,62.155,62.155,61.5,61.5,49337.0
2024-12-16,61.5,61.5,61.215,61.215,67047.0
2024-12-17,62.665,62.665,61.145,61.48,75864.0
2024-12-18,61.48,61.875,61.43,61.825,15515.0
2024-12-19,61.075,61.205,60.86,60.92,24673.0
2024-12-20,61.01,61.01,60.285,60.335,33896.0
2024-12-23,60.88,61.155,60.88,61.035,16676.0
2024-12-24,61.5,61.5,61.325,61.48,27327.0
2024-12-27,61.69,62.36,61.69,62.18,24965.0
2024-12-30,62.17,62.17,61.245,61.245,20664.0
2024-12-31,61.145,61.42,60.91,61.02,20601.0
2025-01-02,61.045,61.265,60.82,60.95,6102.0
2025-01-03,61.0,61.0,60.655,60.655,21345.0
2025-01-06,61.355,61.58,61.235,61.385,23264.0
2025-01-07,61.79,61.8,61.44,61.52,13917.0
2025-01-08,61.165,61.325,60.995,61.065,53734.0
2025-01-09,61.075,61.305,61.075,61.285,31071.0
2025-01-10,61.315,61.335,61.005,61.005,8842.0
2025-01-13,60.935,60.935,60.35,60.8,10867.0
2025-01-14,60.71,60.885,60.66,60.72,6717.0
2025-01-15,60.74,60.74,60.49,60.5,16333.0
2025-01-16,60.61,61.58,60.61,61.44,17993.0
2025-01-17,61.41,61.76,61.395,61.62,22336.0
2025-01-20,62.345,62.365,61.96,62.0,22792.0
2025-01-21,61.97,62.085,61.71,61.94,27541.0
2025-01-22,61.99,62.505,61.99,62.405,9406.0
2025-01-23,62.575,62.74,62.545,62.545,20813.0
2025-01-24,62.575,62.87,62.415,62.425,13666.0
2025-01-28,61.69,61.86,61.47,61.64,36157.0
2025-01-29,62.015,62.495,62.015,62.335,16397.0
2025-01-30,62.68,62.68,61.85,62.245,26871.0
2025-01-31,62.255,62.62,62.255,62.305,69457.0
2025-02-03,62.225,62.235,61.245,61.54,81236.0
2025-02-04,61.59,61.89,61.57,61.57,18626.0
2025-02-05,61.265,61.295,61.095,61.145,25130.0
2025-02-06,61.165,61.97,61.165,61.79,14439.0
2025-02-07,62.385,62.395,61.78,61.82,25719.0
2025-02-10,61.58,61.7,61.315,61.5,19604.0
2025-02-11,61.71,61.71,61.5,61.51,14956.0
2025-02-12,61.53,61.53,61.195,61.295,68744.0
2025-02-13,61.335,61.52,61.275,61.285,23369.0
2025-02-14,61.61,61.79,61.61,61.69,11567.0
2025-02-17,61.68,61.68,61.225,61.295,12122.0
2025-02-18,61.295,61.87,61.295,61.57,46731.0
2025-02-19,61.75,61.85,61.57,61.57,20282.0
2025-02-20,61.82,61.85,61.49,61.51,18492.0
2025-02-21,61.49,61.49,61.195,61.325,22984.0
2025-02-24,60.855,61.035,60.66,60.815,24897.0
2025-02-25,60.955,60.955,60.5,60.56,25752.0
2025-02-26,61.345,61.345,60.39,60.66,19616.0
2025-02-27,60.965,61.015,60.77,60.955,34979.0
2025-02-28,60.65,60.65,60.355,60.47,11908.0
2025-03-03,61.47,61.49,61.165,61.48,18329.0
2025-03-04,60.59,60.815,60.48,60.69,20141.0
2025-03-05,60.3,60.3,59.845,60.105,39707.0
2025-03-06,59.875,60.115,59.645,59.825,69942.0
2025-03-07,59.09,59.31,58.885,59.29,18932.0
2025-03-10,59.15,59.3,58.99,59.14,75492.0
2025-03-11,58.15,58.36,57.555,58.27,37244.0
2025-03-12,57.735,57.84,57.575,57.725,25088.0
2025-03-13,57.775,57.95,57.605,57.605,32995.0
2025-03-14,57.87,57.92,57.695,57.81,17548.0
2025-03-17,57.94,58.13,57.94,58.02,24115.0
2025-03-18,58.28,58.3,58.03,58.03,35270.0
2025-03-19,58.02,58.09,57.82,57.92,21832.0
2025-03-20,58.515,58.855,58.515,58.735,16263.0
2025-03-21,58.795,58.905,58.715,58.875,32501.0
2025-03-24,59.19,59.25,59.04,59.13,17992.0
2025-03-25,59.815,59.815,59.46,59.55,57281.0
2025-03-26,59.745,59.815,59.47,59.48,35450.0
2025-03-27,58.755,58.835,58.695,58.745,27114.0
2025-03-28,58.695,58.825,58.585,58.755,83426.0
2025-03-31,57.595,57.595,57.245,57.325,24110.0
2025-04-01,57.475,58.09,57.475,57.715,17090.0
2025-04-02,58.01,58.14,57.705,57.745,22534.0
2025-04-03,56.75,57.16,56.435,57.03,202730.0
2025-04-04,55.94,56.355,55.76,56.305,46821.0
2025-04-07,53.705,55.035,52.355,52.565,115633.0
2025-04-08,55.68,56.295,55.145,55.255,75852.0
2025-04-09,54.55,54.55,53.54,53.915,103165.0
2025-04-10,58.08,58.955,56.86,57.04,71502.0
2025-04-11,55.51,56.375,54.6,56.375,29798.0
2025-04-14,56.205,56.535,56.125,56.355,32786.0
2025-04-15,56.095,56.175,55.75,55.85,17412.0
2025-04-16,55.69,55.77,55.135,55.135,45192.0
2025-04-17,56.135,56.135,54.845,55.47,87466.0
2025-04-22,55.045,55.215,53.655,53.655,36239.0
2025-04-23,55.38,55.93,55.38,55.51,64213.0
2025-04-24,56.035,56.115,55.75,55.77,27295.0
2025-04-28,57.0,57.12,56.69,56.79,18181.0
2025-04-29,56.95,57.13,56.8,57.01,29961.0
2025-04-30,57.425,57.465,57.06,57.14,14679.0
2025-05-01,57.92,58.35,57.92,58.11,25271.0
2025-05-02,58.02,58.365,57.93,58.11,13760.0
2025-05-05,58.28,58.395,57.83,57.97,15329.0
2025-05-06,58.32,58.34,58.07,58.16,15283.0
2025-05-07,57.96,57.98,57.78,57.82,20179.0
2025-05-08,58.22,58.595,58.12,58.495,12962.0
2025-05-09,59.01,59.01,58.585,58.735,11592.0
2025-05-12,59.09,59.22,59.03,59.03,45680.0
2025-05-13,60.2,60.33,59.705,59.795,40713.0
2025-05-14,59.905,59.915,59.645,59.795,33270.0
2025-05-15,60.3,60.42,60.095,60.22,49877.0
2025-05-16,61.025,61.135,60.76,60.8,35015.0
2025-05-19,61.135,61.225,60.865,60.995,15623.0
2025-05-20,61.355,61.49,61.135,61.265,22269.0
2025-05-21,61.295,61.48,60.955,60.955,21701.0
2025-05-22,60.63,60.71,60.4,60.47,19451.0
2025-05-23,60.805,60.935,60.5,60.5,9134.0
2025-05-26,60.32,60.32,60.025,60.085,10114.0
2025-05-27,60.5,60.66,60.38,60.49,23187.0
2025-05-28,61.385,61.57,61.265,61.335,23917.0
2025-05-29,61.85,62.165,61.84,61.94,23659.0
2025-05-30,61.175,61.43,61.025,61.355,22022.0
2025-06-02,61.055,61.055,60.68,60.68,38593.0
2025-06-03,60.865,61.065,60.72,61.025,15499.0
2025-06-04,61.335,61.52,61.265,61.45,24657.0
2025-06-05,61.44,61.69,61.125,61.125,92792.0
2025-06-06,60.835,61.145,60.8,61.075,19921.0
2025-06-10,61.295,61.63,61.265,61.355,17991.0
2025-06-11,61.45,61.66,61.385,61.385,66216.0
2025-06-12,61.5,61.58,61.405,61.405,49008.0
2025-06-13,61.335,61.41,60.835,61.155,42138.0
2025-06-16,61.115,61.42,61.105,61.215,35631.0
2025-06-17,61.195,61.295,61.015,61.065,38433.0
2025-06-18,61.125,61.245,61.015,61.085,35969.0
2025-06-19,60.905,61.085,60.76,60.955,45535.0
2025-06-20,60.845,61.005,60.845,60.925,24339.0
2025-06-23,60.815,61.265,60.68,61.115,21776.0
2025-06-24,61.6,61.8,61.55,61.66,23283.0
2025-06-25,61.67,62.045,61.67,62.025,32678.0
2025-06-26,61.92,61.97,61.74,61.92,31647.0
2025-06-27,62.285,62.425,61.95,62.125,47113.0
2025-06-30,62.575,62.785,62.555,62.595,42715.0
2025-07-01,62.74,62.8,62.15,62.27,34268.0
2025-07-02,62.28,62.76,62.11,62.39,53919.0
2025-07-03,62.32,62.66,62.32,62.61,48769.0
2025-07-04,62.64,62.82,62.61,62.63,52127.0
2025-07-07,62.91,63.19,62.8,63.14,16873.0
2025-07-08,62.91,62.97,62.53,62.69,37780.0
2025-07-09,62.93,62.93,62.58,62.75,29661.0
2025-07-10,63.18,63.29,62.8,62.85,18379.0
2025-07-11,62.86,62.86,62.52,62.61,19347.0
2025-07-14,62.44,62.61,62.21,62.35,24736.0
2025-07-15,62.9,63.21,62.86,63.1,50881.0
2025-07-16,62.9,62.92,62.73,62.76,30250.0
2025-07-17,63.02,63.6,63.02,63.6,27557.0
2025-07-18,64.0,64.01,63.79,63.99,13248.0
2025-07-21,63.77,63.8,63.66,63.67,29717.0
2025-07-22,63.65,63.79,63.55,63.63,37339.0
2025-07-23,63.65,63.79,63.61,63.65,27527.0
2025-07-24,63.82,63.93,63.71,63.71,49971.0
2025-07-25,63.83,64.13,63.83,63.98,26822.0
2025-07-28,64.5,64.61,64.33,64.58,35894.0
2025-07-29,64.6,64.67,64.5,64.61,35217.0
2025-07-30,64.57,64.66,64.44,64.6,28081.0
2025-07-31,65.36,65.68,65.36,65.45,30306.0
2025-08-01,64.75,64.89,64.61,64.61,70703.0
2025-08-04,63.81,63.87,63.68,63.84,56636.0
2025-08-05,64.68,65.02,64.68,64.89,35717.0
2025-08-06,64.35,64.65,64.28,64.47,44402.0
2025-08-07,64.33,64.52,64.28,64.28,30495.0
2025-08-08,64.39,64.59,64.16,64.18,35402.0
2025-08-11,64.66,64.74,64.59,64.63,18901.0
2025-08-12,64.52,64.73,64.39,64.65,18755.0
2025-08-13,64.88,65.085,64.88,64.88,44761.0
2025-08-14,65.03,65.03,64.77,64.92,17266.0
2025-08-15,65.3,65.635,65.3,65.52,24518.0
2025-08-18,65.4,65.4,65.25,65.25,25807.0
2025-08-19,65.53,65.53,65.39,65.41,31117.0
2025-08-20,65.49,65.73,65.49,65.63,36621.0
2025-08-21,65.66,66.0,65.64,65.8,23580.0
2025-08-22,65.75,65.75,65.53,65.53,29721.0
2025-08-25,65.9,66.15,65.78,65.78,26128.0
2025-08-26,65.78,65.79,65.4,65.65,53210.0
2025-08-27,65.81,65.83,65.64,65.67,28320.0
2025-08-28,65.38,65.52,65.23,65.41,32120.0
2025-08-29,65.55,65.55,65.28,65.37,26047.0
2025-09-01,65.1,65.11,64.81,64.87,38889.0
2025-09-02,64.91,64.93,64.75,64.87,74536.0
2025-09-03,64.76,64.76,64.5,64.58,53133.0
2025-09-04,64.63,65.01,64.6,64.94,26036.0
2025-09-05,65.49,65.49,65.3,65.33,60183.0
2025-09-08,65.13,65.13,64.82,64.82,21664.0
2025-09-09,64.84,64.84,64.6,64.64,21979.0
2025-09-10,64.89,65.0,64.77,64.77,18200.0
2025-09-11,64.77,64.95,64.7,64.76,26731.0
2025-09-12,64.99,65.01,64.9,64.99,38029.0
2025-09-15,65.0,65.0,64.86,64.94,26227.0
2025-09-16,65.01,65.41,65.01,65.3,55067.0
2025-09-17,64.95,64.99,64.85,64.88,30767.0
2025-09-18,65.44,65.64,65.26,65.58,28070.0
2025-09-19,66.07,66.14,65.92,66.05,18293.0
2025-09-22,66.16,66.31,66.16,66.21,32981.0
2025-09-23,66.47,66.7,66.47,66.69,27692.0
2025-09-24,66.17,66.2,65.87,65.88,34676.0
2025-09-25,65.99,66.115,65.89,65.93,18406.0
2025-09-26,65.96,66.17,65.96,66.1,42314.0
2025-09-29,66.36,66.57,66.36,66.39,31624.0
2025-09-30,66.5,66.56,66.19,66.33,24131.0
2025-10-01,66.25,66.48,66.25,66.32,22680.0
2025-10-02,66.87,67.09,66.87,67.0,22387.0
2025-10-03,67.03,67.46,67.03,67.32,15760.0
2025-10-06,67.59,67.69,67.34,67.4,21560.0
2025-10-07,67.41,67.54,67.38,67.48,17716.0
2025-10-08,67.45,67.63,67.33,67.54,33169.0
2025-10-09,67.69,67.76,67.38,67.38,24190.0
2025-10-10,67.64,67.76,67.54,67.54,21020.0
2025-10-13,67.3,67.4,67.1,67.11,49248.0
2025-10-14,67.34,67.51,67.21,67.41,43110.0
2025-10-15,67.52,67.6,67.44,67.53,26693.0
2025-10-16,67.86,67.97,67.65,67.9,61106.0
2025-10-17,67.55,67.74,67.48,67.59,28622.0
2025-10-20,67.94,68.2,67.83,68.14,25273.0
2025-10-21,68.28,68.51,68.28,68.42,34349.0
2025-10-22,68.45,68.55,68.39,68.54,34636.0
2025-10-23,68.19,68.34,68.06,68.19,45022.0
2025-10-24,68.38,68.55,68.29,68.47,29072.0
2025-10-27,68.88,69.02,68.87,68.94,29763.0
2025-10-28,69.0,69.15,68.93,68.93,28970.0
2025-10-29,69.06,69.24,68.93,69.07,42257.0
2025-10-30,69.11,69.47,69.04,69.04,72114.0
2025-10-31,69.06,69.08,68.92,69.02,71982.0
2025-11-03,69.05,69.2,68.94,68.94,31873.0
2025-11-04,69.0,69.16,68.84,68.94,56281.0
2025-11-05,68.65,68.72,68.39,68.54,59341.0
2025-11-06,68.8,68.93,68.71,68.87,39801.0
2025-11-07,68.71,68.71,68.33,68.39,47799.0
2025-11-10,68.42,68.53,68.25,68.39,36882.0
2025-11-11,69.0,69.07,68.9,69.0,23879.0
2025-11-12,69.74,69.74,69.08,69.25,56894.0
2025-11-13,69.21,69.27,68.93,69.23,32790.0
2025-11-14,68.95,68.95,68.11,68.12,35295.0
2025-11-17,68.44,68.68,68.12,68.64,40806.0
2025-11-18,68.63,68.63,67.68,67.75,34682.0
2025-11-19,67.44,67.44,67.04,67.2,140556.0
2025-11-20,67.97,69.0,67.97,68.48,80005.0
2025-11-21,68.44,68.44,66.8,67.14,66888.0
2025-11-24,67.72,67.98,67.72,67.82,29314.0
2025-11-25,68.22,68.39,68.13,68.27,44210.0
2025-11-26,68.58,68.94,68.32,68.65,77457.0