Date,Open,High,Low,Close,Volume
2015-07-07,31.164788078652737,31.164788078652737,31.164788078652737,31.164788078652737,0.0
2015-07-08,31.138578123703844,31.161035771570862,31.086181704331977,31.086181704331977,2763.0
2015-07-09,30.846655886321926,30.846655886321926,30.77180467086696,30.77180467086696,3100.0
2015-07-10,31.248488969526687,31.248488969526687,31.248488969526687,31.248488969526687,0.0
2015-07-13,31.76039677114354,31.76039677114354,31.76039677114354,31.760396771143537,0.0
2015-07-14,31.70363400889326,31.70363400889326,31.70363400889326,31.70363400889326,0.0
2015-07-15,31.829622488842976,31.829622488842976,31.829622488842976,31.829622488842976,0.0
2015-07-16,32.04306683628897,32.04306683628897,32.04306683628897,32.04306683628898,0.0
2015-07-17,32.1341147029125,32.1341147029125,32.01435105481931,32.01435105481931,842.0
2015-07-20,32.37363660064012,32.37363660064012,32.37363660064012,32.37363660064011,37.0
2015-07-21,32.17902674207231,32.29879038867808,32.17902674207231,32.28381957592854,1440.0
2015-07-22,31.86464772252417,31.88710251560036,31.77482569482864,31.88710251560036,3808.0
2015-07-23,32.074231009846415,32.074231009846415,32.074231009846415,32.074231009846415,235.0
2015-07-24,31.879616780971737,32.08920245251773,31.879616780971737,32.08920245251773,399.0
2015-07-27,31.864643557903317,31.864643557903317,31.774821541947272,31.774821541947283,600.0
2015-07-28,31.73739972020351,31.73739972020351,31.73739972020351,31.737399720203506,653.0
2015-07-29,32.19187789743375,32.19187789743375,32.19187789743375,32.19187789743375,0.0
2015-07-30,32.22393186669054,32.22393186669054,32.186506267689865,32.22393186669054,1098.0
2015-07-31,32.216447114631244,32.216447114631244,32.216447114631244,32.216447114631244,1200.0
2015-08-03,32.00087617484931,32.00087617484931,32.00087617484931,32.00087617484931,0.0
2015-08-04,32.07422877316162,32.07422877316162,31.834701496974382,31.834701496974382,2101.0
2015-08-05,31.60266061326709,31.60266061326709,31.60266061326709,31.60266061326709,4493.0
2015-08-06,31.32570724506637,31.32570724506637,31.288281641249352,31.288281641249352,665.0
2015-08-07,31.20594743004435,31.20594743004435,31.20594743004435,31.20594743004435,240.0
2015-08-10,31.01881699724557,31.01881699724557,31.01881699724557,31.01881699724557,246.0
2015-08-11,31.512833895791907,31.512833895791907,31.512833895791907,31.512833895791903,44.0
2015-08-12,31.498234655243188,31.498234655243188,31.498234655243188,31.49823465524319,0.0
2015-08-13,31.483383402840637,31.483383402840637,31.483383402840637,31.483383402840637,0.0
2015-08-14,31.510866264779164,31.510866264779164,31.510866264779164,31.510866264779164,0.0
2015-08-17,31.795552424755392,31.795552424755392,31.795552424755392,31.795552424755392,0.0
2015-08-18,31.789223050118355,31.789223050118355,31.789223050118355,31.789223050118355,0.0
2015-08-19,31.894582758636624,31.894582758636624,31.879611947882893,31.879611947882893,725.0
2015-08-20,31.535295906180693,31.535295906180693,31.535295906180693,31.535295906180693,33.0
2015-08-21,30.726890342853004,30.726890342853004,30.726890342853004,30.726890342853004,248.0
2015-08-24,30.19543693440635,30.23286253687833,29.64901514322229,29.73883716023312,982.0
2015-08-25,29.57416073939422,29.641527965217502,29.416971497603363,29.41697149760336,1051.0
2015-08-26,29.13252882663466,29.589128549178103,29.13252882663466,29.589128549178103,1050.0
2015-08-27,30.098128521712088,30.098128521712088,30.098128521712088,30.098128521712088,30.0
2015-08-28,30.58,30.615,30.58,30.615,3670.0
2015-08-31,30.615,30.615,30.615,30.615,0.0
2015-09-01,30.205,30.205,30.205,30.205,33.0
2015-09-02,30.42,30.42,30.42,30.42,85.0
2015-09-03,30.42,30.42,30.42,30.42,0.0
2015-09-04,30.42,30.42,30.42,30.42,0.0
2015-09-07,31.095,31.095,31.095,31.095,240.0
2015-09-08,31.095,31.095,31.095,31.095,0.0
2015-09-09,31.095,31.095,31.095,31.095,0.0
2015-09-10,30.735,30.735,30.735,30.735,0.0
2015-09-11,30.295,30.295,30.295,30.295,126.0
2015-09-14,30.335,30.335,30.335,30.335,250.0
2015-09-15,30.335,30.335,30.335,30.335,0.0
2015-09-16,30.335,30.335,30.335,30.335,0.0
2015-09-17,30.335,30.335,30.335,30.335,0.0
2015-09-18,30.32,30.32,30.32,30.32,700.0
2015-09-21,29.785,29.785,29.785,29.785,7.0
2015-09-22,30.235,30.235,30.235,30.235,100.0
2015-09-23,29.885,29.885,29.885,29.885,743.0
2015-09-24,29.905,29.905,29.885,29.885,226.0
2015-09-25,29.855,29.855,29.855,29.855,300.0
2015-09-28,29.68,29.68,29.68,29.68,30.0
2015-09-29,29.615,29.615,29.615,29.615,600.0
2015-09-30,29.615,29.615,29.615,29.615,0.0
2015-10-01,29.87,29.93,29.87,29.93,1050.0
2015-10-02,29.74,29.74,29.74,29.74,16.0
2015-10-05,29.74,29.74,29.74,29.74,0.0
2015-10-06,29.74,29.74,29.74,29.74,0.0
2015-10-07,29.74,29.74,29.74,29.74,0.0
2015-10-08,30.16,30.16,30.16,30.16,100.0
2015-10-09,30.42,30.42,30.39,30.39,327.0
2015-10-12,30.23,30.23,30.23,30.23,30.0
2015-10-13,30.23,30.23,30.23,30.23,0.0
2015-10-14,30.23,30.23,30.23,30.23,0.0
2015-10-15,30.23,30.23,30.23,30.23,0.0
2015-10-16,30.355,30.355,30.355,30.355,16.0
2015-10-19,30.355,30.355,30.355,30.355,0.0
2015-10-20,30.355,30.43,30.355,30.43,450.0
2015-10-21,30.43,30.43,30.43,30.43,0.0
2015-10-22,30.43,30.43,30.43,30.43,0.0
2015-10-23,30.43,30.43,30.43,30.43,0.0
2015-10-26,31.29,31.29,31.26,31.26,340.0
2015-10-27,31.15,31.165,31.15,31.165,1000.0
2015-10-28,31.155,31.155,31.155,31.155,25.0
2015-10-29,31.88,31.88,31.88,31.88,117.0
2015-10-30,32.12,32.12,32.12,32.12,153.0
2015-11-02,31.62,31.62,31.62,31.62,100.0
2015-11-03,31.62,31.62,31.62,31.62,0.0
2015-11-04,31.62,31.62,31.62,31.62,0.0
2015-11-05,31.62,31.62,31.62,31.62,0.0
2015-11-06,31.66,31.66,31.66,31.66,102.0
2015-11-09,31.66,31.66,31.66,31.66,0.0
2015-11-10,32.175,32.18,32.145,32.145,6488.0
2015-11-11,32.145,32.145,32.145,32.145,0.0
2015-11-12,32.145,32.145,32.145,32.145,0.0
2015-11-13,31.57,31.57,31.57,31.57,710.0
2015-11-16,31.57,31.57,31.57,31.57,0.0
2015-11-17,31.57,31.57,31.57,31.57,0.0
2015-11-18,31.57,31.57,31.57,31.57,0.0
2015-11-19,32.135,32.135,32.115,32.115,6040.0
2015-11-20,32.115,32.115,32.115,32.115,0.0
2015-11-23,32.22,32.22,32.22,32.22,1052.0
2015-11-24,32.22,32.22,32.22,32.22,0.0
2015-11-25,32.22,32.22,32.22,32.22,0.0
2015-11-26,31.91,31.91,31.91,31.91,250.0
2015-11-27,31.91,31.91,31.91,31.91,0.0
2015-11-30,31.91,31.91,31.91,31.91,0.0
2015-12-01,31.935,31.935,31.92,31.92,535.0
2015-12-02,31.92,31.92,31.92,31.92,0.0
2015-12-03,31.555,31.57,31.555,31.57,524.0
2015-12-04,31.57,31.57,31.57,31.57,0.0
2015-12-07,31.275,31.275,31.275,31.275,1400.0
2015-12-08,31.45,31.485,31.45,31.485,140.0
2015-12-09,31.485,31.485,31.485,31.485,0.0
2015-12-10,30.625,30.625,30.625,30.625,470.0
2015-12-11,30.715,30.715,30.715,30.715,611.0
2015-12-14,30.715,30.715,30.715,30.715,0.0
2015-12-15,29.995,29.995,29.995,29.995,687.0
2015-12-16,30.6,30.615,30.6,30.615,1833.0
2015-12-17,30.945,31.015,30.945,30.96,1528.0
2015-12-18,30.96,30.96,30.96,30.96,0.0
2015-12-21,30.96,30.96,30.96,30.96,0.0
2015-12-22,29.88,29.88,29.865,29.865,625.0
2015-12-23,30.055,30.155,30.055,30.155,2560.0
2015-12-24,30.51,30.51,30.51,30.51,1000.0
2015-12-29,30.775,30.775,30.405,30.405,2750.0
2015-12-30,30.405,30.405,30.405,30.405,0.0
2015-12-31,30.405,30.405,30.405,30.405,1600.0
2016-01-04,30.405,30.405,30.405,30.405,0.0
2016-01-05,30.38,30.38,30.38,30.38,250.0
2016-01-06,30.425,30.425,30.425,30.425,250.0
2016-01-07,30.465,30.465,30.305,30.305,273.0
2016-01-08,30.13,30.13,30.13,30.13,120.0
2016-01-11,30.13,30.13,30.13,30.13,0.0
2016-01-12,30.13,30.13,30.13,30.13,0.0
2016-01-13,30.045,30.045,30.045,30.045,60.0
2016-01-14,29.745,29.745,29.745,29.745,500.0
2016-01-15,30.055,30.055,30.055,30.055,137.0
2016-01-18,29.925,29.94,29.925,29.94,310.0
2016-01-19,30.29,30.29,30.245,30.245,4270.0
2016-01-20,30.245,30.245,30.245,30.245,0.0
2016-01-21,30.245,30.245,30.245,30.245,0.0
2016-01-22,30.245,30.245,30.245,30.245,0.0
2016-01-25,29.575,29.575,29.575,29.575,1250.0
2016-01-27,29.575,29.575,29.575,29.575,0.0
2016-01-28,29.0,29.0,29.0,29.0,130.0
2016-01-29,28.61,28.61,28.61,28.61,80.0
2016-02-01,28.61,28.61,28.61,28.61,0.0
2016-02-02,28.61,28.61,28.61,28.61,0.0
2016-02-03,29.235,29.235,29.235,29.235,13.0
2016-02-04,29.19,29.19,29.165,29.165,72.0
2016-02-05,29.575,29.575,29.575,29.575,1300.0
2016-02-08,29.825,29.84,29.82,29.82,1059.0
2016-02-09,29.5,29.5,29.5,29.5,26.0
2016-02-10,29.31,29.31,29.31,29.31,16.0
2016-02-11,29.31,29.31,29.31,29.31,0.0
2016-02-12,28.61,28.64,28.61,28.64,271.0
2016-02-15,29.255,29.28,29.255,29.27,386.0
2016-02-16,29.56,29.56,29.56,29.56,400.0
2016-02-17,29.56,29.56,29.56,29.56,0.0
2016-02-18,30.3,30.3,30.3,30.3,200.0
2016-02-19,30.235,30.235,30.235,30.235,100.0
2016-02-22,30.235,30.235,30.235,30.235,0.0
2016-02-23,30.235,30.235,30.235,30.235,0.0
2016-02-24,30.235,30.235,30.235,30.235,0.0
2016-02-25,30.235,30.235,30.235,30.235,0.0
2016-02-26,30.235,30.235,30.235,30.235,0.0
2016-02-29,30.885,30.885,30.885,30.885,250.0
2016-03-01,30.89,30.89,30.89,30.89,50.0
2016-03-02,31.105,31.105,31.105,31.105,303.0
2016-03-03,30.725,30.725,30.725,30.725,1150.0
2016-03-04,30.725,30.725,30.725,30.725,0.0
2016-03-07,30.725,30.725,30.725,30.725,0.0
2016-03-08,30.83,30.83,30.815,30.815,505.0
2016-03-09,30.585,30.585,30.585,30.585,125.0
2016-03-10,30.585,30.585,30.585,30.585,0.0
2016-03-11,30.585,30.585,30.585,30.585,0.0
2016-03-14,30.465,30.465,30.335,30.335,627.0
2016-03-15,30.335,30.335,30.335,30.335,0.0
2016-03-16,30.435,30.435,30.435,30.435,250.0
2016-03-17,30.435,30.435,30.435,30.435,0.0
2016-03-18,30.36,30.36,30.36,30.36,255.0
2016-03-21,30.775,30.775,30.775,30.775,469.0
2016-03-22,30.775,30.775,30.775,30.775,0.0
2016-03-23,30.93,30.93,30.84,30.84,225.0
2016-03-24,30.93,30.93,30.93,30.93,1000.0
2016-03-29,30.93,30.93,30.93,30.93,0.0
2016-03-30,30.655,30.655,30.565,30.565,1091.0
2016-03-31,30.67,30.67,30.555,30.555,2943.0
2016-04-01,30.555,30.555,30.555,30.555,0.0
2016-04-04,30.555,30.555,30.555,30.555,0.0
2016-04-05,31.075,31.075,30.885,30.885,1473.0
2016-04-06,30.82,30.82,30.755,30.755,865.0
2016-04-07,30.755,30.755,30.755,30.755,0.0
2016-04-08,30.755,30.755,30.755,30.755,1100.0
2016-04-11,30.695,30.695,30.695,30.695,1250.0
2016-04-12,30.42,30.42,30.36,30.36,289.0
2016-04-13,30.36,30.36,30.36,30.36,0.0
2016-04-14,31.235,31.235,31.12,31.12,793.0
2016-04-15,31.155,31.195,31.155,31.195,10380.0
2016-04-18,31.125,31.135,31.125,31.125,10079.0
2016-04-19,31.095,31.095,31.095,31.095,603.0
2016-04-20,31.095,31.095,31.095,31.095,0.0
2016-04-21,31.53,31.53,31.53,31.53,100.0
2016-04-22,31.53,31.53,31.53,31.53,0.0
2016-04-26,32.03,32.03,32.03,32.03,43.0
2016-04-27,32.03,32.03,32.03,32.03,0.0
2016-04-28,32.905,32.905,32.755,32.755,1378.0
2016-04-29,32.755,32.755,32.755,32.755,0.0
2016-05-02,32.755,32.755,32.755,32.755,0.0
2016-05-03,32.365,32.365,32.365,32.365,2500.0
2016-05-04,32.545,32.545,32.545,32.545,48.0
2016-05-05,32.545,32.545,32.545,32.545,0.0
2016-05-06,32.685,32.685,32.685,32.685,344.0
2016-05-09,32.79,32.79,32.7,32.7,367.0
2016-05-10,32.7,32.7,32.7,32.7,0.0
2016-05-11,33.42,33.42,33.42,33.42,50.0
2016-05-12,33.185,33.185,33.065,33.1,2939.0
2016-05-13,33.1,33.1,33.1,33.1,0.0
2016-05-16,33.085,33.165,33.085,33.085,2453.0
2016-05-17,33.085,33.095,33.055,33.055,1739.0
2016-05-18,33.08,33.08,33.08,33.08,117.0
2016-05-19,33.665,33.665,33.665,33.665,781.0
2016-05-20,33.665,33.665,33.665,33.665,0.0
2016-05-23,33.695,33.695,33.695,33.695,153.0
2016-05-24,33.985,33.985,33.945,33.945,1086.0
2016-05-25,34.53,34.57,34.53,34.57,700.0
2016-05-26,34.75,34.75,34.75,34.75,4.0
2016-05-27,34.615,34.66,34.615,34.65,1157.0
2016-05-30,35.045,35.16,35.045,35.16,650.0
2016-05-31,35.16,35.16,35.16,35.16,42.0
2016-06-01,34.66,34.66,34.66,34.66,65.0
2016-06-02,34.84,34.875,34.84,34.865,248.0
2016-06-03,35.14,35.14,35.03,35.03,169.0
2016-06-06,34.47,34.47,34.47,34.47,550.0
2016-06-07,34.47,34.47,34.47,34.47,21.0
2016-06-08,33.86,33.86,33.785,33.785,123.0
2016-06-09,33.785,33.785,33.785,33.785,0.0
2016-06-10,33.785,33.785,33.785,33.785,0.0
2016-06-14,34.25,34.27,34.25,34.27,531.0
2016-06-15,34.165,34.165,33.94,33.94,110.0
2016-06-16,33.845,33.845,33.62,33.62,123.0
2016-06-17,33.62,33.62,33.62,33.62,0.0
2016-06-20,33.62,33.62,33.62,33.62,0.0
2016-06-21,33.62,33.62,33.62,33.62,0.0
2016-06-22,33.62,33.62,33.55,33.55,390.0
2016-06-23,33.375,33.375,33.375,33.375,6.0
2016-06-24,33.475,33.475,33.155,33.155,2488.0
2016-06-27,32.47,32.51,32.455,32.51,18197.0
2016-06-28,32.1,32.1,32.045,32.045,2800.0
2016-06-29,32.295,32.295,32.295,32.295,242.0
2016-06-30,32.995,32.995,32.995,32.995,922.0
2016-07-01,32.995,32.995,32.995,32.995,0.0
2016-07-04,33.43,33.43,33.4,33.4,1100.0
2016-07-05,33.23,33.23,33.225,33.225,683.0
2016-07-06,33.095,33.095,33.095,33.095,570.0
2016-07-07,33.095,33.095,33.095,33.095,0.0
2016-07-08,33.095,33.095,33.095,33.095,0.0
2016-07-11,33.475,33.475,33.475,33.475,1132.0
2016-07-12,33.53,33.53,33.42,33.42,22220.0
2016-07-13,33.59,33.67,33.59,33.67,928.0
2016-07-14,33.625,33.625,33.605,33.605,1370.0
2016-07-15,33.685,33.685,33.685,33.685,8.0
2016-07-18,33.975,33.975,33.96,33.96,2800.0
2016-07-19,33.96,33.96,33.96,33.96,0.0
2016-07-20,34.41,34.41,34.29,34.29,376.0
2016-07-21,34.765,34.765,34.765,34.765,7.0
2016-07-22,34.69,34.78,34.69,34.75,832.0
2016-07-25,34.92,34.92,34.92,34.92,319.0
2016-07-26,34.92,34.92,34.92,34.92,0.0
2016-07-27,35.015,35.015,35.015,35.015,543.0
2016-07-28,35.015,35.015,35.015,35.015,0.0
2016-07-29,34.835,34.84,34.765,34.775,10357.0
2016-08-01,34.585,34.585,34.53,34.575,7792.0
2016-08-02,34.69,34.72,34.62,34.635,23064.0
2016-08-03,34.225,34.255,34.165,34.24,21616.0
2016-08-04,34.34,34.34,34.34,34.34,565.0
2016-08-05,34.265,34.265,34.21,34.225,19935.0
2016-08-08,34.225,34.225,34.225,34.225,0.0
2016-08-09,34.225,34.225,34.225,34.225,0.0
2016-08-10,34.4,34.4,34.335,34.38,1972.0
2016-08-11,34.205,34.28,34.205,34.28,1967.0
2016-08-12,34.515,34.515,34.51,34.51,686.0
2016-08-15,34.685,34.685,34.67,34.67,2926.0
2016-08-16,34.63,34.63,34.445,34.445,498.0
2016-08-17,34.445,34.51,34.445,34.46,210.0
2016-08-18,34.385,34.4,34.295,34.295,1218.0
2016-08-19,34.57,34.57,34.57,34.57,66.0
2016-08-22,34.65,34.73,34.645,34.73,1137.0
2016-08-23,34.63,34.69,34.63,34.63,271.0
2016-08-24,34.63,34.63,34.63,34.63,0.0
2016-08-25,34.605,34.605,34.605,34.605,120.0
2016-08-26,34.48,34.48,34.48,34.48,407.0
2016-08-29,34.965,34.965,34.935,34.935,843.0
2016-08-30,34.95,34.95,34.82,34.82,666.0
2016-08-31,35.16,35.16,35.065,35.065,1814.0
2016-09-01,34.97,35.015,34.97,35.015,539.0
2016-09-02,34.75,35.015,34.75,35.015,5458.0
2016-09-05,34.73,34.73,34.635,34.635,714.0
2016-09-06,34.425,34.425,34.425,34.425,1700.0
2016-09-07,34.31,34.31,34.22,34.305,2496.0
2016-09-08,34.365,34.37,34.365,34.37,477.0
2016-09-09,34.395,34.395,34.265,34.265,576.0
2016-09-12,33.855,33.855,33.77,33.77,585.0
2016-09-13,34.4,34.4,34.4,34.4,179.0
2016-09-14,34.455,34.455,34.28,34.31,7604.0
2016-09-15,34.225,34.225,34.115,34.115,521.0
2016-09-16,34.175,34.18,34.08,34.18,775.0
2016-09-19,34.0,34.0,34.0,34.0,205.0
2016-09-20,34.08,34.08,33.915,33.915,2364.0
2016-09-21,33.765,33.915,33.765,33.915,4166.0
2016-09-22,33.9,33.9,33.87,33.87,530.0
2016-09-23,34.13,34.13,34.13,34.13,134.0
2016-09-26,34.075,34.075,34.075,34.075,1115.0
2016-09-27,33.68,33.725,33.635,33.635,2909.0
2016-09-28,33.595,33.595,33.59,33.59,2181.0
2016-09-29,33.59,33.59,33.59,33.59,0.0
2016-09-30,33.635,33.635,33.495,33.495,426.0
2016-10-03,33.815,33.94,33.815,33.94,1443.0
2016-10-04,33.94,33.94,33.94,33.94,0.0
2016-10-05,33.75,33.75,33.75,33.75,16089.0
2016-10-06,33.915,33.915,33.915,33.915,1094.0
2016-10-07,34.065,34.065,34.015,34.015,224.0
2016-10-10,33.97,33.97,33.93,33.97,696.0
2016-10-11,34.03,34.03,34.03,34.03,308.0
2016-10-12,33.815,33.825,33.61,33.61,4666.0
2016-10-13,33.665,33.665,33.58,33.58,4702.0
2016-10-14,33.42,33.42,33.385,33.39,379.0
2016-10-17,33.27,33.27,33.27,33.27,240.0
2016-10-18,32.95,33.05,32.95,33.025,1772.0
2016-10-19,33.055,33.2,33.055,33.2,1938.0
2016-10-20,33.2,33.275,33.2,33.24,1301.0
2016-10-21,33.64,33.64,33.64,33.64,55.0
2016-10-24,33.86,33.94,33.86,33.91,1024.0
2016-10-25,33.975,33.975,33.86,33.86,260.0
2016-10-26,33.635,33.635,33.415,33.415,1264.0
2016-10-27,33.415,33.415,33.415,33.415,0.0
2016-10-28,33.61,33.72,33.61,33.72,675.0
2016-10-31,33.2,33.2,33.2,33.2,4.0
2016-11-01,33.275,33.275,33.21,33.21,687.0
2016-11-02,32.91,32.91,32.77,32.77,2322.0
2016-11-03,32.805,32.805,32.66,32.73,632.0
2016-11-04,32.495,32.495,32.45,32.495,1718.0
2016-11-07,32.8,32.86,32.8,32.845,22385.0
2016-11-08,33.095,33.095,33.095,33.095,414.0
2016-11-09,34.195,34.195,31.81,31.81,1587.0
2016-11-10,34.22,34.22,34.165,34.195,4029.0
2016-11-11,34.88,34.98,34.84,34.84,55277.0
2016-11-14,35.285,35.285,35.17,35.17,914.0
2016-11-15,35.015,35.055,35.0,35.055,374.0
2016-11-16,35.055,35.055,35.055,35.055,0.0
2016-11-17,35.2,35.36,35.2,35.26,6894.0
2016-11-18,35.975,35.98,35.975,35.98,1005.0
2016-11-21,36.125,36.34,36.125,36.27,611.0
2016-11-22,36.18,36.235,36.135,36.21,1009.0
2016-11-23,36.21,36.21,36.15,36.15,1933.0
2016-11-24,36.355,36.355,36.355,36.355,33.0
2016-11-25,36.345,36.37,36.205,36.205,2108.0
2016-11-28,36.15,36.15,36.015,36.015,921.0
2016-11-29,35.625,35.67,35.625,35.64,2025.0
2016-11-30,35.695,35.695,35.525,35.525,9115.0
2016-12-01,36.14,36.195,35.855,35.855,11107.0
2016-12-02,35.965,35.99,35.965,35.975,3569.0
2016-12-05,35.715,35.79,35.695,35.695,2195.0
2016-12-06,35.95,36.06,35.95,36.06,2310.0
2016-12-07,36.095,36.295,36.095,36.24,2710.0
2016-12-08,36.475,36.475,36.255,36.255,2567.0
2016-12-09,36.505,36.6,36.475,36.59,1898.0
2016-12-12,36.735,36.805,36.59,36.665,2535.0
2016-12-13,36.475,36.475,36.045,36.045,9033.0
2016-12-14,36.285,36.285,36.125,36.125,24372.0
2016-12-15,36.475,36.72,36.475,36.55,2885.0
2016-12-16,36.765,36.79,36.765,36.79,495.0
2016-12-19,37.09,37.115,37.085,37.09,2052.0
2016-12-20,37.475,37.475,37.18,37.215,761.0
2016-12-21,37.205,37.295,37.195,37.295,4800.0
2016-12-22,37.295,37.295,37.065,37.075,1498.0
2016-12-23,37.32,37.41,37.295,37.41,9648.0
2016-12-28,37.59,37.59,37.505,37.52,5271.0
2016-12-29,37.54,37.54,37.345,37.39,6039.0
2016-12-30,37.38,37.575,37.13,37.165,6647.0
2017-01-03,37.36,37.375,37.205,37.205,3262.0
2017-01-04,37.55,37.59,37.55,37.56,4356.0
2017-01-05,37.935,37.935,37.49,37.49,5233.0
2017-01-06,38.7,38.7,37.32,37.39,7428.0
2017-01-09,37.71,37.735,37.55,37.725,5337.0
2017-01-10,37.42,37.45,37.265,37.36,4122.0
2017-01-11,37.36,37.38,37.275,37.275,2568.0
2017-01-12,37.275,37.275,36.69,36.69,8630.0
2017-01-13,36.82,36.845,36.705,36.835,2604.0
2017-01-16,37.02,37.02,36.855,36.96,1845.0
2017-01-17,37.1,37.1,36.76,36.76,4180.0
2017-01-18,36.785,36.785,36.4,36.46,5899.0
2017-01-19,36.63,36.745,36.63,36.645,1268.0
2017-01-20,37.55,37.55,36.4,36.43,9283.0
2017-01-23,36.28,36.295,36.055,36.14,5491.0
2017-01-24,36.095,36.2,36.08,36.2,3731.0
2017-01-25,36.355,36.545,36.31,36.525,3933.0
2017-01-27,36.675,36.675,36.615,36.66,2716.0
2017-01-30,37.165,37.165,36.3,36.325,2190.0
2017-01-31,36.4,36.4,36.15,36.15,1887.0
2017-02-01,36.4,36.4,36.4,36.4,105.0
2017-02-02,36.4,36.4,35.965,35.995,1232.0
2017-02-03,36.05,36.08,36.015,36.04,7892.0
2017-02-06,36.245,36.245,36.185,36.185,519.0
2017-02-07,36.315,36.33,36.24,36.24,1938.0
2017-02-08,36.4,36.515,36.4,36.445,2548.0
2017-02-09,36.49,36.515,36.485,36.515,1025.0
2017-02-10,36.745,36.76,36.705,36.705,3377.0
2017-02-13,36.785,36.835,36.73,36.835,1413.0
2017-02-14,36.95,36.975,36.9,36.905,21608.0
2017-02-15,37.26,37.26,37.245,37.245,1129.0
2017-02-16,37.51,37.51,37.28,37.29,3060.0
2017-02-17,37.29,37.375,37.065,37.065,6376.0
2017-02-20,37.39,37.62,37.39,37.62,1708.0
2017-02-21,37.65,37.725,37.54,37.725,7129.0
2017-02-22,37.695,37.74,37.65,37.74,8165.0
2017-02-23,37.74,37.78,37.62,37.72,5788.0
2017-02-24,37.725,37.725,37.405,37.525,2053.0
2017-02-27,37.825,37.85,37.705,37.735,10916.0
2017-02-28,37.725,37.88,37.695,37.695,770.0
2017-03-01,37.795,37.95,37.77,37.95,1755.0
2017-03-02,38.07,38.345,38.07,38.295,1476.0
2017-03-03,38.575,38.575,38.51,38.51,9183.0
2017-03-06,38.545,38.545,38.41,38.47,10621.0
2017-03-07,38.47,38.47,38.13,38.18,8858.0
2017-03-08,38.115,38.115,37.95,37.95,2458.0
2017-03-09,37.97,38.625,37.97,38.515,11935.0
2017-03-10,38.73,38.745,38.625,38.705,8209.0
2017-03-13,38.705,38.705,38.345,38.345,4778.0
2017-03-14,38.395,38.47,38.38,38.455,4967.0
2017-03-15,38.355,38.355,38.21,38.245,1222.0
2017-03-16,38.245,38.245,37.895,38.05,2385.0
2017-03-17,37.965,37.97,37.88,37.885,9630.0
2017-03-20,37.78,37.78,37.525,37.54,30774.0
2017-03-21,37.51,37.655,37.49,37.65,7616.0
2017-03-22,37.19,37.265,37.165,37.23,11201.0
2017-03-23,37.295,37.405,37.235,37.365,11985.0
2017-03-24,37.475,37.58,37.45,37.58,12427.0
2017-03-27,37.305,37.365,37.28,37.28,3795.0
2017-03-28,37.625,37.71,37.55,37.71,4385.0
2017-03-29,37.575,37.69,37.575,37.69,1451.0
2017-03-30,37.665,37.665,37.565,37.575,746.0
2017-03-31,37.82,37.82,37.705,37.765,9361.0
2017-04-03,37.78,38.055,37.78,38.04,4330.0
2017-04-04,37.885,37.895,37.74,37.895,22946.0
2017-04-05,38.04,38.04,37.895,37.935,2298.0
2017-04-06,37.675,37.9,37.675,37.81,1179.0
2017-04-07,38.15,38.215,38.085,38.165,3036.0
2017-04-10,38.37,38.57,38.37,38.51,2779.0
2017-04-11,38.455,38.455,38.355,38.43,3225.0
2017-04-12,38.355,38.47,38.355,38.47,816.0
2017-04-13,39.84,39.84,37.825,37.9,9358.0
2017-04-18,37.825,38.01,37.825,37.98,1342.0
2017-04-19,37.98,38.125,37.87,38.125,3923.0
2017-04-20,38.215,38.215,38.15,38.15,6437.0
2017-04-21,38.615,38.615,38.545,38.57,4631.0
2017-04-24,38.545,38.69,38.545,38.655,7934.0
2017-04-26,38.79,38.975,38.79,38.93,1747.0
2017-04-27,39.09,39.33,39.09,39.165,2679.0
2017-04-28,39.445,39.535,39.395,39.48,3083.0
2017-05-01,39.48,39.48,39.275,39.39,4815.0
2017-05-02,39.54,39.54,39.065,39.13,8987.0
2017-05-03,39.085,39.215,39.06,39.215,941.0
2017-05-04,39.625,39.69,39.52,39.69,3180.0
2017-05-05,39.695,39.905,39.69,39.87,3908.0
2017-05-08,39.98,40.065,39.905,39.97,2048.0
2017-05-09,40.23,40.23,39.925,40.115,2957.0
2017-05-10,40.17,40.17,40.055,40.165,1176.0
2017-05-11,40.165,40.23,40.11,40.115,2252.0
2017-05-12,39.94,39.94,39.82,39.825,7456.0
2017-05-15,39.74,39.74,39.64,39.74,3232.0
2017-05-16,39.65,39.705,39.58,39.62,2830.0
2017-05-17,39.345,39.345,39.13,39.13,5457.0
2017-05-18,38.95,38.95,38.72,38.755,5489.0
2017-05-19,38.93,38.95,38.89,38.945,5049.0
2017-05-22,39.175,39.265,39.175,39.265,2235.0
2017-05-23,39.175,39.175,39.0,39.05,6812.0
2017-05-24,39.29,39.41,39.28,39.305,10342.0
2017-05-25,39.28,39.33,39.275,39.31,5829.0
2017-05-26,39.465,39.85,39.465,39.695,7976.0
2017-05-29,39.77,39.795,39.655,39.78,4931.0
2017-05-30,39.77,39.82,39.72,39.74,9625.0
2017-05-31,39.695,39.695,39.41,39.535,2865.0
2017-06-01,39.87,40.0,39.805,39.805,9952.0
2017-06-02,40.625,40.625,40.475,40.59,12475.0
2017-06-05,40.415,40.415,40.155,40.155,12619.0
2017-06-06,40.055,40.13,39.985,39.995,4733.0
2017-06-07,39.72,39.72,39.525,39.62,2519.0
2017-06-08,39.62,39.64,39.535,39.575,2836.0
2017-06-09,39.655,39.725,39.61,39.725,4366.0
2017-06-13,39.735,39.74,39.68,39.74,2418.0
2017-06-14,39.97,39.97,39.88,39.88,2974.0
2017-06-15,39.61,39.61,39.265,39.46,1641.0
2017-06-16,39.505,40.615,39.505,39.675,4598.0
2017-06-19,39.375,39.465,39.35,39.465,19376.0
2017-06-20,39.85,39.87,39.765,39.765,8592.0
2017-06-21,39.765,39.825,39.695,39.825,3975.0
2017-06-22,39.925,40.025,39.925,40.0,5693.0
2017-06-23,40.295,40.315,40.24,40.265,5977.0
2017-06-26,40.155,40.18,40.125,40.125,8847.0
2017-06-27,40.315,40.315,40.215,40.23,3520.0
2017-06-28,40.23,40.23,39.865,39.94,11657.0
2017-06-29,40.1,40.1,39.955,39.955,9093.0
2017-06-30,40.155,40.615,39.46,39.605,15833.0
2017-07-03,39.65,39.79,39.65,39.765,2026.0
2017-07-04,39.865,40.115,39.755,40.115,2013.0
2017-07-05,40.115,40.115,40.08,40.115,2403.0
2017-07-06,40.31,40.31,39.965,39.965,7955.0
2017-07-07,39.85,39.85,39.465,39.565,7091.0
2017-07-10,39.655,39.695,39.605,39.62,10569.0
2017-07-11,39.62,39.62,39.525,39.525,5906.0
2017-07-12,39.31,39.35,39.31,39.335,4287.0
2017-07-13,39.35,39.465,39.32,39.33,1192.0
2017-07-14,39.28,39.28,39.16,39.205,8330.0
2017-07-17,39.09,39.09,38.975,39.09,6134.0
2017-07-18,39.065,39.065,38.555,38.555,3046.0
2017-07-19,38.51,38.51,38.315,38.475,3426.0
2017-07-20,38.455,38.56,38.355,38.56,4714.0
2017-07-21,38.585,38.89,38.575,38.775,5712.0
2017-07-24,38.7,38.745,38.56,38.57,2640.0
2017-07-25,38.805,38.87,38.72,38.72,6261.0
2017-07-26,38.835,39.09,38.835,39.09,6472.0
2017-07-27,38.6,38.6,38.285,38.36,2837.0
2017-07-28,38.46,38.46,38.385,38.385,4086.0
2017-07-31,38.315,38.36,38.315,38.34,2995.0
2017-08-01,38.27,38.93,38.27,38.93,1299.0
2017-08-02,38.775,38.775,38.67,38.69,1594.0
2017-08-03,38.455,38.555,38.36,38.555,3169.0
2017-08-04,38.27,38.3,38.17,38.265,4564.0
2017-08-07,38.24,38.33,38.2,38.33,1744.0
2017-08-08,38.315,38.33,38.2,38.33,1827.0
2017-08-09,38.3,38.325,38.1,38.1,23606.0
2017-08-10,38.15,38.15,37.91,37.985,1570.0
2017-08-11,37.595,37.72,37.595,37.69,11375.0
2017-08-14,37.675,37.765,37.625,37.71,5010.0
2017-08-15,38.165,38.23,38.165,38.17,8394.0
2017-08-16,38.24,38.24,38.1,38.195,1183.0
2017-08-17,37.835,37.87,37.725,37.825,1987.0
2017-08-18,37.58,37.605,37.42,37.56,2076.0
2017-08-21,37.29,37.29,37.13,37.165,2687.0
2017-08-22,37.335,37.38,37.245,37.38,2597.0
2017-08-23,37.64,37.925,37.64,37.835,1420.0
2017-08-24,37.46,37.565,37.46,37.46,435.0
2017-08-25,37.695,37.74,37.69,37.69,2003.0
2017-08-28,37.55,37.55,37.41,37.52,2201.0
2017-08-29,37.38,37.52,37.38,37.41,1533.0
2017-08-30,37.575,37.575,37.445,37.445,3308.0
2017-08-31,38.125,38.18,38.085,38.085,7940.0
2017-09-01,38.295,38.31,38.165,38.3,7781.0
2017-09-04,38.18,38.18,38.015,38.085,7138.0
2017-09-05,38.265,38.265,38.08,38.13,1703.0
2017-09-06,37.795,37.895,37.64,37.865,4095.0
2017-09-07,37.835,37.935,37.77,37.91,4381.0
2017-09-08,37.87,37.87,37.48,37.48,3146.0
2017-09-11,38.025,38.215,38.025,38.085,1624.0
2017-09-12,38.33,38.525,38.33,38.51,1776.0
2017-09-13,38.485,38.585,38.485,38.54,1636.0
2017-09-14,38.655,38.69,38.525,38.56,702.0
2017-09-15,38.56,38.66,38.525,38.645,1718.0
2017-09-18,38.56,38.59,38.525,38.59,2633.0
2017-09-19,38.59,38.855,38.59,38.74,2321.0
2017-09-20,38.5,38.5,38.33,38.415,2438.0
2017-09-21,38.51,38.51,38.5,38.51,2866.0
2017-09-22,38.73,38.785,38.7,38.74,5132.0
2017-09-25,38.57,38.675,38.51,38.545,2624.0
2017-09-26,38.87,38.87,38.745,38.775,1153.0
2017-09-27,39.05,39.265,39.05,39.16,2701.0
2017-09-28,39.28,39.62,39.28,39.61,4023.0
2017-09-29,39.36,39.375,39.36,39.36,1862.0
2017-10-02,39.56,39.625,39.56,39.56,696.0
2017-10-03,39.755,40.11,39.755,40.04,1954.0
2017-10-04,39.925,39.935,39.79,39.805,987.0
2017-10-05,39.725,39.935,39.725,39.885,690.0
2017-10-06,40.395,40.615,40.34,40.615,1633.0
2017-10-09,40.34,40.395,40.23,40.34,108185.0
2017-10-10,40.13,40.13,39.97,39.97,1512.0
2017-10-11,40.085,40.11,39.855,40.085,2497.0
2017-10-12,39.925,39.925,39.71,39.71,11739.0
2017-10-13,39.84,39.88,39.75,39.88,725.0
2017-10-16,39.88,39.88,39.58,39.61,3628.0
2017-10-17,39.61,39.61,39.51,39.605,2275.0
2017-10-18,39.59,39.69,39.565,39.565,1658.0
2017-10-19,39.79,39.79,39.535,39.71,2261.0
2017-10-20,39.61,40.11,39.61,39.88,2793.0
2017-10-23,40.315,40.44,40.195,40.195,1012.0
2017-10-24,40.215,40.215,40.05,40.07,1415.0
2017-10-25,40.315,40.805,40.315,40.79,4691.0
2017-10-26,40.87,40.87,40.805,40.805,5072.0
2017-10-27,40.885,41.035,40.86,41.035,7792.0
2017-10-30,40.705,40.725,40.54,40.54,2685.0
2017-10-31,40.36,40.36,40.215,40.31,6059.0
2017-11-01,40.585,40.645,40.585,40.615,2254.0
2017-11-02,40.415,40.415,40.095,40.24,3691.0
2017-11-03,40.04,40.315,40.04,40.27,5150.0
2017-11-06,40.51,40.545,40.425,40.425,4462.0
2017-11-07,40.36,40.36,40.27,40.27,326.0
2017-11-08,40.385,40.43,40.355,40.355,683.0
2017-11-09,40.4,40.615,40.36,40.36,3228.0
2017-11-10,40.37,40.37,40.355,40.36,2462.0
2017-11-13,40.545,40.6,40.455,40.575,845.0
2017-11-14,40.57,40.615,40.54,40.54,3051.0
2017-11-15,40.59,40.76,40.54,40.705,17474.0
2017-11-16,40.69,40.755,40.655,40.755,1309.0
2017-11-17,41.015,41.06,41.015,41.03,2089.0
2017-11-20,41.38,41.39,41.26,41.26,3798.0
2017-11-21,41.13,41.375,41.13,41.26,1592.0
2017-11-22,41.365,41.465,41.29,41.29,652.0
2017-11-23,41.275,41.28,41.23,41.23,3384.0
2017-11-24,41.23,41.265,41.23,41.265,96.0
2017-11-27,41.39,41.43,41.26,41.26,4225.0
2017-11-28,41.33,41.445,41.33,41.405,3015.0
2017-11-29,41.94,42.085,41.94,41.985,3437.0
2017-11-30,42.33,42.495,42.255,42.355,2770.0
2017-12-01,42.61,42.755,42.61,42.725,7643.0
2017-12-04,42.76,42.775,42.615,42.76,2274.0
2017-12-05,42.555,42.555,42.395,42.4,3378.0
2017-12-06,42.395,42.57,42.34,42.385,1545.0
2017-12-07,42.585,42.725,42.57,42.725,3222.0
2017-12-08,43.115,43.145,42.99,43.115,3922.0
2017-12-11,43.395,43.395,43.215,43.335,9210.0
2017-12-12,43.295,43.505,43.28,43.375,2700.0
2017-12-13,43.39,43.39,43.065,43.19,1891.0
2017-12-14,42.915,42.92,42.645,42.77,2084.0
2017-12-15,42.625,42.625,42.46,42.46,1001.0
2017-12-18,43.175,43.39,43.175,43.345,3945.0
2017-12-19,43.54,43.54,43.045,43.2,6374.0
2017-12-20,43.27,43.27,43.045,43.265,3038.0
2017-12-21,43.025,43.06,42.915,43.045,3252.0
2017-12-22,42.885,42.885,42.84,42.86,2025.0
2017-12-27,42.705,42.705,42.635,42.635,1450.0
2017-12-28,42.49,42.49,42.165,42.165,8394.0
2017-12-29,42.205,42.205,42.205,42.205,2157.0
2018-01-02,42.23,42.23,41.89,42.025,4773.0
2018-01-03,42.52,42.645,42.32,42.475,1938.0
2018-01-04,42.62,42.645,42.57,42.57,1684.0
2018-01-05,42.685,42.76,42.59,42.59,1863.0
2018-01-08,42.9,42.925,42.9,42.925,1112.0
2018-01-09,43.13,43.13,42.955,42.955,579.0
2018-01-10,43.25,43.42,43.25,43.385,559.0
2018-01-11,43.3,43.3,43.01,43.13,3766.0
2018-01-12,43.45,43.455,43.3,43.385,594.0
2018-01-15,43.65,43.65,43.62,43.65,1870.0
2018-01-16,43.315,43.48,43.315,43.435,508.0
2018-01-17,43.31,43.31,43.08,43.17,832.0
2018-01-18,43.325,43.485,43.325,43.42,561.0
2018-01-19,43.125,43.125,42.9,42.96,2706.0
2018-01-22,43.255,43.42,43.255,43.42,3718.0
2018-01-23,43.58,43.91,43.58,43.805,1242.0
2018-01-24,43.88,43.91,43.79,43.805,2382.0
2018-01-25,43.695,43.735,43.42,43.42,1639.0
2018-01-29,43.805,44.135,43.805,44.115,792.0
2018-01-30,44.03,44.075,43.735,43.735,5262.0
2018-01-31,43.42,43.51,43.28,43.51,7257.0
2018-02-01,43.31,43.52,43.31,43.385,4295.0
2018-02-02,43.265,43.27,43.14,43.265,21717.0
2018-02-05,42.875,42.875,42.645,42.76,1204.0
2018-02-06,41.38,41.38,39.935,40.055,7861.0
2018-02-07,41.785,42.025,41.77,41.81,26510.0
2018-02-08,42.035,42.09,41.89,42.025,1255.0
2018-02-09,41.595,41.615,41.33,41.515,977.0
2018-02-12,41.61,41.68,41.61,41.635,944.0
2018-02-13,41.725,41.725,41.6,41.615,1029.0
2018-02-14,41.755,41.755,41.655,41.72,314.0
2018-02-15,42.065,42.12,41.95,42.105,2000.0
2018-02-16,42.42,42.42,42.205,42.295,403.0
2018-02-19,42.645,42.645,42.295,42.295,239.0
2018-02-20,42.5,42.56,42.415,42.415,1035.0
2018-02-21,42.33,42.415,42.235,42.4,752.0
2018-02-22,42.435,42.475,42.35,42.475,1166.0
2018-02-23,42.305,42.445,42.305,42.335,1204.0
2018-02-26,42.715,42.885,42.55,42.775,3675.0
2018-02-27,43.265,43.3,43.11,43.265,2559.0
2018-02-28,43.195,43.255,42.975,43.255,913.0
2018-03-01,42.91,43.045,42.755,42.755,1123.0
2018-03-02,42.095,42.18,42.025,42.05,1234.0
2018-03-05,42.295,42.295,42.29,42.29,765.0
2018-03-06,42.76,42.825,42.76,42.825,194.0
2018-03-07,42.365,42.365,42.265,42.365,4545.0
2018-03-08,42.615,42.67,42.49,42.49,1610.0
2018-03-09,42.49,42.49,42.49,42.49,0.0
2018-03-12,43.285,43.285,43.225,43.285,379.0
2018-03-13,43.145,43.2,43.145,43.2,696.0
2018-03-14,43.025,43.025,42.89,42.89,565.0
2018-03-15,42.83,42.875,42.83,42.875,108.0
2018-03-16,43.01,43.195,42.955,43.14,3062.0
2018-03-19,43.37,43.42,43.37,43.395,2150.0
2018-03-20,42.945,42.995,42.93,42.995,1713.0
2018-03-21,42.83,42.83,42.74,42.76,2548.0
2018-03-22,42.335,42.505,42.315,42.45,610.0
2018-03-23,41.695,41.695,41.17,41.33,5371.0
2018-03-26,40.985,41.23,40.975,41.23,2266.0
2018-03-27,41.65,41.825,41.595,41.615,703.0
2018-03-28,41.24,41.285,41.145,41.26,1367.0
2018-03-29,41.45,41.45,41.37,41.37,658.0
2018-04-03,41.185,41.185,40.745,40.745,1993.0
2018-04-04,41.2,41.2,40.885,40.885,3031.0
2018-04-05,41.82,41.94,41.82,41.94,2192.0
2018-04-06,41.515,41.725,41.515,41.72,3058.0
2018-04-09,41.53,41.58,41.47,41.58,2005.0
2018-04-10,41.41,41.64,41.41,41.58,1513.0
2018-04-11,41.58,41.58,41.58,41.58,0.0
2018-04-12,41.58,41.58,41.58,41.58,0.0
2018-04-13,41.495,41.495,41.47,41.47,428.0
2018-04-16,41.6,41.6,41.5,41.57,724.0
2018-04-17,41.64,41.94,41.64,41.71,813.0
2018-04-18,42.22,42.26,42.18,42.18,2023.0
2018-04-19,42.145,42.18,42.005,42.05,5874.0
2018-04-20,42.295,42.295,42.295,42.295,129.0
2018-04-23,42.365,42.375,42.18,42.21,4914.0
2018-04-24,42.645,42.915,42.645,42.915,6657.0
2018-04-26,42.955,42.955,42.775,42.775,909.0
2018-04-27,43.315,43.315,43.185,43.295,1910.0
2018-04-30,43.34,43.51,43.34,43.51,1538.0
2018-05-01,43.24,43.28,43.165,43.265,761.0
2018-05-02,43.265,43.265,43.11,43.11,3985.0
2018-05-03,43.03,43.03,42.805,42.805,255.0
2018-05-04,42.53,42.53,42.01,42.01,285.0
2018-05-07,42.945,42.945,42.8,42.8,96.0
2018-05-08,42.84,43.03,42.84,43.03,740.0
2018-05-09,43.165,43.37,43.165,43.265,696.0
2018-05-10,43.535,43.535,43.455,43.52,2056.0
2018-05-11,43.45,43.45,43.295,43.42,2326.0
2018-05-14,43.61,43.725,43.605,43.725,1037.0
2018-05-15,43.665,43.85,43.635,43.665,330.0
2018-05-16,43.85,43.98,43.735,43.735,1544.0
2018-05-17,43.805,43.925,43.75,43.75,368.0
2018-05-18,43.91,43.91,43.89,43.895,264.0
2018-05-21,43.96,44.09,43.905,43.905,1408.0
2018-05-22,43.495,43.51,43.435,43.45,1898.0
2018-05-23,43.435,43.595,43.395,43.45,842.0
2018-05-24,43.64,43.64,43.495,43.495,4283.0
2018-05-25,43.775,43.85,43.665,43.765,1800.0
2018-05-28,43.88,43.92,43.88,43.88,491.0
2018-05-29,43.96,43.96,43.79,43.79,1969.0
2018-05-30,43.67,43.795,43.62,43.625,7001.0
2018-05-31,43.765,43.88,43.725,43.735,1032.0
2018-06-01,43.535,43.65,43.535,43.65,888.0
2018-06-04,43.805,43.805,43.665,43.755,1558.0
2018-06-05,43.67,43.71,43.65,43.69,1244.0
2018-06-06,43.69,43.69,43.61,43.61,2878.0
2018-06-07,43.95,44.18,43.95,43.975,1957.0
2018-06-08,44.4,44.4,44.25,44.4,1670.0
2018-06-12,44.725,44.855,44.625,44.855,1952.0
2018-06-13,45.11,45.22,45.085,45.095,2330.0
2018-06-14,45.08,45.265,45.08,45.195,1188.0
2018-06-15,46.175,46.175,45.195,45.195,1207.0
2018-06-18,46.305,46.305,46.005,46.005,452.0
2018-06-19,45.58,45.71,45.58,45.58,200.0
2018-06-20,46.135,46.305,46.13,46.13,1431.0
2018-06-21,46.685,46.685,46.585,46.585,948.0
2018-06-22,46.27,46.3,46.12,46.22,2341.0
2018-06-25,46.145,46.145,46.005,46.045,2645.0
2018-06-26,46.045,46.045,46.005,46.005,588.0
2018-06-27,46.205,46.23,46.16,46.2,593.0
2018-06-28,46.16,46.17,46.12,46.16,1820.0
2018-06-29,46.035,46.035,45.745,45.745,1503.0
2018-07-02,45.58,45.72,45.45,45.45,2492.0
2018-07-03,46.035,46.035,45.45,45.45,1260.0
2018-07-04,45.58,45.665,45.58,45.58,1339.0
2018-07-05,45.83,45.83,45.58,45.58,339.0
2018-07-06,45.89,46.17,45.89,46.105,2285.0
2018-07-09,46.555,46.57,46.375,46.555,2108.0
2018-07-10,46.475,46.51,46.315,46.445,6310.0
2018-07-11,46.555,46.615,46.525,46.525,502.0
2018-07-12,46.925,47.04,46.9,46.915,2297.0
2018-07-13,46.94,46.95,46.865,46.87,4164.0
2018-07-16,47.08,47.08,46.915,46.935,379.0
2018-07-17,46.81,46.825,46.57,46.66,3785.0
2018-07-18,47.24,47.29,47.155,47.29,4809.0
2018-07-19,46.935,46.935,46.6,46.87,2111.0
2018-07-20,47.02,47.15,46.985,47.01,1895.0
2018-07-23,46.49,46.49,46.44,46.485,1527.0
2018-07-24,46.955,46.98,46.865,46.88,3163.0
2018-07-25,46.715,46.84,46.615,46.63,4666.0
2018-07-26,46.8,46.95,46.8,46.915,1231.0
2018-07-27,47.51,47.51,46.915,46.915,1552.0
2018-07-30,47.025,47.11,47.025,47.065,1197.0
2018-07-31,47.255,47.275,47.125,47.125,920.0
2018-08-01,47.365,47.365,47.155,47.17,8331.0
2018-08-02,47.29,47.29,46.97,47.14,4400.0
2018-08-03,47.475,47.61,47.375,47.405,371.0
2018-08-06,47.52,47.845,47.52,47.675,43098.0
2018-08-07,47.715,47.865,47.715,47.745,2368.0
2018-08-08,47.61,47.635,47.505,47.53,3957.0
2018-08-09,47.475,47.51,47.275,47.36,16655.0
2018-08-10,47.82,48.07,47.695,47.85,1568.0
2018-08-13,48.03,48.03,47.85,47.85,1455.0
2018-08-14,48.09,48.24,48.035,48.23,1278.0
2018-08-15,48.53,48.78,48.53,48.67,475.0
2018-08-16,48.64,48.64,48.47,48.595,4297.0
2018-08-17,48.67,48.71,48.64,48.71,747.0
2018-08-20,48.755,48.765,48.67,48.725,4047.0
2018-08-21,48.51,48.595,48.51,48.57,2581.0
2018-08-22,48.275,48.455,48.275,48.445,3963.0
2018-08-23,48.92,48.95,48.895,48.895,3279.0
2018-08-24,48.84,49.02,48.75,48.75,7837.0
2018-08-27,48.71,48.87,48.67,48.825,15554.0
2018-08-28,48.81,48.925,48.77,48.895,4665.0
2018-08-29,48.75,48.995,48.655,48.865,1952.0
2018-08-30,49.205,49.235,48.925,49.11,46116.0
2018-08-31,49.105,49.225,48.995,49.205,12709.0
2018-09-03,49.75,49.83,49.545,49.575,535.0
2018-09-04,49.675,49.805,49.55,49.55,3331.0
2018-09-05,49.475,49.535,49.345,49.49,7244.0
2018-09-06,49.375,49.675,49.365,49.675,2180.0
2018-09-07,49.52,49.635,49.42,49.635,3446.0
2018-09-10,49.985,50.395,49.985,50.27,4643.0
2018-09-11,50.5,50.5,50.295,50.295,3427.0
2018-09-12,50.355,50.355,50.215,50.33,1447.0
2018-09-13,50.14,50.14,49.9,49.99,8921.0
2018-09-14,50.215,50.28,50.145,50.28,2373.0
2018-09-17,50.38,50.5,50.3,50.44,2393.0
2018-09-18,50.215,50.225,50.0,50.16,1024.0
2018-09-19,50.06,50.06,49.985,49.985,1260.0
2018-09-20,49.975,49.975,49.805,49.83,1912.0
2018-09-21,50.215,50.26,50.215,50.26,284.0
2018-09-24,50.16,50.23,50.07,50.14,1364.0
2018-09-25,49.905,50.09,49.905,50.075,1440.0
2018-09-26,49.815,49.815,49.53,49.53,1611.0
2018-09-27,49.705,49.94,49.635,49.94,3775.0
2018-09-28,49.94,49.94,49.94,49.94,0.0
2018-10-01,50.255,50.47,50.255,50.47,1219.0
2018-10-02,50.09,50.125,49.87,50.125,4699.0
2018-10-03,50.315,50.51,50.315,50.425,1299.0
2018-10-04,50.84,50.975,50.795,50.92,1836.0
2018-10-05,50.91,51.02,50.91,51.02,1011.0
2018-10-08,50.935,50.935,50.82,50.82,705.0
2018-10-09,50.835,50.835,50.82,50.825,828.0
2018-10-10,50.635,50.635,50.37,50.37,2447.0
2018-10-11,49.445,49.45,48.955,48.97,6785.0
2018-10-12,48.455,48.81,48.455,48.81,3672.0
2018-10-15,48.82,48.865,48.68,48.84,3943.0
2018-10-16,48.735,48.955,48.685,48.955,3022.0
2018-10-17,49.73,49.835,49.665,49.805,2120.0
2018-10-18,50.025,50.025,49.685,49.685,4306.0
2018-10-19,49.6,49.63,49.49,49.565,1853.0
2018-10-22,49.35,49.46,49.26,49.435,1069.0
2018-10-23,49.22,49.22,48.97,49.05,3998.0
2018-10-24,48.97,49.04,48.885,48.925,2110.0
2018-10-25,47.9,47.9,47.665,47.775,5222.0
2018-10-26,47.85,48.0,47.735,48.0,563.0
2018-10-29,47.52,47.52,47.28,47.28,2679.0
2018-10-30,47.51,47.665,47.51,47.595,913.0
2018-10-31,47.97,48.19,47.97,48.19,4611.0
2018-11-01,48.145,48.145,47.915,47.975,4061.0
2018-11-02,48.02,48.19,48.02,48.09,1420.0
2018-11-05,47.9,47.9,47.51,47.51,43626.0
2018-11-06,48.085,48.105,47.51,47.51,841.0
2018-11-07,48.445,48.445,47.51,47.51,211.0
2018-11-08,48.735,48.855,48.68,48.68,5175.0
2018-11-09,49.005,49.075,48.965,48.97,957.0
2018-11-12,49.02,49.18,48.855,49.18,1845.0
2018-11-13,48.795,48.885,48.765,48.785,5075.0
2018-11-14,48.735,48.735,48.595,48.595,1945.0
2018-11-15,48.2,48.2,47.78,47.79,4694.0
2018-11-16,48.2,48.29,48.16,48.27,1437.0
2018-11-19,48.07,48.085,48.02,48.02,1436.0
2018-11-20,47.82,47.82,47.61,47.635,3294.0
2018-11-21,47.66,47.66,47.435,47.55,6411.0
2018-11-22,47.18,47.32,47.165,47.275,2256.0
2018-11-23,47.065,47.135,47.065,47.125,733.0
2018-11-26,47.31,47.505,47.31,47.41,4314.0
2018-11-27,47.665,47.78,47.63,47.775,3382.0
2018-11-28,48.24,48.255,48.205,48.255,2262.0
2018-11-29,48.41,48.485,48.325,48.4,4418.0
2018-11-30,48.415,48.425,48.34,48.4,1593.0
2018-12-03,49.22,49.29,49.095,49.14,20366.0
2018-12-04,48.67,48.67,48.4,48.4,3748.0
2018-12-05,47.545,48.035,47.48,48.02,8643.0
2018-12-06,47.9,47.9,47.62,47.72,2346.0
2018-12-07,48.205,48.205,48.075,48.115,2241.0
2018-12-10,47.45,47.45,47.02,47.02,2589.0
2018-12-11,47.705,47.705,47.505,47.505,1170.0
2018-12-12,47.545,47.675,47.495,47.675,2209.0
2018-12-13,47.745,47.875,47.745,47.805,2005.0
2018-12-14,47.63,47.665,47.51,47.51,1536.0
2018-12-17,47.155,47.34,47.105,47.34,2876.0
2018-12-18,46.37,46.405,46.235,46.235,3869.0
2018-12-19,45.575,45.75,45.575,45.665,20381.0
2018-12-20,45.575,45.81,45.465,45.465,10492.0
2018-12-21,45.095,45.14,44.855,45.095,5829.0
2018-12-24,44.79,44.79,44.055,44.415,6133.0
2018-12-27,44.86,44.965,44.75,44.91,1086.0
2018-12-28,45.37,45.69,45.37,45.69,3538.0
2018-12-31,45.665,45.79,45.665,45.705,1240.0
2019-01-02,45.785,45.97,45.605,45.605,1024.0
2019-01-03,46.41,46.41,46.065,46.175,944.0
2019-01-04,45.16,45.18,44.93,45.125,1402.0
2019-01-07,45.805,45.995,45.755,45.965,1084.0
2019-01-08,46.08,46.33,46.05,46.3,1981.0
2019-01-09,46.315,46.52,46.275,46.495,2971.0
2019-01-10,46.465,46.47,46.26,46.26,4887.0
2019-01-11,46.545,46.6,46.365,46.365,3799.0
2019-01-14,46.6,46.6,46.3,46.51,3229.0
2019-01-15,46.385,46.67,46.385,46.55,992.0
2019-01-16,46.965,47.06,46.965,47.06,660.0
2019-01-17,47.175,47.35,47.175,47.335,3430.0
2019-01-18,47.715,47.78,47.56,47.77,1500.0
2019-01-21,48.475,48.475,48.225,48.39,910.0
2019-01-22,48.335,48.42,48.335,48.39,1789.0
2019-01-23,48.115,48.125,48.03,48.125,781.0
2019-01-24,48.09,48.27,47.96,48.27,1199.0
2019-01-25,48.53,48.655,48.505,48.655,7108.0
2019-01-29,48.215,48.215,47.93,47.93,2601.0
2019-01-30,48.255,48.255,47.78,47.78,3112.0
2019-01-31,48.185,48.185,48.035,48.085,2369.0
2019-02-01,48.47,48.765,48.47,48.74,6807.0
2019-02-04,48.71,49.0,48.71,48.99,3300.0
2019-02-05,49.205,49.33,48.88,48.88,2774.0
2019-02-06,49.165,49.925,49.135,49.925,4199.0
2019-02-07,50.14,50.18,50.07,50.07,1927.0
2019-02-08,49.85,49.955,49.65,49.815,3579.0
2019-02-11,49.945,49.97,49.815,49.915,1052.0
2019-02-12,50.07,50.355,50.07,50.33,6867.0
2019-02-13,50.785,51.075,50.785,50.855,6481.0
2019-02-14,51.01,51.01,50.815,50.87,4852.0
2019-02-15,50.75,50.82,50.65,50.695,1000.0
2019-02-18,51.16,51.16,50.895,50.895,325.0
2019-02-19,51.22,51.33,50.995,51.3,1864.0
2019-02-20,50.985,51.025,50.9,51.025,1879.0
2019-02-21,51.04,51.33,50.855,51.29,3920.0
2019-02-22,51.22,51.415,51.22,51.315,1688.0
2019-02-25,51.38,51.41,51.325,51.4,2620.0
2019-02-26,51.245,51.245,50.855,50.86,11693.0
2019-02-27,50.735,50.87,50.64,50.83,3496.0
2019-02-28,51.255,51.255,51.01,51.215,743.0
2019-03-01,51.485,51.72,51.3,51.58,2007.0
2019-03-04,52.025,52.26,52.025,52.065,2770.0
2019-03-05,51.595,51.665,51.495,51.66,12814.0
2019-03-06,51.44,51.685,51.36,51.65,6192.0
2019-03-07,51.36,51.38,51.0,51.165,7450.0
2019-03-08,50.855,50.98,50.855,50.855,9460.0
2019-03-11,50.79,50.84,50.66,50.83,2538.0
2019-03-12,51.19,51.4,51.19,51.4,25095.0
2019-03-13,51.205,51.36,51.205,51.36,1529.0
2019-03-14,51.595,51.705,51.595,51.705,5769.0
2019-03-15,51.635,51.635,51.635,51.635,1884.0
2019-03-18,52.06,52.06,51.87,51.87,14607.0
2019-03-19,52.065,52.065,51.95,51.99,14547.0
2019-03-20,51.785,52.135,51.785,52.06,4866.0
2019-03-21,51.605,51.605,51.19,51.275,9735.0
2019-03-22,51.795,52.025,51.795,51.935,7048.0
2019-03-25,52.42,52.42,50.735,50.8,6171.0
2019-03-26,50.375,50.69,50.375,50.555,3924.0
2019-03-27,50.885,51.245,50.815,51.22,17024.0
2019-03-28,50.775,50.925,50.705,50.815,12135.0
2019-03-29,51.36,51.36,51.135,51.315,4980.0
2019-04-01,51.635,51.69,51.48,51.66,3335.0
2019-04-02,52.08,52.215,51.955,52.215,8028.0
2019-04-03,52.225,52.255,52.075,52.2,30705.0
2019-04-04,52.19,52.225,52.025,52.19,4318.0
2019-04-05,52.24,52.34,52.215,52.31,6315.0
2019-04-08,52.59,52.785,52.59,52.7,2556.0
2019-04-09,52.535,52.67,52.395,52.575,5012.0
2019-04-10,52.81,52.81,52.19,52.315,9442.0
2019-04-11,52.37,52.395,52.3,52.3,5252.0
2019-04-12,52.505,52.6,52.435,52.495,5919.0
2019-04-15,52.64,52.655,52.465,52.655,9231.0
2019-04-16,52.66,52.895,52.535,52.895,4845.0
2019-04-17,52.8,52.81,52.45,52.585,12150.0
2019-04-18,52.405,52.405,52.025,52.025,6991.0
2019-04-23,52.745,52.855,52.655,52.835,3222.0
2019-04-24,53.405,53.86,53.28,53.78,3356.0
2019-04-26,53.805,53.825,53.75,53.82,2671.0
2019-04-29,54.03,54.13,54.02,54.075,4437.0
2019-04-30,54.125,54.25,54.045,54.22,6523.0
2019-05-01,54.35,54.42,54.295,54.405,2269.0
2019-05-02,54.055,54.055,53.89,53.985,7621.0
2019-05-03,54.18,54.32,54.085,54.22,4747.0
2019-05-06,54.165,54.165,53.985,54.125,12201.0
2019-05-07,54.31,54.31,53.725,53.945,8578.0
2019-05-08,53.43,53.475,53.21,53.355,8300.0
2019-05-09,53.375,53.42,53.24,53.375,4728.0
2019-05-10,53.39,53.39,52.995,52.995,1131.0
2019-05-13,52.995,53.09,52.88,52.91,3602.0
2019-05-14,52.025,52.385,52.025,52.245,4112.0
2019-05-15,52.71,53.035,52.71,53.035,3191.0
2019-05-16,52.975,53.145,52.935,53.105,6660.0
2019-05-17,53.79,53.935,53.67,53.75,5854.0
2019-05-20,53.52,53.52,53.195,53.32,4548.0
2019-05-21,52.905,53.35,52.8,53.175,5394.0
2019-05-22,53.64,53.645,53.45,53.625,10413.0
2019-05-23,53.42,53.52,53.255,53.395,6514.0
2019-05-24,52.81,53.035,52.81,52.925,2760.0
2019-05-27,52.66,52.66,52.425,52.425,16783.0
2019-05-28,52.795,52.865,52.64,52.64,3980.0
2019-05-29,52.115,52.115,51.755,51.87,3392.0
2019-05-30,51.54,51.54,51.34,51.47,5318.0
2019-05-31,51.275,51.275,51.05,51.08,23277.0
2019-06-03,50.525,50.525,50.23,50.385,4266.0
2019-06-04,50.525,50.68,50.44,50.465,5635.0
2019-06-05,51.29,51.685,51.29,51.44,14628.0
2019-06-06,51.9,51.955,51.775,51.84,6178.0
2019-06-07,52.005,52.255,52.005,52.255,2619.0
2019-06-11,52.88,53.255,52.88,53.145,12010.0
2019-06-12,52.99,53.09,52.91,53.07,5161.0
2019-06-13,53.255,53.265,53.02,53.215,4082.0
2019-06-14,53.615,53.825,53.615,53.77,5738.0
2019-06-17,53.75,53.81,53.735,53.795,3840.0
2019-06-18,53.84,53.96,53.81,53.89,11975.0
2019-06-19,54.06,54.2,54.06,54.195,7359.0
2019-06-20,54.36,54.545,54.31,54.505,7387.0
2019-06-21,54.475,54.475,54.185,54.25,3586.0
2019-06-24,54.29,54.295,54.22,54.22,5848.0
2019-06-25,53.86,53.945,53.6,53.6,9087.0
2019-06-26,53.645,53.71,53.48,53.68,5515.0
2019-06-27,53.28,53.435,53.185,53.43,9187.0
2019-06-28,53.585,53.625,53.35,53.375,4699.0
2019-07-01,54.125,54.275,54.115,54.275,7783.0
2019-07-02,54.545,54.545,54.29,54.435,3322.0
2019-07-03,54.22,54.295,54.115,54.115,2759.0
2019-07-04,54.345,54.485,54.295,54.375,4618.0
2019-07-05,54.43,54.56,54.415,54.49,3988.0
2019-07-08,54.5,54.555,54.31,54.375,2289.0
2019-07-09,54.35,54.375,54.24,54.31,6422.0
2019-07-10,54.735,54.93,54.735,54.775,19035.0
2019-07-11,54.845,54.915,54.765,54.835,2357.0
2019-07-12,54.765,54.86,54.71,54.725,3996.0
2019-07-15,54.76,54.82,54.695,54.725,2027.0
2019-07-16,54.74,54.885,54.74,54.765,2541.0
2019-07-17,54.765,54.94,54.725,54.905,2311.0
2019-07-18,54.555,54.555,54.22,54.22,5884.0
2019-07-19,54.5,54.85,54.5,54.82,3171.0
2019-07-22,54.64,54.875,54.585,54.875,2665.0
2019-07-23,55.135,55.275,54.94,55.26,1936.0
2019-07-24,55.93,56.065,55.76,56.01,3362.0
2019-07-25,56.26,56.59,56.23,56.58,6268.0
2019-07-26,56.395,56.62,56.345,56.605,5266.0
2019-07-29,57.095,57.095,56.88,57.065,7361.0
2019-07-30,57.035,57.135,56.995,57.13,7895.0
2019-07-31,57.205,57.26,56.915,56.915,8042.0
2019-08-01,56.63,56.76,56.47,56.645,3881.0
2019-08-02,56.51,56.565,56.37,56.385,4046.0
2019-08-05,56.32,56.33,55.815,55.995,22292.0
2019-08-06,54.055,54.805,53.85,54.71,7331.0
2019-08-07,55.205,55.705,55.0,55.625,23829.0
2019-08-08,55.03,55.305,54.955,55.155,3463.0
2019-08-09,55.855,55.855,55.585,55.585,5751.0
2019-08-12,55.585,55.775,55.585,55.605,3891.0
2019-08-13,55.33,55.33,55.14,55.225,2462.0
2019-08-14,55.61,55.845,55.555,55.845,8224.0
2019-08-15,54.625,54.625,54.295,54.54,9226.0
2019-08-16,54.53,54.64,54.415,54.525,4948.0
2019-08-19,55.245,55.46,55.21,55.37,5269.0
2019-08-20,55.925,55.93,55.675,55.72,8679.0
2019-08-21,55.495,55.55,55.37,55.55,3491.0
2019-08-22,55.775,56.07,55.775,56.015,4989.0
2019-08-23,55.875,56.32,55.875,56.29,16592.0
2019-08-26,54.79,54.795,54.38,54.455,4843.0
2019-08-27,55.0,55.135,54.885,54.96,4098.0
2019-08-28,54.75,54.915,54.545,54.89,3267.0
2019-08-29,55.07,55.195,54.975,55.195,2057.0
2019-08-30,55.87,56.3,55.86,56.215,6581.0
2019-09-02,55.995,56.07,55.82,56.035,2140.0
2019-09-03,56.035,56.36,55.97,56.035,4151.0
2019-09-04,55.585,55.815,55.48,55.805,4322.0
2019-09-05,56.095,56.375,56.095,56.23,3100.0
2019-09-06,56.525,56.73,56.43,56.43,4721.0
2019-09-09,56.705,56.775,56.59,56.59,7731.0
2019-09-10,56.84,57.06,56.73,56.73,12114.0
2019-09-11,56.965,57.22,56.94,57.13,10249.0
2019-09-12,57.92,58.13,57.895,57.895,6609.0
2019-09-13,58.02,58.02,57.84,57.88,2269.0
2019-09-16,57.58,57.58,57.33,57.45,9671.0
2019-09-17,57.895,57.95,57.7,57.95,1792.0
2019-09-18,57.87,57.95,57.815,57.855,3805.0
2019-09-19,58.06,58.435,58.06,58.255,3341.0
2019-09-20,58.585,58.685,58.38,58.38,3054.0
2019-09-23,58.715,58.715,58.39,58.39,3675.0
2019-09-24,58.52,58.575,58.445,58.48,6067.0
2019-09-25,57.67,57.67,57.4,57.56,7221.0
2019-09-26,58.12,58.295,58.005,58.285,6702.0
2019-09-27,57.96,58.005,57.725,57.895,2613.0
2019-09-30,57.85,57.885,57.81,57.81,2118.0
2019-10-01,58.155,58.75,58.155,58.64,4406.0
2019-10-02,57.83,57.83,57.55,57.56,2538.0
2019-10-03,56.715,56.715,56.415,56.52,19698.0
2019-10-04,56.715,56.715,56.5,56.705,3051.0
2019-10-07,57.08,57.24,57.08,57.12,4688.0
2019-10-08,57.285,57.465,57.275,57.345,2795.0
2019-10-09,56.565,56.565,56.565,56.565,0.0
2019-10-11,57.425,57.425,57.425,57.425,0.0
2019-10-14,58.05,58.12,58.045,58.115,11397.0
2019-10-15,58.005,58.16,58.005,58.115,10424.0
2019-10-16,58.975,59.085,58.945,59.055,3838.0
2019-10-17,58.715,58.73,58.295,58.48,4462.0
2019-10-18,58.31,58.31,58.06,58.225,4509.0
2019-10-21,57.92,57.935,57.815,57.905,2419.0
2019-10-22,58.14,58.39,58.14,58.175,12117.0
2019-10-23,58.7,58.82,58.685,58.82,1272.0
2019-10-24,58.905,58.945,58.875,58.93,6655.0
2019-10-25,59.35,59.375,59.145,59.35,11236.0
2019-10-28,59.54,59.85,59.54,59.835,10092.0
2019-10-29,59.85,60.06,59.845,59.845,7919.0
2019-10-30,59.85,59.905,59.625,59.735,8127.0
2019-10-31,59.725,59.725,59.435,59.54,6796.0
2019-11-01,59.435,59.47,59.235,59.265,8221.0
2019-11-04,59.915,60.125,59.845,60.04,4771.0
2019-11-05,60.62,60.655,60.4,60.455,15097.0
2019-11-06,60.475,60.565,60.345,60.46,5424.0
2019-11-07,60.565,60.65,60.44,60.555,6670.0
2019-11-08,60.75,60.75,60.475,60.54,11378.0
2019-11-11,61.19,61.32,61.125,61.14,6198.0
2019-11-12,61.415,61.415,61.14,61.3,5665.0
2019-11-13,61.3,61.36,61.055,61.305,7002.0
2019-11-14,61.26,61.525,61.105,61.5,8716.0
2019-11-15,61.565,61.735,61.535,61.72,5673.0
2019-11-18,62.13,62.13,61.885,61.93,9387.0
2019-11-19,62.105,62.275,61.895,62.08,14631.0
2019-11-20,61.915,61.915,61.675,61.805,22774.0
2019-11-21,61.72,61.86,61.65,61.75,6975.0
2019-11-22,61.955,62.135,61.895,62.04,6535.0
2019-11-25,62.245,62.4,62.205,62.345,15659.0
2019-11-26,62.95,62.95,62.825,62.865,11496.0
2019-11-27,62.95,63.145,62.84,62.955,13639.0
2019-11-28,63.35,63.35,63.065,63.2,7753.0
2019-11-29,63.3,63.365,63.025,63.06,4537.0
2019-12-02,63.025,63.26,62.99,63.135,10160.0
2019-12-03,62.285,62.29,61.915,61.965,13273.0
2019-12-04,61.48,61.565,61.19,61.37,10776.0
2019-12-05,61.525,61.775,61.5,61.745,9887.0
2019-12-06,61.885,62.08,61.885,61.995,6071.0
2019-12-09,62.455,62.455,62.345,62.41,6716.0
2019-12-10,62.33,62.34,62.15,62.325,9458.0
2019-12-11,62.395,62.455,62.22,62.355,2696.0
2019-12-12,62.18,62.23,62.0,62.13,7226.0
2019-12-13,62.415,62.605,62.385,62.435,10200.0
2019-12-16,62.58,62.855,62.56,62.825,11879.0
2019-12-17,63.035,63.175,62.88,63.135,15654.0
2019-12-18,63.175,63.295,63.06,63.255,12373.0
2019-12-19,63.255,63.34,63.02,63.02,8080.0
2019-12-20,63.17,63.17,62.87,63.065,28189.0
2019-12-23,63.165,63.395,63.165,63.27,6806.0
2019-12-24,63.295,63.295,63.08,63.2,3457.0
2019-12-27,63.225,63.3,63.12,63.24,2996.0
2019-12-30,62.86,62.86,62.645,62.645,2700.0
2019-12-31,62.685,62.685,62.24,62.24,3163.0
2020-01-02,62.59,62.59,61.98,62.195,3453.0
2020-01-03,61.975,62.97,61.975,62.645,11592.0
2020-01-06,63.19,63.19,62.525,62.75,2855.0
2020-01-07,63.065,63.265,62.96,63.12,20463.0
2020-01-08,63.455,63.455,62.695,63.43,6410.0
2020-01-09,63.88,63.95,63.795,63.945,3450.0
2020-01-10,64.15,64.38,64.15,64.265,23890.0
2020-01-13,64.23,64.3,63.545,63.64,13288.0
2020-01-14,63.905,64.235,63.905,63.95,6247.0
2020-01-15,64.075,64.075,63.77,63.785,8150.0
2020-01-16,63.87,64.15,63.865,64.125,4811.0
2020-01-17,64.115,64.685,64.115,64.64,23525.0
2020-01-20,65.24,65.24,64.49,64.64,7114.0
2020-01-21,64.7,64.71,64.44,64.44,6936.0
2020-01-22,64.76,65.175,64.76,65.175,9307.0
2020-01-23,64.86,65.255,64.465,64.655,11221.0
2020-01-24,65.255,65.255,64.76,64.91,3335.0
2020-01-28,64.305,64.305,63.28,64.03,6770.0
2020-01-29,64.03,64.57,64.03,64.545,5732.0
2020-01-30,64.465,64.465,64.075,64.085,9266.0
2020-01-31,65.195,65.23,65.02,65.17,2908.0
2020-02-03,64.885,64.885,63.99,64.14,9071.0
2020-02-04,64.86,64.86,64.305,64.545,8622.0
2020-02-05,64.695,65.28,64.695,65.185,8331.0
2020-02-06,66.07,66.23,65.89,66.205,9679.0
2020-02-07,66.915,66.915,66.14,66.245,8991.0
2020-02-10,66.285,66.285,65.92,66.045,5335.0
2020-02-11,66.37,66.555,66.19,66.425,10138.0
2020-02-12,66.6,66.64,66.29,66.385,4715.0
2020-02-13,66.5,66.585,66.44,66.46,8153.0
2020-02-14,66.665,66.775,66.615,66.68,5380.0
2020-02-17,66.68,66.855,66.68,66.785,4285.0
2020-02-18,66.815,66.99,66.625,66.915,2172.0
2020-02-19,67.235,67.235,66.625,66.86,7859.0
2020-02-20,67.075,67.52,66.95,67.37,7684.0
2020-02-21,67.235,67.565,67.235,67.51,6747.0
2020-02-24,67.305,67.305,66.18,66.245,17680.0
2020-02-25,63.28,65.46,63.28,65.4,43222.0
2020-02-26,63.455,63.73,63.295,63.665,21937.0
2020-02-27,64.11,64.11,62.345,62.41,39224.0
2020-02-28,60.295,61.04,59.33,60.33,51269.0
2020-03-02,60.125,61.215,59.33,61.015,65907.0
2020-03-03,63.7,63.7,62.33,62.565,21054.0
2020-03-04,61.49,61.49,60.115,61.2,18328.0
2020-03-05,63.455,63.455,62.06,62.09,12375.0
2020-03-06,61.365,61.365,59.78,59.78,20261.0
2020-03-09,58.4,58.535,56.77,57.845,19395.0
2020-03-10,56.05,56.545,54.585,56.35,22144.0
2020-03-11,57.845,57.845,56.42,56.42,14770.0
2020-03-12,55.96,55.96,53.21,54.255,12225.0
2020-03-13,52.49,52.49,50.245,51.555,38525.0
2020-03-16,53.715,54.515,51.415,52.995,10067.0
2020-03-17,51.55,54.055,51.55,53.935,9137.0
2020-03-18,54.975,55.075,53.765,53.985,16695.0
2020-03-19,55.83,57.19,55.455,55.85,18058.0
2020-03-20,55.82,56.16,54.91,55.96,22979.0
2020-03-23,53.17,53.17,49.04,51.73,34329.0
2020-03-24,51.73,52.625,51.415,52.125,24340.0
2020-03-25,54.205,55.37,53.48,53.5,12530.0
2020-03-26,55.485,56.945,55.235,55.605,13762.0
2020-03-27,58.215,58.215,56.39,56.665,25898.0
2020-03-30,55.24,55.315,53.97,55.315,14360.0
2020-03-31,55.795,57.34,55.795,56.365,16146.0
2020-04-01,55.85,56.08,55.425,55.74,11189.0
2020-04-02,55.415,55.415,54.42,54.815,12045.0
2020-04-03,55.495,55.52,54.58,54.815,6810.0
2020-04-06,56.28,57.06,56.28,56.87,3426.0
2020-04-07,57.355,58.135,57.32,57.685,8549.0
2020-04-08,57.25,57.86,56.95,57.53,15494.0
2020-04-09,60.045,60.085,58.69,59.04,8540.0
2020-04-14,58.825,58.825,57.49,58.21,10407.0
2020-04-15,58.73,59.005,58.57,58.93,4856.0
2020-04-16,58.755,58.8,57.79,58.285,9911.0
2020-04-17,59.08,60.115,59.08,59.45,125483.0
2020-04-20,59.72,60.89,59.72,59.87,13560.0
2020-04-21,59.515,59.86,59.125,59.165,5518.0
2020-04-22,59.26,59.26,57.74,58.145,4103.0
2020-04-23,58.74,58.93,58.535,58.535,5431.0
2020-04-24,58.96,58.96,57.78,58.155,15695.0
2020-04-27,58.17,59.095,58.17,59.095,11813.0
2020-04-28,59.1,59.87,59.1,59.545,11662.0
2020-04-29,59.87,60.145,59.78,59.84,13084.0
2020-04-30,60.425,61.71,60.425,61.465,23532.0
2020-05-01,61.37,61.37,59.875,60.295,16425.0
2020-05-04,59.765,59.765,58.69,59.085,6755.0
2020-05-05,59.1,59.325,59.0,59.1,20571.0
2020-05-06,59.325,59.68,59.285,59.63,8354.0
2020-05-07,59.64,59.64,59.365,59.44,13872.0
2020-05-08,59.48,59.56,59.215,59.505,6114.0
2020-05-11,60.56,60.56,60.115,60.115,6921.0
2020-05-12,60.56,60.565,60.155,60.155,4859.0
2020-05-13,59.465,59.465,58.305,58.65,12841.0
2020-05-14,58.475,58.475,57.725,57.75,12729.0
2020-05-15,57.85,58.84,57.85,58.77,18009.0
2020-05-18,59.325,59.385,59.055,59.3,14278.0
2020-05-19,60.115,60.35,60.115,60.35,3736.0
2020-05-20,60.335,60.345,59.685,59.95,14448.0
2020-05-21,60.5,60.605,60.44,60.58,5487.0
2020-05-22,60.9,60.9,59.925,60.02,5863.0
2020-05-25,60.835,61.08,60.805,61.08,3531.0
2020-05-26,62.375,62.375,61.105,61.405,16645.0
2020-05-27,61.99,62.045,60.485,61.43,15774.0
2020-05-28,62.49,62.74,62.48,62.725,8330.0
2020-05-29,62.985,62.985,61.73,61.775,4736.0
2020-06-01,61.695,61.695,61.22,61.22,7418.0
2020-06-02,60.915,60.915,60.51,60.52,4718.0
2020-06-03,60.63,60.66,60.01,60.37,21001.0
2020-06-04,61.325,61.705,61.325,61.615,5607.0
2020-06-05,62.56,62.56,60.97,61.58,18286.0
2020-06-09,62.735,64.82,62.735,64.06,11100.0
2020-06-10,64.03,64.03,63.475,63.485,4967.0
2020-06-11,62.225,62.415,61.94,62.22,9824.0
2020-06-12,60.495,60.495,60.005,60.085,41452.0
2020-06-15,59.805,59.98,59.23,59.275,26057.0
2020-06-16,59.845,61.65,59.845,61.05,7911.0
2020-06-17,61.65,62.03,61.65,61.96,2677.0
2020-06-18,61.335,61.335,61.025,61.175,3129.0
2020-06-19,61.65,61.785,61.545,61.695,4890.0
2020-06-22,61.285,61.42,61.04,61.24,4858.0
2020-06-23,60.905,61.01,60.58,60.96,4610.0
2020-06-24,60.54,60.755,60.4,60.685,6461.0
2020-06-25,59.68,60.115,59.275,59.285,3589.0
2020-06-26,59.705,59.845,59.67,59.71,10155.0
2020-06-29,58.62,58.755,58.38,58.47,14386.0
2020-06-30,59.49,59.805,59.49,59.655,4170.0
2020-07-01,60.84,60.84,59.695,59.82,6759.0
2020-07-02,61.0,61.0,59.775,59.84,5638.0
2020-07-03,60.225,60.37,60.115,60.225,6551.0
2020-07-06,60.115,60.645,60.115,60.485,5574.0
2020-07-07,60.51,60.67,60.43,60.495,4947.0
2020-07-08,60.075,60.14,59.78,59.84,2982.0
2020-07-09,59.84,59.99,59.725,59.78,6211.0
2020-07-10,59.555,59.575,59.005,59.005,10061.0
2020-07-13,60.525,60.525,60.265,60.35,8263.0
2020-07-14,60.115,60.295,60.005,60.035,6528.0
2020-07-15,60.455,60.52,60.275,60.445,10783.0
2020-07-16,60.85,61.175,60.85,61.015,2656.0
2020-07-17,60.975,60.975,60.745,60.78,7800.0
2020-07-20,60.85,60.85,60.55,60.66,5579.0
2020-07-21,60.635,60.785,60.385,60.785,8265.0
2020-07-22,60.37,60.495,60.115,60.115,2649.0
2020-07-23,60.465,60.465,60.17,60.185,3057.0
2020-07-24,60.39,60.55,60.115,60.17,6649.0
2020-07-27,59.745,59.87,59.535,59.57,11817.0
2020-07-28,59.595,59.82,59.585,59.65,4501.0
2020-07-29,59.56,59.56,59.245,59.29,3428.0
2020-07-30,59.725,60.035,59.725,59.895,8095.0
2020-07-31,59.72,59.72,59.205,59.205,4738.0
2020-08-03,59.48,59.57,59.25,59.25,4326.0
2020-08-04,59.99,60.115,59.885,60.045,3846.0
2020-08-05,60.035,60.035,59.475,59.475,2195.0
2020-08-06,59.765,59.97,59.765,59.78,4165.0
2020-08-07,60.115,60.115,59.37,59.61,4525.0
2020-08-10,60.44,60.74,60.44,60.7,7741.0
2020-08-11,61.145,61.24,61.025,61.145,4047.0
2020-08-12,61.255,61.54,61.22,61.54,5087.0
2020-08-13,61.27,61.43,61.03,61.125,35486.0
2020-08-14,61.49,61.69,61.49,61.5,2286.0
2020-08-17,61.3,61.34,61.065,61.22,13293.0
2020-08-18,60.985,61.01,60.745,60.785,3715.0
2020-08-19,60.745,60.84,60.595,60.67,7177.0
2020-08-20,60.9,60.9,60.67,60.74,3089.0
2020-08-21,60.745,60.88,60.69,60.805,10074.0
2020-08-24,60.875,60.9,60.73,60.86,5611.0
2020-08-25,61.405,61.87,61.405,61.87,6339.0
2020-08-26,61.71,61.71,61.525,61.615,17896.0
2020-08-27,61.695,61.775,61.615,61.705,4470.0
2020-08-28,61.92,62.145,61.87,61.935,6851.0
2020-08-31,61.815,61.895,61.64,61.695,26810.0
2020-09-01,60.935,60.935,60.67,60.675,6125.0
2020-09-02,61.395,61.84,61.335,61.665,5659.0
2020-09-03,62.6,62.925,62.6,62.765,3427.0
2020-09-04,62.49,62.49,61.54,61.83,21814.0
2020-09-07,61.215,61.215,61.03,61.11,3794.0
2020-09-08,61.615,61.655,61.43,61.595,2466.0
2020-09-09,60.075,60.385,59.725,60.385,17393.0
2020-09-10,60.385,60.425,60.16,60.275,2828.0
2020-09-11,59.99,60.045,59.78,60.045,6609.0
2020-09-14,60.335,60.39,60.045,60.33,15790.0
2020-09-15,60.24,60.565,60.24,60.255,2259.0
2020-09-16,60.455,60.65,60.43,60.58,2658.0
2020-09-17,60.65,60.785,60.225,60.31,8062.0
2020-09-18,60.065,60.065,59.82,60.05,3677.0
2020-09-21,60.115,60.115,59.125,59.175,7997.0
2020-09-22,59.315,59.315,59.015,59.015,2018.0
2020-09-23,59.78,60.2,59.78,60.2,4763.0
2020-09-24,59.435,59.8,59.205,59.8,5452.0
2020-09-25,60.115,60.115,59.8,59.8,4441.0
2020-09-28,60.535,60.875,60.47,60.675,2839.0
2020-09-29,61.22,61.53,61.22,61.45,3913.0
2020-09-30,60.52,60.685,59.95,59.95,15132.0
2020-10-01,60.335,60.645,60.335,60.385,1844.0
2020-10-02,60.495,60.535,59.735,59.8,12182.0
2020-10-05,60.835,60.865,60.615,60.685,3015.0
2020-10-06,60.945,61.585,60.945,61.19,5767.0
2020-10-07,60.975,61.515,60.975,61.3,1201.0
2020-10-08,61.595,62.45,61.595,62.43,6812.0
2020-10-09,63.09,63.145,62.96,63.04,9067.0
2020-10-12,62.74,62.865,62.7,62.805,6726.0
2020-10-13,62.83,63.555,62.83,63.475,2787.0
2020-10-14,63.365,63.365,63.105,63.24,5076.0
2020-10-15,63.11,63.215,62.67,62.71,4140.0
2020-10-16,63.325,63.895,63.325,63.675,6761.0
2020-10-19,63.675,64.04,63.555,63.91,7489.0
2020-10-20,63.49,63.675,63.36,63.53,3875.0
2020-10-21,63.295,63.375,63.15,63.24,2710.0
2020-10-22,62.455,62.455,61.995,62.22,11818.0
2020-10-23,62.49,63.35,62.49,63.095,3847.0
2020-10-26,62.925,62.925,62.26,62.345,7981.0
2020-10-27,61.6,61.625,61.395,61.54,2947.0
2020-10-28,61.54,61.675,60.37,60.385,7101.0
2020-10-29,60.43,60.43,59.8,60.145,6938.0
2020-10-30,60.145,60.145,59.45,59.45,4492.0
2020-11-02,59.45,60.195,59.45,60.115,9675.0
2020-11-03,60.67,60.805,60.335,60.725,5558.0
2020-11-04,60.755,61.88,60.47,61.68,8776.0
2020-11-05,61.695,62.63,61.295,61.925,10724.0
2020-11-06,61.775,61.775,61.27,61.27,7430.0
2020-11-09,61.695,62.235,61.38,61.665,15877.0
2020-11-10,63.475,63.88,62.805,62.805,25387.0
2020-11-11,63.91,64.06,63.54,63.62,8236.0
2020-11-12,63.435,64.94,63.435,63.545,11040.0
2020-11-13,63.585,63.585,63.13,63.3,4619.0
2020-11-16,63.795,65.5,63.47,63.795,9738.0
2020-11-17,64.815,65.05,64.615,64.71,15400.0
2020-11-18,65.24,65.31,65.05,65.24,7970.0
2020-11-19,65.09,65.09,64.465,64.625,7080.0
2020-11-20,64.82,64.955,64.625,64.72,6344.0
2020-11-23,64.9,64.9,64.465,64.56,5022.0
2020-11-24,65.255,66.04,65.255,65.96,7466.0
2020-11-25,66.355,66.995,66.355,66.72,7281.0
2020-11-26,66.6,66.61,66.1,66.1,3380.0
2020-11-27,67.155,67.195,65.95,66.015,3133.0
2020-11-30,66.29,66.29,65.76,65.825,5247.0
2020-12-01,65.825,66.33,65.825,66.205,4132.0
2020-12-02,67.185,67.185,65.89,65.97,8449.0
2020-12-03,66.49,66.545,65.945,66.045,11236.0
2020-12-04,66.055,66.395,66.055,66.325,6723.0
2020-12-07,67.02,67.185,66.965,67.05,8779.0
2020-12-08,67.05,67.225,66.555,66.69,7695.0
2020-12-09,66.72,67.63,66.72,67.455,8632.0
2020-12-10,67.47,67.47,66.45,66.475,11805.0
2020-12-11,66.465,66.465,65.36,65.565,11423.0
2020-12-14,66.91,66.91,65.57,66.005,7009.0
2020-12-15,66.0,66.0,65.335,65.515,9214.0
2020-12-16,65.66,65.755,65.555,65.7,11583.0
2020-12-17,65.73,66.08,65.455,65.565,12431.0
2020-12-18,65.74,65.755,65.175,65.36,6249.0
2020-12-21,65.355,65.355,64.86,65.02,10481.0
2020-12-22,65.955,65.955,64.665,64.82,17577.0
2020-12-23,66.125,66.125,64.555,64.77,12486.0
2020-12-24,65.075,65.235,65.075,65.105,5964.0
2020-12-29,65.885,67.27,65.235,65.36,9073.0
2020-12-30,65.34,65.34,64.66,64.66,2533.0
2020-12-31,64.455,64.465,64.12,64.33,2664.0
2021-01-04,64.33,64.97,64.2,64.495,4222.0
2021-01-05,64.36,64.36,63.675,63.675,7935.0
2021-01-06,63.105,64.575,63.105,63.72,4752.0
2021-01-07,64.575,65.515,64.575,65.315,5424.0
2021-01-08,65.825,66.37,65.825,66.345,6372.0
2021-01-11,66.34,66.34,66.045,66.1,10891.0
2021-01-12,66.1,66.97,66.1,66.765,2547.0
2021-01-13,67.43,67.43,66.525,66.74,4436.0
2021-01-14,66.79,66.885,66.475,66.79,6089.0
2021-01-15,67.03,67.05,66.505,66.54,4072.0
2021-01-18,67.525,67.525,66.465,66.525,3754.0
2021-01-19,66.57,67.42,66.57,66.755,2292.0
2021-01-20,67.155,67.605,67.075,67.075,6117.0
2021-01-21,67.51,67.51,66.95,67.07,5790.0
2021-01-22,67.18,67.18,66.53,66.805,4526.0
2021-01-25,67.245,67.245,66.525,66.545,4868.0
2021-01-27,66.54,66.54,65.41,65.425,4946.0
2021-01-28,65.38,65.38,64.185,64.8,13787.0
2021-01-29,65.46,65.46,64.705,65.065,6378.0
2021-02-01,64.465,64.78,64.04,64.665,5746.0
2021-02-02,64.9,65.865,64.865,65.765,2182.0
2021-02-03,66.545,67.02,66.545,66.87,2035.0
2021-02-04,66.87,66.87,66.385,66.465,5665.0
2021-02-05,67.765,68.18,67.71,68.075,7498.0
2021-02-08,68.38,68.38,67.75,68.085,10296.0
2021-02-09,68.165,68.165,67.83,67.87,6574.0
2021-02-10,68.165,68.38,68.055,68.38,6500.0
2021-02-11,68.39,68.39,68.075,68.34,3234.0
2021-02-12,68.325,68.42,68.18,68.395,1694.0
2021-02-15,68.68,69.015,68.68,68.87,6712.0
2021-02-16,68.95,68.95,68.83,68.91,5213.0
2021-02-17,68.975,70.205,68.84,68.96,1179.0
2021-02-18,68.91,69.165,68.83,69.005,2991.0
2021-02-19,69.005,69.005,68.315,68.375,7574.0
2021-02-22,68.435,68.87,67.87,67.915,4791.0
2021-02-23,68.07,68.55,67.555,67.915,4877.0
2021-02-24,68.06,68.06,67.38,67.45,10191.0
2021-02-25,68.055,68.59,68.055,68.565,9228.0
2021-02-26,67.41,67.87,67.38,67.725,12754.0
2021-03-01,68.79,69.055,67.86,68.07,11194.0
2021-03-02,69.06,69.06,68.8,68.87,6156.0
2021-03-03,68.82,68.82,67.9,68.255,8931.0
2021-03-04,68.27,68.285,67.58,67.695,4796.0
2021-03-05,67.435,68.07,67.435,67.94,3560.0
2021-03-08,69.605,69.92,69.285,69.52,6628.0
2021-03-09,69.83,70.48,69.83,70.43,8191.0
2021-03-10,70.35,70.385,69.545,69.865,5497.0
2021-03-11,70.6,70.6,70.31,70.545,2953.0
2021-03-12,70.55,71.23,70.15,70.35,7663.0
2021-03-15,71.135,71.255,70.89,71.11,4607.0
2021-03-16,71.11,71.11,70.87,71.03,6152.0
2021-03-17,71.07,71.07,70.84,70.84,2705.0
2021-03-18,71.04,71.08,70.65,70.81,4961.0
2021-03-19,70.87,71.255,70.69,70.92,3815.0
2021-03-22,72.075,72.075,70.83,70.865,6666.0
2021-03-23,70.935,71.81,70.935,71.49,10815.0
2021-03-24,73.06,73.06,71.455,71.785,18871.0
2021-03-25,72.075,72.075,71.555,71.795,20420.0
2021-03-26,72.595,72.595,72.09,72.265,11369.0
2021-03-29,72.65,73.195,72.61,72.675,9261.0
2021-03-30,73.16,73.185,72.875,72.9,27630.0
2021-03-31,72.875,73.13,72.875,73.105,10752.0
2021-04-01,73.235,73.645,73.115,73.645,8297.0
2021-04-06,73.795,74.87,73.795,74.005,14440.0
2021-04-07,74.09,74.115,73.875,74.05,14782.0
2021-04-08,75.535,75.535,74.195,74.355,14406.0
2021-04-09,74.435,74.675,74.22,74.675,9582.0
2021-04-12,74.765,75.235,74.765,74.995,10004.0
2021-04-13,76.075,76.075,74.995,75.23,7063.0
2021-04-14,74.965,74.97,74.395,74.605,10946.0
2021-04-15,74.86,74.875,73.885,74.315,6568.0
2021-04-16,74.485,74.87,74.395,74.435,5052.0
2021-04-19,75.35,75.445,74.795,74.795,7992.0
2021-04-20,74.73,75.005,73.955,73.955,9380.0
2021-04-21,74.18,74.445,73.955,74.29,8416.0
2021-04-22,75.235,75.235,74.49,74.65,22924.0
2021-04-23,74.645,74.645,74.475,74.51,7718.0
2021-04-26,74.645,74.645,74.325,74.475,7915.0
2021-04-27,74.485,74.635,74.325,74.55,10703.0
2021-04-28,74.65,75.115,74.65,74.98,13722.0
2021-04-29,74.98,75.26,74.675,75.02,11005.0
2021-04-30,75.275,75.275,74.41,74.435,8202.0
2021-05-03,75.275,75.275,75.03,75.1,7894.0
2021-05-04,75.275,75.275,74.81,75.09,8264.0
2021-05-05,75.035,75.035,74.955,75.01,9436.0
2021-05-06,75.02,75.02,74.5,74.78,8326.0
2021-05-07,75.02,75.195,74.83,74.995,9100.0
2021-05-10,75.035,75.035,74.595,74.65,14973.0
2021-05-11,74.65,74.65,74.075,74.075,8501.0
2021-05-12,74.7,74.715,73.715,74.075,8693.0
2021-05-13,74.5,74.5,73.785,73.965,9831.0
2021-05-14,74.09,75.14,74.09,74.955,8216.0
2021-05-17,75.87,75.87,75.075,75.25,4145.0
2021-05-18,75.275,75.38,74.955,75.235,10156.0
2021-05-19,75.09,75.09,74.165,74.465,5320.0
2021-05-20,74.875,75.565,74.57,74.715,3639.0
2021-05-21,74.915,75.46,74.915,75.315,4921.0
2021-05-24,75.51,75.955,75.51,75.635,2702.0
2021-05-25,76.075,76.075,75.675,75.83,6794.0
2021-05-26,75.955,75.965,75.155,75.26,16821.0
2021-05-27,76.275,76.275,75.325,75.325,13367.0
2021-05-28,76.175,76.255,75.995,76.255,7894.0
2021-05-31,76.96,76.96,76.075,76.255,5827.0
2021-06-01,77.67,77.68,75.63,76.1,9044.0
2021-06-02,76.395,76.395,75.595,75.655,6346.0
2021-06-03,76.075,76.255,75.91,76.22,8474.0
2021-06-04,76.88,76.88,76.445,76.83,5201.0
2021-06-07,76.84,76.84,76.51,76.56,9885.0
2021-06-08,76.84,77.325,76.84,77.19,5445.0
2021-06-09,77.335,77.36,77.12,77.31,9747.0
2021-06-10,77.68,77.68,77.255,77.255,8418.0
2021-06-11,77.805,77.805,77.415,77.56,6993.0
2021-06-15,77.56,78.265,77.56,78.04,17568.0
2021-06-16,78.43,78.44,78.0,78.105,11604.0
2021-06-17,78.255,78.255,77.76,77.99,9047.0
2021-06-18,78.57,78.95,78.36,78.76,9354.0
2021-06-21,78.23,78.23,77.455,77.63,9046.0
2021-06-22,78.95,79.03,78.48,78.88,6491.0
2021-06-23,78.905,78.905,78.61,78.68,10968.0
2021-06-24,78.55,78.575,77.95,78.04,10499.0
2021-06-25,78.095,78.48,78.095,78.16,14630.0
2021-06-28,78.64,78.665,78.385,78.385,6819.0
2021-06-29,78.89,78.89,78.535,78.75,7726.0
2021-06-30,79.575,79.575,78.815,78.825,6710.0
2021-07-01,79.215,79.68,79.215,79.385,11614.0
2021-07-02,80.08,80.135,79.795,79.92,9892.0
2021-07-05,79.93,79.955,79.615,79.615,22169.0
2021-07-06,79.865,79.865,79.07,79.07,12622.0
2021-07-07,79.69,79.915,79.635,79.735,16967.0
2021-07-08,80.155,80.5,80.155,80.295,10682.0
2021-07-09,80.475,80.48,80.17,80.255,15660.0
2021-07-12,80.395,80.54,80.32,80.395,16367.0
2021-07-13,80.56,80.56,80.025,80.095,16096.0
2021-07-14,80.345,80.41,79.88,79.915,9811.0
2021-07-15,80.265,80.275,79.935,79.935,8911.0
2021-07-16,80.015,80.265,80.015,80.05,15656.0
2021-07-19,80.115,80.46,80.08,80.08,8864.0
2021-07-20,80.2,80.315,80.05,80.315,7524.0
2021-07-21,81.49,81.62,81.145,81.62,11365.0
2021-07-22,81.745,81.78,81.41,81.465,15978.0
2021-07-23,81.725,81.725,81.355,81.565,13234.0
2021-07-26,82.305,82.315,81.685,82.02,15141.0
2021-07-27,82.18,82.195,81.74,81.97,10106.0
2021-07-28,81.985,82.345,81.985,82.305,6421.0
2021-07-29,82.485,82.485,82.065,82.085,8296.0
2021-07-30,82.05,82.05,81.69,81.845,13355.0
2021-08-02,83.005,83.005,82.635,82.73,8608.0
2021-08-03,82.43,82.485,81.685,81.685,12966.0
2021-08-04,82.45,82.475,81.945,82.115,16883.0
2021-08-05,81.805,81.905,81.725,81.725,11217.0
2021-08-06,82.035,82.14,81.845,82.005,12523.0
2021-08-09,82.755,83.435,82.635,82.725,19044.0
2021-08-10,83.525,83.55,82.66,82.675,16321.0
2021-08-11,82.645,83.155,82.57,82.7,17723.0
2021-08-12,82.965,82.965,82.405,82.49,7208.0
2021-08-13,82.95,82.965,82.77,82.89,7029.0
2021-08-16,83.43,83.43,82.645,82.955,11571.0
2021-08-17,83.09,83.375,83.075,83.205,16591.0
2021-08-18,83.675,84.085,83.675,83.94,8850.0
2021-08-19,83.925,83.94,83.125,83.42,18145.0
2021-08-20,83.94,84.18,83.94,84.165,6245.0
2021-08-23,85.535,85.535,84.6,84.695,15659.0
2021-08-24,85.28,85.28,84.36,84.445,20423.0
2021-08-25,84.64,84.64,84.165,84.39,14199.0
2021-08-26,84.415,84.415,83.925,84.135,10497.0
2021-08-27,84.485,84.52,84.1,84.205,10932.0
2021-08-30,84.31,84.34,83.805,84.055,10906.0
2021-08-31,84.285,84.44,84.005,84.075,15197.0
2021-09-01,84.085,84.275,83.91,83.975,19732.0
2021-09-02,84.1,84.1,83.195,83.195,17605.0
2021-09-03,83.645,83.66,83.13,83.13,15867.0
2021-09-06,83.1,83.1,82.565,82.98,10882.0
2021-09-07,82.995,83.13,82.645,83.075,13025.0
2021-09-08,82.555,82.73,82.445,82.69,13372.0
2021-09-09,82.715,83.19,82.645,82.765,12777.0
2021-09-10,82.83,82.83,82.01,82.155,13900.0
2021-09-13,82.155,82.165,81.81,81.995,15367.0
2021-09-14,82.41,82.41,81.74,82.165,8883.0
2021-09-15,82.245,82.315,81.9,81.955,7367.0
2021-09-16,82.245,82.74,82.245,82.74,12542.0
2021-09-17,82.875,82.875,82.405,82.485,13435.0
2021-09-20,82.685,82.685,81.85,81.885,19058.0
2021-09-21,81.705,81.705,81.145,81.22,15492.0
2021-09-22,81.58,81.58,80.73,81.265,8738.0
2021-09-23,82.145,82.725,82.125,82.17,9960.0
2021-09-24,82.875,82.875,82.42,82.635,13260.0
2021-09-27,83.125,83.25,82.98,83.25,8261.0
2021-09-28,82.61,83.1,82.38,82.45,10230.0
2021-09-29,81.925,82.165,81.74,81.97,11069.0
2021-09-30,82.45,83.035,82.45,83.005,10397.0
2021-10-01,81.665,81.665,80.78,81.02,17881.0
2021-10-04,81.69,82.445,81.45,81.65,5913.0
2021-10-05,81.525,81.525,80.73,81.145,10688.0
2021-10-06,81.33,81.675,81.05,81.21,6482.0
2021-10-07,81.69,82.475,81.69,81.955,16308.0
2021-10-08,81.97,82.39,81.97,82.345,11415.0
2021-10-11,82.39,82.41,81.57,81.785,16552.0
2021-10-12,81.845,81.845,81.145,81.16,6793.0
2021-10-13,81.275,81.46,81.06,81.45,8500.0
2021-10-14,81.475,82.045,81.475,81.57,11491.0
2021-10-15,81.65,82.47,81.57,82.29,12978.0
2021-10-18,82.485,83.01,82.405,82.795,55472.0
2021-10-19,82.95,82.95,82.005,82.005,53828.0
2021-10-20,82.475,82.475,81.925,81.925,11705.0
2021-10-21,82.18,82.18,81.32,81.58,14024.0
2021-10-22,81.645,82.475,81.645,82.1,17367.0
2021-10-25,82.235,82.235,81.635,81.765,11939.0
2021-10-26,81.835,81.945,81.665,81.665,13361.0
2021-10-27,81.53,81.545,80.64,80.72,19795.0
2021-10-28,80.72,80.72,80.09,80.305,14752.0
2021-10-29,80.46,80.865,80.29,80.29,8295.0
2021-11-01,80.915,81.685,80.915,81.195,7660.0
2021-11-02,81.2,81.5,81.06,81.38,6292.0
2021-11-03,81.69,82.715,81.69,82.475,10205.0
2021-11-04,82.555,83.275,82.555,83.045,14163.0
2021-11-05,83.525,84.42,83.515,84.205,20644.0
2021-11-08,84.455,84.78,84.335,84.565,10766.0
2021-11-09,84.64,84.64,84.15,84.195,12018.0
2021-11-10,84.645,84.645,84.335,84.5,7550.0
2021-11-11,84.55,85.02,84.215,84.885,9671.0
2021-11-12,84.9,85.31,84.9,85.19,7717.0
2021-11-15,85.585,85.585,84.885,84.965,11247.0
2021-11-16,85.56,85.56,84.735,84.92,14775.0
2021-11-17,85.0,85.56,85.0,85.12,8123.0
2021-11-18,85.505,85.505,84.885,84.885,14671.0
2021-11-19,85.04,85.045,84.75,85.04,10127.0
2021-11-22,84.88,84.88,84.66,84.7,7678.0
2021-11-23,84.485,84.75,84.4,84.525,8094.0
2021-11-24,84.48,84.75,84.295,84.75,17772.0
2021-11-25,84.885,85.0,84.765,85.0,11577.0
2021-11-26,85.12,85.12,84.56,84.56,9319.0
2021-11-29,83.9,84.5,83.695,84.295,17389.0
2021-11-30,84.445,84.765,83.965,84.155,9278.0
2021-12-01,83.925,83.925,82.57,82.595,10422.0
2021-12-02,81.73,82.185,81.62,82.185,6373.0
2021-12-03,83.315,83.59,83.01,83.35,8045.0
2021-12-06,83.29,84.35,83.29,84.125,9796.0
2021-12-07,84.885,85.11,84.315,84.48,4401.0
2021-12-08,84.99,85.12,84.7,84.845,7964.0
2021-12-09,84.885,84.885,84.35,84.35,8902.0
2021-12-10,84.335,84.78,84.125,84.175,9635.0
2021-12-13,84.175,84.63,84.175,84.54,8038.0
2021-12-14,84.845,85.4,84.765,85.295,10281.0
2021-12-15,85.23,85.23,84.495,84.765,6930.0
2021-12-16,84.885,85.295,84.725,85.205,14062.0
2021-12-17,85.2,85.2,84.52,84.725,8957.0
2021-12-20,84.895,85.05,82.965,83.965,6646.0
2021-12-21,84.315,84.315,83.87,84.03,11570.0
2021-12-22,84.87,85.025,84.32,84.79,6941.0
2021-12-23,84.175,84.635,84.11,84.41,6301.0
2021-12-24,86.125,86.575,83.83,84.275,5175.0
2021-12-29,85.21,85.705,85.21,85.485,10474.0
2021-12-30,85.495,85.67,85.105,85.25,1830.0
2021-12-31,85.6,85.6,84.74,85.05,4970.0
2022-01-04,85.955,86.115,85.8,85.9,6659.0
2022-01-05,85.89,85.89,85.485,85.785,7495.0
2022-01-06,85.325,85.325,84.75,84.855,3971.0
2022-01-07,86.325,86.325,85.8,85.965,4373.0
2022-01-10,86.01,86.01,85.105,85.275,2845.0
2022-01-11,85.285,85.93,85.285,85.665,6884.0
2022-01-12,85.84,86.385,85.84,86.09,16426.0
2022-01-13,85.705,85.71,85.1,85.14,8660.0
2022-01-14,85.25,85.25,84.75,84.895,5908.0
2022-01-17,85.34,86.47,85.34,86.155,13322.0
2022-01-18,86.27,86.345,86.14,86.15,6490.0
2022-01-19,85.56,85.56,84.695,84.72,19322.0
2022-01-20,84.36,84.425,83.54,83.99,9317.0
2022-01-21,82.77,82.875,82.17,82.85,29961.0
2022-01-24,82.17,82.755,81.725,82.755,11860.0
2022-01-25,82.545,82.85,82.09,82.26,10638.0
2022-01-27,82.165,82.315,80.965,81.25,31506.0
2022-01-28,83.115,83.255,82.85,83.1,29792.0
2022-01-31,84.015,84.985,84.015,84.59,15178.0
2022-02-01,85.17,85.18,84.615,84.91,10504.0
2022-02-02,85.33,85.33,84.765,85.13,18524.0
2022-02-03,85.13,85.785,83.75,84.595,23052.0
2022-02-04,83.82,83.82,82.695,83.41,12317.0
2022-02-07,83.795,84.055,83.595,83.74,40324.0
2022-02-08,83.495,83.495,82.885,83.16,19489.0
2022-02-09,83.635,83.935,83.53,83.665,16479.0
2022-02-10,84.29,84.405,84.11,84.13,12860.0
2022-02-11,83.665,83.665,83.125,83.415,14767.0
2022-02-14,83.215,83.465,82.86,83.415,12845.0
2022-02-15,83.215,83.215,82.735,82.86,9586.0
2022-02-16,83.625,83.625,83.2,83.415,19675.0
2022-02-17,83.415,83.415,82.78,82.925,11673.0
2022-02-18,82.13,82.13,81.3,81.92,8211.0
2022-02-21,81.38,81.38,80.855,81.185,6787.0
2022-02-22,80.395,80.465,79.72,80.03,29797.0
2022-02-23,79.64,80.765,79.64,80.515,14537.0
2022-02-24,79.595,79.595,78.245,78.415,21306.0
2022-02-25,79.115,80.9,79.115,80.28,29910.0
2022-02-28,81.42,81.62,80.84,81.13,13533.0
2022-03-01,81.645,82.31,81.515,81.85,4368.0
2022-03-02,81.46,81.46,80.735,80.95,8179.0
2022-03-03,81.445,81.765,81.315,81.405,15263.0
2022-03-04,81.195,81.195,79.845,79.885,34660.0
2022-03-07,80.11,80.11,78.12,78.605,34078.0
2022-03-08,78.615,78.825,78.25,78.54,31316.0
2022-03-09,78.245,78.445,77.815,78.445,5876.0
2022-03-10,79.22,79.36,78.77,79.22,8406.0
2022-03-11,78.565,78.565,77.91,78.05,7519.0
2022-03-14,78.535,78.605,78.015,78.59,7128.0
2022-03-15,79.1,79.1,78.56,78.835,9034.0
2022-03-16,79.53,80.005,79.495,79.705,13537.0
2022-03-17,79.99,80.505,79.545,79.625,17042.0
2022-03-18,80.06,80.06,79.52,79.575,8240.0
2022-03-21,79.575,80.84,79.56,80.53,7073.0
2022-03-22,80.595,80.62,80.085,80.27,8205.0
2022-03-23,80.27,80.84,80.27,80.765,43490.0
2022-03-24,80.03,80.03,79.195,79.64,8647.0
2022-03-25,80.385,80.395,80.095,80.385,7559.0
2022-03-28,80.66,80.66,79.965,80.015,8311.0
2022-03-29,80.425,81.17,80.425,81.095,17131.0
2022-03-30,81.095,82.4,81.095,81.975,9977.0
2022-03-31,82.0,82.145,81.565,81.975,19071.0
2022-04-01,81.275,81.275,80.84,81.0,9328.0
2022-04-04,81.34,81.34,80.75,80.965,10828.0
2022-04-05,81.11,81.25,80.355,80.375,9417.0
2022-04-06,79.925,79.925,79.385,79.625,15460.0
2022-04-07,79.745,79.745,79.19,79.64,7004.0
2022-04-08,80.775,80.775,80.1,80.41,3081.0
2022-04-11,80.845,80.845,79.585,79.625,6945.0
2022-04-12,79.86,79.86,79.13,79.18,22525.0
2022-04-13,79.625,79.635,79.085,79.625,10422.0
2022-04-14,79.705,80.03,79.655,79.95,13719.0
2022-04-19,80.02,80.02,79.545,79.575,5990.0
2022-04-20,80.805,80.925,80.46,80.46,11839.0
2022-04-21,80.465,80.65,80.45,80.49,5558.0
2022-04-22,79.99,80.035,79.34,79.93,10615.0
2022-04-26,80.505,80.985,80.12,80.19,10945.0
2022-04-27,79.365,79.365,78.79,78.79,26786.0
2022-04-28,80.02,80.305,79.575,80.14,24141.0
2022-04-29,80.685,81.12,80.66,80.66,8860.0
2022-05-02,79.495,79.845,78.98,79.51,5300.0
2022-05-03,79.365,80.02,78.97,79.3,19912.0
2022-05-04,79.535,79.545,79.195,79.4,6680.0
2022-05-05,79.4,80.32,79.4,80.215,7306.0
2022-05-06,79.375,79.375,78.58,79.275,8170.0
2022-05-09,78.415,78.415,77.845,78.3,23927.0
2022-05-10,78.29,78.29,77.21,77.815,28631.0
2022-05-11,77.605,77.605,77.15,77.265,7289.0
2022-05-12,76.885,76.885,76.19,76.44,12616.0
2022-05-13,76.44,78.34,76.44,78.01,8704.0
2022-05-16,78.815,79.125,78.645,78.96,8587.0
2022-05-17,78.55,78.55,78.015,78.115,6761.0
2022-05-18,79.245,79.295,78.93,79.035,23432.0
2022-05-19,76.675,76.795,76.07,76.375,13531.0
2022-05-20,76.32,76.66,75.965,76.345,9150.0
2022-05-23,76.415,76.73,75.825,75.825,11915.0
2022-05-24,75.985,75.985,75.585,75.6,10343.0
2022-05-25,75.825,76.07,75.715,75.94,5998.0
2022-05-26,76.795,76.925,76.745,76.79,3143.0
2022-05-27,77.725,77.78,77.19,77.225,2849.0
2022-05-30,78.56,78.815,78.37,78.775,6117.0
2022-05-31,78.79,78.84,78.16,78.2,8819.0
2022-06-01,78.35,78.485,77.925,78.14,5758.0
2022-06-02,77.395,77.54,76.795,77.385,4941.0
2022-06-03,77.815,78.39,77.76,78.17,6096.0
2022-06-06,77.75,77.895,77.425,77.84,4717.0
2022-06-07,77.63,77.725,76.795,77.045,5084.0
2022-06-08,77.595,78.25,77.595,77.985,7968.0
2022-06-09,77.715,77.82,77.475,77.515,3124.0
2022-06-10,76.955,77.2,76.455,76.56,9242.0
2022-06-14,73.54,74.015,73.335,73.87,15120.0
2022-06-15,73.95,74.21,73.32,73.36,7453.0
2022-06-16,74.04,74.04,73.225,73.225,11758.0
2022-06-17,70.645,71.38,70.5,71.16,26993.0
2022-06-20,72.61,72.955,72.045,72.165,21082.0
2022-06-21,72.38,73.16,72.38,72.95,8735.0
2022-06-22,73.16,73.345,72.845,72.955,13472.0
2022-06-23,73.515,74.275,73.515,74.25,9344.0
2022-06-24,75.075,76.06,74.805,75.94,12770.0
2022-06-27,77.21,78.42,77.21,78.095,11880.0
2022-06-28,77.75,77.815,77.215,77.55,6632.0
2022-06-29,75.97,76.09,75.665,75.86,5149.0
2022-06-30,75.655,75.945,74.96,74.96,8995.0
2022-07-01,74.92,75.01,74.53,74.88,5343.0
2022-07-04,76.01,76.115,75.73,75.795,3863.0
2022-07-05,76.085,76.15,75.865,76.075,6530.0
2022-07-06,77.815,77.845,77.17,77.485,10688.0
2022-07-07,77.59,77.925,77.42,77.595,6584.0
2022-07-08,78.105,78.39,77.925,78.105,10452.0
2022-07-11,77.83,78.035,77.54,77.725,5354.0
2022-07-12,78.185,78.185,77.595,77.725,4782.0
2022-07-13,77.555,77.555,76.98,77.175,3772.0
2022-07-14,76.795,76.795,76.325,76.47,5495.0
2022-07-15,76.79,76.9,76.57,76.715,3619.0
2022-07-18,77.16,77.88,77.16,77.88,4526.0
2022-07-19,78.51,78.51,76.515,76.69,2949.0
2022-07-20,78.43,78.79,78.325,78.435,8675.0
2022-07-21,79.32,79.55,79.22,79.385,10306.0
2022-07-22,80.055,80.07,79.7,79.95,10855.0
2022-07-25,79.595,79.595,79.195,79.325,3967.0
2022-07-26,78.775,78.775,77.99,78.305,7151.0
2022-07-27,77.87,78.055,77.605,77.95,5136.0
2022-07-28,78.01,79.06,78.01,78.855,7069.0
2022-07-29,80.185,80.515,80.03,80.435,5737.0
2022-08-01,80.515,81.37,80.515,80.75,6376.0
2022-08-02,80.735,81.13,80.36,80.96,5793.0
2022-08-03,81.47,81.96,81.435,81.525,6957.0
2022-08-04,82.04,83.265,82.04,82.885,13041.0
2022-08-05,83.36,83.53,83.28,83.39,5412.0
2022-08-08,83.58,83.58,83.14,83.345,6131.0
2022-08-09,83.265,83.265,82.8,83.135,3803.0
2022-08-10,82.535,82.535,81.825,81.89,4188.0
2022-08-11,83.15,83.375,83.095,83.22,12619.0
2022-08-12,83.15,83.15,82.455,82.455,9287.0
2022-08-15,82.47,84.07,82.47,84.04,7305.0
2022-08-16,85.26,85.525,85.0,85.0,14703.0
2022-08-17,85.525,85.655,85.26,85.435,11028.0
2022-08-18,85.225,85.31,84.825,85.04,5648.0
2022-08-19,85.42,85.69,85.35,85.395,5296.0
2022-08-22,85.93,85.93,83.41,83.515,7702.0
2022-08-23,82.56,82.56,81.81,81.89,10849.0
2022-08-24,81.555,81.565,81.025,81.235,4989.0
2022-08-25,81.575,81.79,81.24,81.365,5173.0
2022-08-26,82.65,82.65,82.17,82.31,6191.0
2022-08-29,79.165,79.745,78.96,79.425,13600.0
2022-08-30,79.22,79.52,78.415,79.275,6818.0
2022-08-31,79.27,79.445,79.075,79.075,5424.0
2022-09-01,78.275,78.485,78.04,78.04,14904.0
2022-09-02,78.825,79.045,78.695,78.81,5353.0
2022-09-05,78.51,78.51,78.075,78.2,5310.0
2022-09-06,78.2,78.39,78.095,78.155,2397.0
2022-09-07,78.405,78.46,77.91,78.29,22310.0
2022-09-08,79.585,80.085,79.43,79.89,5183.0
2022-09-09,80.7,80.715,79.82,79.82,7796.0
2022-09-12,80.985,81.265,80.855,80.885,9327.0
2022-09-13,81.0,81.645,81.0,81.645,12487.0
2022-09-14,79.385,79.4,78.98,79.3,5967.0
2022-09-15,79.61,79.61,78.98,79.09,7724.0
2022-09-16,79.22,79.22,77.675,77.95,13589.0
2022-09-19,77.82,77.84,77.275,77.32,4412.0
2022-09-20,77.765,78.275,77.76,78.22,4838.0
2022-09-21,78.01,78.01,76.83,77.02,27671.0
2022-09-23,76.795,76.795,74.92,75.09,10160.0
2022-09-26,74.91,75.165,74.725,75.015,7695.0
2022-09-27,75.145,75.335,74.945,74.97,5883.0
2022-09-28,75.94,79.22,75.43,75.93,14012.0
2022-09-29,76.87,77.475,76.87,77.215,10035.0
2022-09-30,75.8,76.22,75.6,75.705,3199.0
2022-10-03,75.705,75.925,75.01,75.38,3527.0
2022-10-04,76.98,78.195,76.955,77.905,25404.0
2022-10-05,79.335,79.73,79.215,79.385,7175.0
2022-10-06,78.835,80.03,78.835,79.7,11195.0
2022-10-07,79.545,79.99,79.545,79.785,6017.0
2022-10-10,77.565,78.01,77.315,78.01,12971.0
2022-10-11,77.605,78.04,77.605,77.845,6007.0
2022-10-12,76.99,77.385,76.805,77.28,4896.0
2022-10-13,76.925,76.925,76.53,76.675,9793.0
2022-10-14,77.485,77.855,77.44,77.765,12052.0
2022-10-17,77.03,77.03,76.555,76.7,6776.0
2022-10-18,78.145,78.96,78.145,78.835,12533.0
2022-10-19,79.535,79.545,79.19,79.27,22900.0
2022-10-20,77.935,78.195,77.645,78.0,12938.0
2022-10-21,77.38,77.66,77.0,77.58,10632.0
2022-10-24,79.14,79.385,78.68,79.06,11143.0
2022-10-25,80.02,80.02,79.535,79.715,5641.0
2022-10-26,80.175,80.29,79.825,80.055,21893.0
2022-10-27,79.295,79.405,79.125,79.14,9478.0
2022-10-28,79.065,79.125,78.72,78.8,6623.0
2022-10-31,81.565,81.76,81.21,81.325,5401.0
2022-11-01,81.135,81.315,80.7,80.83,4049.0
2022-11-02,80.62,80.725,80.355,80.475,14058.0
2022-11-03,78.485,78.625,78.26,78.46,19055.0
2022-11-04,78.455,78.815,78.225,78.3,12172.0
2022-11-07,79.22,79.22,77.295,77.945,7545.0
2022-11-08,78.655,79.115,78.655,78.955,24846.0
2022-11-09,79.375,79.545,79.045,79.35,9619.0
2022-11-10,78.77,79.1,78.495,79.1,14631.0
2022-11-11,82.43,82.65,82.085,82.27,14568.0
2022-11-14,83.125,83.175,82.525,83.07,16408.0
2022-11-15,82.93,82.93,82.35,82.715,7012.0
2022-11-16,82.615,82.945,82.445,82.665,3740.0
2022-11-17,81.985,81.985,81.49,81.88,4700.0
2022-11-18,81.89,81.92,80.675,80.965,13978.0
2022-11-21,78.565,81.435,78.565,81.435,10335.0
2022-11-22,81.865,82.115,81.75,81.87,3735.0
2022-11-23,82.235,82.455,82.155,82.405,7775.0
2022-11-24,82.325,82.325,81.765,81.935,6291.0
2022-11-25,81.97,82.165,81.705,81.705,3570.0
2022-11-28,81.72,82.235,81.72,81.945,6356.0
2022-11-29,81.615,81.66,80.985,81.175,12226.0
2022-11-30,81.03,81.145,80.75,80.95,5361.0
2022-12-01,82.455,82.915,82.405,82.495,3065.0
2022-12-02,82.82,82.84,82.455,82.495,3688.0
2022-12-05,82.535,82.625,81.84,82.1,9759.0
2022-12-06,82.13,82.25,81.555,81.555,11410.0
2022-12-07,80.965,81.08,80.74,81.08,6732.0
2022-12-08,80.49,80.49,80.135,80.27,7434.0
2022-12-09,80.635,80.895,80.585,80.895,3719.0
2022-12-12,80.895,80.895,80.035,80.225,9790.0
2022-12-13,80.595,81.935,80.595,81.62,15880.0
2022-12-14,81.67,82.42,81.67,82.285,3290.0
2022-12-15,81.325,81.515,81.13,81.46,4858.0
2022-12-16,80.9,80.9,79.875,80.48,19527.0
2022-12-19,79.975,80.205,79.825,79.94,10813.0
2022-12-20,79.39,79.705,78.455,78.88,9228.0
2022-12-21,79.53,80.11,79.455,80.08,9645.0
2022-12-22,80.125,80.84,80.125,80.165,10742.0
2022-12-23,79.86,79.915,79.19,79.295,5839.0
2022-12-28,79.32,80.475,78.105,78.22,11946.0
2022-12-29,77.79,77.79,77.265,77.57,4331.0
2022-12-30,78.695,78.94,78.615,78.775,4486.0
2023-01-03,79.23,79.23,77.92,78.055,3863.0
2023-01-04,79.51,79.635,78.51,78.94,5637.0
2023-01-05,79.215,79.55,79.17,79.385,3219.0
2023-01-06,79.18,79.275,79.06,79.23,4036.0
2023-01-09,79.665,79.825,79.215,79.215,8258.0
2023-01-10,79.6,80.035,79.545,79.655,8099.0
2023-01-11,79.73,80.795,79.73,80.57,12589.0
2023-01-12,81.54,82.13,81.54,81.985,13123.0
2023-01-13,82.0,82.0,81.645,81.685,6701.0
2023-01-16,82.42,82.42,81.97,82.01,8397.0
2023-01-17,82.115,82.39,81.89,81.975,6737.0
2023-01-18,81.775,82.06,81.365,81.81,9588.0
2023-01-19,81.11,81.605,81.04,81.445,8935.0
2023-01-20,81.405,82.625,80.545,80.715,10937.0
2023-01-23,82.105,82.13,81.695,81.84,10093.0
2023-01-24,82.13,83.135,82.13,83.095,12768.0
2023-01-25,82.655,82.655,81.265,81.43,10980.0
2023-01-27,82.51,82.85,82.48,82.735,9951.0
2023-01-30,83.1,83.37,82.94,83.28,6115.0
2023-01-31,83.415,83.415,82.705,82.82,15216.0
2023-02-01,83.99,84.07,83.805,83.81,8230.0
2023-02-02,84.07,85.9,84.07,85.59,23209.0
2023-02-03,86.27,87.845,86.27,87.67,14858.0
2023-02-06,87.805,88.025,87.305,87.335,17757.0
2023-02-07,87.78,88.075,87.305,87.44,14883.0
2023-02-08,88.395,88.58,88.29,88.435,16974.0
2023-02-09,87.88,87.885,87.465,87.58,11127.0
2023-02-10,86.43,86.43,86.01,86.24,10768.0
2023-02-13,85.94,85.94,85.46,85.605,6371.0
2023-02-14,86.45,86.545,86.27,86.295,6706.0
2023-02-15,86.39,86.64,86.14,86.535,9342.0
2023-02-16,88.18,88.89,88.18,88.38,10260.0
2023-02-17,87.04,87.165,86.73,87.145,10415.0
2023-02-20,86.52,86.52,86.085,86.215,17504.0
2023-02-21,85.705,85.995,85.525,85.97,19079.0
2023-02-22,85.695,86.215,84.555,85.075,17867.0
2023-02-23,86.175,86.175,85.445,85.705,9088.0
2023-02-24,85.68,86.1,85.355,85.695,7412.0
2023-02-27,85.67,85.875,84.96,85.775,4891.0
2023-02-28,85.955,85.955,85.33,85.615,7201.0
2023-03-01,85.615,85.93,85.31,85.575,13063.0
2023-03-02,85.55,86.025,85.275,85.33,27397.0
2023-03-03,86.135,86.785,86.085,86.09,9636.0
2023-03-06,87.41,88.075,87.315,87.985,14043.0
2023-03-07,87.41,88.145,87.27,88.095,7372.0
2023-03-08,88.155,88.405,87.87,88.18,6826.0
2023-03-09,88.515,88.785,87.925,88.105,9511.0
2023-03-10,86.705,86.705,85.625,86.14,5955.0
2023-03-13,85.46,85.67,84.97,85.245,10422.0
2023-03-14,84.32,84.75,83.675,84.435,6293.0
2023-03-15,84.88,85.535,84.88,85.22,8702.0
2023-03-16,85.85,86.365,85.69,86.025,8446.0
2023-03-17,86.74,87.46,86.365,86.635,5487.0
2023-03-20,86.14,86.14,85.54,85.69,11401.0
2023-03-21,86.07,86.66,85.86,86.47,8330.0
2023-03-22,87.65,88.22,87.65,87.74,10225.0
2023-03-23,86.11,86.24,85.565,85.665,7693.0
2023-03-24,86.365,86.9,86.27,86.505,6904.0
2023-03-27,87.305,87.71,87.19,87.335,20376.0
2023-03-28,87.375,87.375,86.625,86.9,8695.0
2023-03-29,86.665,87.015,86.335,86.91,12818.0
2023-03-30,88.145,88.515,87.96,88.325,10689.0
2023-03-31,88.515,88.76,88.47,88.67,5336.0
2023-04-03,90.12,90.45,89.885,90.255,13001.0
2023-04-04,88.785,89.0,88.37,88.77,11607.0
2023-04-05,89.73,89.73,88.26,88.865,10774.0
2023-04-06,88.93,88.93,88.075,88.365,11452.0
2023-04-11,89.455,90.175,89.415,89.56,17747.0
2023-04-12,89.73,90.125,89.585,89.845,11183.0
2023-04-13,89.845,89.845,88.39,88.685,10236.0
2023-04-14,89.73,89.73,88.645,88.775,9955.0
2023-04-17,89.72,89.925,89.44,89.69,7290.0
2023-04-18,89.825,90.225,89.57,89.675,16898.0
2023-04-19,90.23,90.23,89.375,89.585,17320.0
2023-04-20,89.78,90.24,89.78,89.78,9324.0
2023-04-21,89.535,90.035,89.3,89.915,10067.0
2023-04-24,90.135,90.37,89.98,90.135,10603.0
2023-04-26,89.405,89.795,89.1,89.575,13524.0
2023-04-27,90.29,90.29,89.64,89.965,14483.0
2023-04-28,90.79,92.145,90.79,91.33,12341.0
2023-05-01,91.93,92.21,91.895,91.985,9420.0
2023-05-02,91.87,91.985,90.725,90.725,12604.0
2023-05-03,90.54,90.96,90.515,90.925,10007.0
2023-05-04,91.29,91.29,89.81,90.055,15976.0
2023-05-05,90.055,90.54,88.105,88.355,18915.0
2023-05-08,90.125,90.37,88.445,88.565,10325.0
2023-05-09,88.92,88.92,88.525,88.71,9039.0
2023-05-10,88.75,88.75,88.355,88.365,7333.0
2023-05-11,88.76,89.05,88.605,89.0,10636.0
2023-05-12,90.135,90.135,89.44,89.845,49459.0
2023-05-15,89.955,90.12,89.74,89.745,13872.0
2023-05-16,90.055,90.52,90.015,90.475,9464.0
2023-05-17,90.53,90.53,90.02,90.375,7903.0
2023-05-18,91.305,91.725,91.305,91.66,8623.0
2023-05-19,93.005,93.61,93.005,93.035,9988.0
2023-05-22,92.34,92.59,91.67,92.59,11933.0
2023-05-23,93.005,93.285,92.865,92.995,9217.0
2023-05-24,92.415,92.48,92.105,92.38,9623.0
2023-05-25,92.25,92.25,91.8,91.995,15059.0
2023-05-26,93.02,93.28,92.775,93.075,17876.0
2023-05-29,94.71,94.985,94.5,94.505,15541.0
2023-05-30,94.62,95.155,94.33,95.105,11207.0
2023-05-31,94.67,94.685,94.215,94.53,15118.0
2023-06-01,94.57,94.57,93.805,93.94,11921.0
2023-06-02,94.58,94.58,93.795,93.96,8062.0
2023-06-05,95.105,95.39,95.035,95.18,8937.0
2023-06-06,95.17,95.17,94.085,94.225,19506.0
2023-06-07,94.595,95.235,94.475,94.5,22324.0
2023-06-08,94.58,94.76,93.95,94.04,12578.0
2023-06-09,94.505,94.505,93.875,94.095,9751.0
2023-06-13,94.74,95.095,94.725,94.99,12761.0
2023-06-14,95.39,95.39,95.035,95.33,32684.0
2023-06-15,96.195,97.005,94.75,94.845,34477.0
2023-06-16,95.39,95.39,94.91,95.095,14617.0
2023-06-19,96.34,96.34,94.855,95.105,31833.0
2023-06-20,95.185,95.81,94.79,95.63,21293.0
2023-06-21,95.665,96.36,95.185,95.51,15792.0
2023-06-22,95.395,96.065,94.45,94.83,15071.0
2023-06-23,95.38,95.71,94.76,95.71,11200.0
2023-06-26,95.55,95.64,95.355,95.64,29225.0
2023-06-27,95.71,95.71,94.855,95.16,12021.0
2023-06-28,95.985,97.15,95.985,96.94,19767.0
2023-06-29,97.795,97.815,97.055,97.385,36506.0
2023-06-30,97.835,97.955,97.47,97.505,14691.0
2023-07-03,104.64,104.64,97.56,97.895,44000.0
2023-07-04,99.7,109.09,97.54,98.045,29624.0
2023-07-05,97.965,98.52,97.315,97.505,25080.0
2023-07-06,97.965,97.965,97.11,97.185,19261.0
2023-07-07,97.02,98.235,96.585,96.685,20983.0
2023-07-10,96.665,96.685,95.755,96.04,33595.0
2023-07-11,96.805,97.255,96.805,97.255,53633.0
2023-07-12,98.375,98.825,97.385,97.975,27480.0
2023-07-13,99.7,99.7,97.62,97.725,37365.0
2023-07-14,97.61,98.185,96.91,97.055,31360.0
2023-07-17,97.965,97.965,97.325,97.765,20814.0
2023-07-18,97.985,98.485,97.705,98.0,22460.0
2023-07-19,99.71,99.78,99.005,99.43,17028.0
2023-07-20,99.795,100.41,99.51,99.675,29685.0
2023-07-21,99.675,99.7,99.355,99.585,12214.0
2023-07-24,100.125,100.575,100.08,100.09,19741.0
2023-07-25,100.565,100.565,99.585,99.585,18575.0
2023-07-26,100.005,100.755,99.75,100.305,31085.0
2023-07-27,100.315,100.315,99.7,100.15,29749.0
2023-07-28,100.565,101.6,100.34,101.305,45769.0
2023-07-31,103.04,103.04,101.475,101.54,38904.0
2023-08-01,103.16,103.16,101.305,102.12,56274.0
2023-08-02,102.025,102.43,101.83,102.415,62476.0
2023-08-03,102.475,102.71,102.31,102.45,44129.0
2023-08-04,102.3,102.3,100.705,101.02,36481.0
2023-08-07,100.835,101.085,100.42,100.845,39296.0
2023-08-08,101.08,101.41,101.045,101.345,24227.0
2023-08-09,101.345,102.145,100.48,100.695,44338.0
2023-08-10,100.565,100.705,100.435,100.575,24724.0
2023-08-11,101.57,101.57,100.445,100.715,15459.0
2023-08-14,100.81,101.02,100.595,100.87,21775.0
2023-08-15,101.435,101.625,100.81,100.81,18774.0
2023-08-16,100.565,101.685,100.22,100.22,23956.0
2023-08-17,99.995,100.625,99.975,100.375,11839.0
2023-08-18,99.7,99.7,99.095,99.31,28926.0
2023-08-21,99.24,99.275,98.685,99.015,18614.0
2023-08-22,99.37,99.785,99.03,99.13,15062.0
2023-08-23,98.765,99.69,98.58,99.69,20738.0
2023-08-24,99.615,99.615,98.84,99.26,19507.0
2023-08-25,98.835,98.885,98.6,98.6,15905.0
2023-08-28,99.26,99.7,99.18,99.37,32348.0
2023-08-29,100.115,100.35,99.7,99.96,8782.0
2023-08-30,100.565,101.72,100.565,100.87,19822.0
2023-08-31,100.965,102.195,100.955,101.39,27396.0
2023-09-01,101.38,101.66,101.12,101.635,15824.0
2023-09-04,102.3,102.3,101.66,101.73,14642.0
2023-09-05,102.255,102.5,101.71,102.465,21476.0
2023-09-06,102.255,102.475,101.755,101.755,30028.0
2023-09-07,101.885,102.38,101.565,101.565,28523.0
2023-09-08,101.435,101.6,101.0,101.0,18126.0
2023-09-11,101.2,101.295,100.725,100.81,16478.0
2023-09-12,100.825,101.26,100.825,101.26,14614.0
2023-09-13,101.435,101.435,100.565,100.74,14769.0
2023-09-14,100.565,100.6,100.065,100.22,13339.0
2023-09-15,100.73,101.435,100.48,100.67,10223.0
2023-09-18,100.135,100.135,99.615,99.615,15611.0
2023-09-19,100.69,100.69,99.465,99.725,11612.0
2023-09-20,99.17,99.265,99.025,99.11,18845.0
2023-09-21,98.735,99.065,98.685,99.0,14744.0
2023-09-22,97.965,97.965,97.4,97.575,23738.0
2023-09-25,97.27,98.055,96.595,97.22,10783.0
2023-09-26,96.88,96.88,96.325,96.595,15876.0
2023-09-27,96.23,96.39,95.815,96.38,21221.0
2023-09-28,97.1,97.1,96.17,96.355,23640.0
2023-09-29,96.405,96.83,95.85,95.885,19170.0
2023-10-02,96.405,97.24,96.31,97.23,5998.0
2023-10-03,96.69,97.23,96.24,97.01,13429.0
2023-10-04,96.23,97.09,95.365,95.365,20858.0
2023-10-05,96.025,96.88,95.71,95.71,18562.0
2023-10-06,95.71,96.285,95.19,95.47,14953.0
2023-10-09,96.23,96.75,95.545,96.035,8597.0
2023-10-10,96.23,96.45,96.075,96.405,13404.0
2023-10-11,97.185,97.185,96.345,96.655,11231.0
2023-10-12,97.08,97.375,96.925,97.1,26297.0
2023-10-13,97.185,97.21,96.985,97.21,14093.0
2023-10-16,97.055,97.53,96.58,96.83,60286.0
2023-10-17,97.54,97.75,97.17,97.36,27957.0
2023-10-18,97.82,97.95,97.575,97.68,10998.0
2023-10-19,97.1,97.115,96.595,97.005,17114.0
2023-10-20,96.23,96.65,95.815,96.295,19212.0
2023-10-23,95.745,96.17,95.12,95.39,15441.0
2023-10-24,94.705,95.355,94.15,94.385,20096.0
2023-10-25,95.095,95.095,93.19,93.36,13931.0
2023-10-26,92.99,93.345,92.745,93.095,27241.0
2023-10-27,92.825,92.885,92.35,92.515,21863.0
2023-10-30,91.62,91.62,91.185,91.21,24508.0
2023-10-31,91.81,91.81,91.275,91.575,10734.0
2023-11-01,92.78,93.23,92.765,93.11,19488.0
2023-11-02,92.765,93.655,91.68,91.86,20989.0
2023-11-03,93.85,94.135,93.75,94.04,13052.0
2023-11-06,94.5,94.76,94.28,94.515,23054.0
2023-11-07,95.365,95.54,94.24,95.22,12833.0
2023-11-08,95.875,95.885,94.94,95.165,11602.0
2023-11-09,95.32,95.885,95.315,95.425,11105.0
2023-11-10,94.915,95.415,94.775,94.94,15935.0
2023-11-13,95.875,95.875,95.19,95.27,12820.0
2023-11-14,95.365,95.97,94.93,95.055,13632.0
2023-11-15,95.45,96.25,95.45,96.005,35442.0
2023-11-16,97.1,97.505,96.64,97.28,45151.0
2023-11-17,97.565,97.855,97.385,97.56,10359.0
2023-11-20,97.54,97.575,96.23,96.355,17992.0
2023-11-21,96.36,97.065,96.36,96.745,23663.0
2023-11-22,96.71,97.14,96.71,97.08,12667.0
2023-11-23,97.79,97.79,97.195,97.27,13146.0
2023-11-24,97.53,97.585,97.075,97.27,11464.0
2023-11-27,97.27,97.49,96.78,96.995,13538.0
2023-11-28,97.27,97.27,96.23,96.295,14035.0
2023-11-29,96.025,96.295,95.66,96.035,19466.0
2023-11-30,96.295,97.62,96.285,96.935,16596.0
2023-12-01,97.575,98.165,97.575,98.165,14094.0
2023-12-04,98.33,98.79,98.165,98.745,21575.0
2023-12-05,98.99,99.78,98.99,99.69,16802.0
2023-12-06,99.75,100.03,99.355,99.595,20133.0
2023-12-07,99.975,100.55,99.76,100.135,12288.0
2023-12-08,99.7,99.975,99.36,99.38,10427.0
2023-12-11,99.915,100.86,99.915,100.68,17400.0
2023-12-12,101.605,101.83,101.225,101.365,31682.0
2023-12-13,102.135,102.335,101.86,102.135,22608.0
2023-12-14,102.385,103.85,101.72,102.255,29937.0
2023-12-15,103.88,103.88,103.305,103.435,13650.0
2023-12-18,103.435,103.8,103.065,103.265,20109.0
2023-12-19,103.88,103.88,102.995,103.08,20107.0
2023-12-20,103.88,103.88,103.09,103.125,22820.0
2023-12-21,102.735,102.76,101.71,102.03,20656.0
2023-12-22,102.17,102.225,101.935,101.995,27803.0
2023-12-27,102.38,103.07,102.355,102.37,9910.0
2023-12-28,102.57,102.77,102.215,102.63,12957.0
2023-12-29,102.81,103.17,102.735,102.82,15174.0
2024-01-02,102.82,102.985,102.55,102.58,9902.0
2024-01-03,102.58,103.305,102.58,102.94,12039.0
2024-01-04,102.015,102.12,101.695,101.865,10303.0
2024-01-05,102.3,102.725,101.735,101.93,8714.0
2024-01-08,102.3,102.3,101.755,102.095,13928.0
2024-01-09,102.985,103.34,102.925,103.045,8908.0
2024-01-10,103.17,104.755,102.69,102.865,7841.0
2024-01-11,103.04,104.64,102.865,102.975,26985.0
2024-01-12,103.03,103.85,102.675,102.75,14415.0
2024-01-15,103.41,103.41,102.855,103.09,17007.0
2024-01-16,103.34,104.13,103.34,104.035,20452.0
2024-01-17,104.13,104.9,103.755,104.045,15471.0
2024-01-18,104.035,104.435,103.645,103.645,18072.0
2024-01-19,104.035,105.63,103.85,104.035,15174.0
2024-01-22,105.145,105.23,104.895,105.155,20127.0
2024-01-23,105.335,105.865,104.98,104.99,26718.0
2024-01-24,105.335,106.01,105.335,105.855,16592.0
2024-01-25,105.77,105.77,105.03,105.25,20548.0
2024-01-29,105.335,105.935,105.335,105.515,19358.0
2024-01-30,105.785,106.36,105.785,106.29,24574.0
2024-01-31,106.295,106.8,106.2,106.505,15232.0
2024-02-01,106.46,106.625,104.545,105.43,52775.0
2024-02-02,106.325,106.395,105.64,105.725,14529.0
2024-02-05,106.715,107.33,106.59,106.59,13974.0
2024-02-06,107.85,107.85,106.115,106.115,19139.0
2024-02-07,106.365,106.98,106.365,106.825,21119.0
2024-02-08,107.07,107.5,106.895,107.105,14753.0
2024-02-09,107.4,108.37,107.4,108.12,15002.0
2024-02-12,108.065,108.24,107.89,108.11,22956.0
2024-02-13,108.37,109.09,108.37,108.985,16573.0
2024-02-14,108.285,108.56,107.865,107.865,21984.0
2024-02-15,108.38,108.965,108.205,108.48,17408.0
2024-02-16,109.065,109.4,108.855,109.08,10966.0
2024-02-19,108.445,109.08,108.05,108.195,38314.0
2024-02-20,108.785,108.785,107.78,107.935,24139.0
2024-02-21,108.37,108.38,106.955,107.285,17213.0
2024-02-22,107.37,108.145,107.37,107.52,17020.0
2024-02-23,108.37,108.62,108.09,108.195,12513.0
2024-02-26,108.38,109.09,108.38,108.455,19497.0
2024-02-27,108.63,110.075,108.37,108.37,26431.0
2024-02-28,108.655,109.39,108.655,109.245,18199.0
2024-02-29,110.095,110.095,109.115,109.175,14730.0
2024-03-01,110.105,110.345,109.79,110.05,21601.0
2024-03-04,110.105,110.105,109.66,109.8,16953.0
2024-03-05,110.105,110.465,110.0,110.39,9917.0
2024-03-06,110.095,110.105,109.375,109.42,12413.0
2024-03-07,110.085,110.085,108.715,108.975,19450.0
2024-03-08,109.67,109.67,109.02,109.02,18351.0
2024-03-11,109.67,109.67,109.07,109.22,14185.0
2024-03-12,109.85,110.335,109.85,110.155,12509.0
2024-03-13,110.425,110.695,109.93,109.93,10261.0
2024-03-14,110.14,110.595,110.015,110.105,19311.0
2024-03-15,109.81,110.175,109.27,109.87,8332.0
2024-03-18,109.72,109.92,109.53,109.695,18318.0
2024-03-19,110.105,110.53,109.92,110.38,14169.0
2024-03-20,110.58,111.275,110.535,110.805,20211.0
2024-03-21,111.1,111.48,110.605,110.63,30832.0
2024-03-22,110.79,112.515,110.79,112.42,32803.0
2024-03-25,112.105,112.2,111.15,111.41,59541.0
2024-03-26,111.405,111.82,110.97,111.005,16252.0
2024-03-27,111.04,112.26,111.04,111.705,21392.0
2024-03-28,112.615,113.535,112.39,112.54,22784.0
2024-04-02,113.57,113.57,112.72,112.965,12570.0
2024-04-03,112.53,112.955,111.25,111.76,18598.0
2024-04-04,110.565,110.84,110.06,110.2,26407.0
2024-04-05,109.235,109.99,108.89,109.15,24796.0
2024-04-08,109.72,110.335,109.36,109.36,17220.0
2024-04-09,109.93,109.93,109.41,109.435,26004.0
2024-04-10,109.88,110.32,109.88,110.32,14462.0
2024-04-11,110.06,110.06,109.48,109.48,45314.0
2024-04-12,109.67,109.885,109.41,109.885,15423.0
2024-04-15,109.305,109.54,108.795,108.925,37137.0
2024-04-16,108.795,108.795,108.25,108.44,38633.0
2024-04-17,108.715,108.725,108.285,108.3,33157.0
2024-04-18,107.935,107.935,107.07,107.24,56899.0
2024-04-19,107.295,107.58,106.785,107.165,42033.0
2024-04-22,108.36,108.545,107.665,108.09,15126.0
2024-04-23,109.235,109.235,108.17,108.215,20580.0
2024-04-24,108.49,108.75,108.005,108.16,23103.0
2024-04-26,108.17,108.215,107.755,107.795,15605.0
2024-04-29,108.645,109.055,107.7,107.945,23181.0
2024-04-30,108.55,109.0,108.37,108.95,14466.0
2024-05-01,108.475,108.88,108.38,108.455,12946.0
2024-05-02,108.37,108.37,107.545,107.7,14229.0
2024-05-03,108.055,108.055,106.94,107.025,10255.0
2024-05-06,107.33,107.545,107.285,107.485,10887.0
2024-05-07,107.665,108.37,107.545,108.35,10726.0
2024-05-08,108.475,108.94,108.475,108.835,13806.0
2024-05-09,109.555,109.555,108.935,108.975,14300.0
2024-05-10,109.235,109.74,109.235,109.495,10164.0
2024-05-13,110.075,110.205,109.905,110.095,13234.0
2024-05-14,110.105,110.4,110.105,110.32,12135.0
2024-05-15,110.535,110.795,109.965,110.0,19181.0
2024-05-16,110.365,110.605,110.025,110.435,27664.0
2024-05-17,110.425,110.755,110.365,110.44,19777.0
2024-05-20,110.425,110.435,110.105,110.105,12834.0
2024-05-21,110.285,110.955,110.285,110.855,12059.0
2024-05-22,110.495,110.545,110.13,110.24,16023.0
2024-05-23,110.535,111.37,110.535,111.28,9836.0
2024-05-24,110.24,110.25,109.435,109.49,17371.0
2024-05-27,109.49,110.085,109.08,109.115,49611.0
2024-05-28,109.1,109.21,108.75,108.81,16963.0
2024-05-29,107.815,107.86,107.46,107.495,32675.0
2024-05-30,106.705,107.05,106.35,106.555,32970.0
2024-05-31,106.175,106.175,105.975,106.03,16814.0
2024-06-03,107.215,107.85,107.215,107.73,24399.0
2024-06-04,106.72,106.825,106.41,106.74,21657.0
2024-06-05,107.79,107.84,107.05,107.14,14905.0
2024-06-06,107.85,107.85,107.31,107.665,16064.0
2024-06-07,107.685,107.825,107.565,107.615,17192.0
2024-06-11,108.275,108.275,107.66,107.85,12870.0
2024-06-12,107.565,107.675,107.27,107.37,15506.0
2024-06-13,107.275,107.275,106.785,107.07,18050.0
2024-06-14,106.845,107.01,106.635,106.94,21589.0
2024-06-17,106.8,106.955,106.54,106.825,20479.0
2024-06-18,106.955,107.165,106.68,106.915,18995.0
2024-06-19,106.395,106.53,106.1,106.2,22367.0
2024-06-20,106.235,106.245,106.01,106.16,18511.0
2024-06-21,106.245,107.2,106.15,106.73,14269.0
2024-06-24,107.5,108.1,107.495,107.815,20022.0
2024-06-25,108.04,108.23,107.98,108.065,22323.0
2024-06-26,107.685,107.86,106.88,106.945,17137.0
2024-06-27,107.26,107.625,107.07,107.07,17764.0
2024-06-28,107.74,111.24,107.025,107.91,121393.0
2024-07-01,106.93,108.4,106.055,107.13,46336.0
2024-07-02,106.905,107.195,105.85,106.18,42802.0
2024-07-03,106.275,106.64,106.05,106.225,44018.0
2024-07-04,105.955,105.965,105.51,105.595,32705.0
2024-07-05,105.445,105.445,105.19,105.37,34537.0
2024-07-08,105.285,105.325,104.945,105.05,73081.0
2024-07-09,105.145,105.425,105.145,105.24,17801.0
2024-07-10,104.75,105.05,104.56,104.62,28094.0
2024-07-11,104.825,105.26,104.825,105.05,14269.0
2024-07-12,105.925,106.555,105.925,106.385,47588.0
2024-07-15,107.215,107.4,107.165,107.325,17435.0
2024-07-16,107.345,107.645,107.28,107.525,22036.0
2024-07-17,109.245,109.52,109.04,109.05,21505.0
2024-07-18,109.565,110.31,109.405,109.95,29373.0
2024-07-19,108.795,109.04,108.71,108.775,17231.0
2024-07-22,108.585,108.975,108.495,108.83,15446.0
2024-07-23,109.685,110.225,109.685,110.045,18129.0
2024-07-24,110.015,110.365,109.97,110.16,24838.0
2024-07-25,110.045,110.635,109.98,110.41,21211.0
2024-07-26,112.05,112.575,112.0,112.0,17426.0
2024-07-29,113.705,114.04,113.655,113.93,40225.0
2024-07-30,113.795,113.985,113.555,113.63,12288.0
2024-07-31,114.36,116.0,114.345,115.705,17490.0
2024-08-01,115.21,117.11,114.795,115.01,18771.0
2024-08-02,114.73,114.73,113.375,113.375,45812.0
2024-08-05,112.855,113.08,111.4,112.65,100871.0
2024-08-06,110.975,111.755,110.375,111.135,41756.0
2024-08-07,111.39,111.765,111.135,111.38,42742.0
2024-08-08,110.975,110.975,109.755,109.79,20953.0
2024-08-09,110.815,111.23,110.815,110.9,22677.0
2024-08-12,111.185,111.435,110.91,110.995,19355.0
2024-08-13,110.9,110.995,110.6,110.665,25750.0
2024-08-14,111.73,112.67,111.73,112.29,19940.0
2024-08-15,112.94,113.685,112.83,112.83,22959.0
2024-08-16,114.06,114.53,114.06,114.145,28142.0
2024-08-19,114.265,114.53,113.195,113.355,23395.0
2024-08-20,113.205,113.545,113.045,113.355,14325.0
2024-08-21,112.925,113.09,112.765,112.855,14628.0
2024-08-22,113.355,113.815,113.325,113.62,13631.0
2024-08-23,113.88,113.985,113.75,113.845,9833.0
2024-08-26,114.36,114.36,113.57,113.78,15571.0
2024-08-27,114.23,114.325,113.795,113.795,11064.0
2024-08-28,114.125,114.275,113.78,114.08,17375.0
2024-08-29,114.06,114.275,113.795,114.005,10646.0
2024-08-30,114.55,114.925,114.55,114.71,14561.0
2024-09-02,115.46,115.79,115.435,115.585,14482.0
2024-09-03,115.395,116.16,115.095,116.16,16612.0
2024-09-04,115.21,115.69,115.21,115.21,30898.0
2024-09-05,115.65,115.65,115.16,115.19,10986.0
2024-09-06,114.74,114.795,114.275,114.505,12180.0
2024-09-09,114.475,115.065,114.425,115.065,11469.0
2024-09-10,115.68,116.075,115.37,115.545,18705.0
2024-09-11,115.575,116.12,115.395,115.415,13559.0
2024-09-12,115.45,116.025,115.445,115.49,6310.0
2024-09-13,115.095,116.61,114.53,114.72,21904.0
2024-09-16,115.81,116.14,115.64,115.65,17827.0
2024-09-17,115.375,115.535,115.295,115.385,20280.0
2024-09-18,115.425,115.435,114.925,115.21,13630.0
2024-09-19,115.215,115.65,114.99,114.99,46813.0
2024-09-20,115.67,115.67,114.965,115.075,13765.0
2024-09-23,115.235,115.37,114.55,114.615,29037.0
2024-09-24,114.655,114.85,114.185,114.57,15168.0
2024-09-25,114.55,114.72,113.865,114.595,18844.0
2024-09-26,114.74,114.74,114.135,114.135,18407.0
2024-09-27,114.86,115.585,114.86,115.48,11345.0
2024-09-30,115.225,115.35,114.58,114.58,18278.0
2024-10-01,115.575,115.575,114.755,114.82,11671.0
2024-10-02,114.58,114.58,113.94,114.265,12641.0
2024-10-03,114.74,115.105,114.54,114.805,13986.0
2024-10-04,114.7,114.805,114.485,114.53,7495.0
2024-10-07,115.78,116.165,115.78,115.915,11167.0
2024-10-08,115.915,116.62,115.895,116.26,14416.0
2024-10-09,116.43,116.695,116.27,116.27,15980.0
2024-10-10,117.11,117.615,117.1,117.165,11619.0
2024-10-11,116.805,116.875,116.635,116.715,11828.0
2024-10-14,117.475,118.02,117.41,117.495,10481.0
2024-10-15,118.545,119.325,118.545,119.085,15269.0
2024-10-16,119.25,119.545,119.085,119.165,16167.0
2024-10-17,119.9,120.345,119.31,119.545,22927.0
2024-10-18,119.59,119.6,119.14,119.14,18726.0
2024-10-21,119.63,119.77,119.47,119.505,23695.0
2024-10-22,119.44,119.77,119.025,119.025,14919.0
2024-10-23,119.065,119.245,118.765,118.82,19415.0
2024-10-24,119.57,119.57,119.12,119.12,9547.0
2024-10-25,118.83,119.43,118.68,118.69,9748.0
2024-10-28,118.96,119.865,118.94,119.31,14899.0
2024-10-29,119.835,119.93,119.495,119.93,21177.0
2024-10-30,119.995,120.215,119.815,119.94,11574.0
2024-10-31,119.94,120.09,119.665,119.685,35924.0
2024-11-01,118.68,118.68,117.58,117.83,27543.0
2024-11-04,119.44,120.37,117.58,118.03,17800.0
2024-11-05,118.715,118.725,118.2,118.375,19372.0
2024-11-06,118.385,121.77,118.275,121.32,24340.0
2024-11-07,120.58,121.51,119.45,119.63,19513.0
2024-11-08,119.63,119.89,119.16,119.655,16169.0
2024-11-11,120.955,121.65,120.955,121.31,18663.0
2024-11-12,122.13,122.835,121.98,122.525,18419.0
2024-11-13,122.59,122.815,122.1,122.1,21522.0
2024-11-14,122.78,124.04,122.78,123.71,12341.0
2024-11-15,122.74,122.965,122.32,122.355,19381.0
2024-11-18,121.065,121.065,120.05,120.435,20754.0
2024-11-19,120.38,120.38,119.91,120.175,12543.0
2024-11-20,119.695,119.92,119.36,119.73,30832.0
2024-11-21,120.425,120.52,119.88,119.93,10418.0
2024-11-22,121.16,121.855,121.16,121.81,13017.0
2024-11-25,122.27,123.435,122.27,123.275,21525.0
2024-11-26,124.425,125.47,124.425,124.69,18602.0
2024-11-27,124.93,125.09,124.34,124.455,13052.0
2024-11-28,124.595,124.595,124.06,124.425,12115.0
2024-11-29,125.085,125.085,124.085,124.135,26054.0
2024-12-02,125.01,125.01,124.255,124.33,8494.0
2024-12-03,125.085,125.545,124.865,125.395,53318.0
2024-12-04,124.68,125.985,124.33,125.41,21524.0
2024-12-05,125.655,126.275,125.655,125.865,10818.0
2024-12-06,125.56,125.655,124.895,125.655,11672.0
2024-12-09,126.175,126.765,125.91,126.655,12901.0
2024-12-10,126.42,126.775,125.72,126.755,10425.0
2024-12-11,127.31,127.32,126.305,126.52,14089.0
2024-12-12,126.475,126.475,125.195,125.205,15200.0
2024-12-13,125.645,126.27,125.645,126.05,15097.0
2024-12-16,125.965,125.975,125.195,125.345,18989.0
2024-12-17,126.025,126.765,125.175,125.645,13741.0
2024-12-18,125.675,126.125,125.375,126.09,11918.0
2024-12-19,124.415,125.89,123.935,124.0,21342.0
2024-12-20,123.67,123.74,123.11,123.435,23462.0
2024-12-23,124.67,126.125,124.545,124.85,10568.0
2024-12-24,124.85,126.945,124.555,124.85,7584.0
2024-12-27,124.895,126.765,124.895,126.145,12198.0
2024-12-30,125.88,125.88,124.62,124.725,11102.0
2024-12-31,123.915,123.915,123.585,123.83,8773.0
2025-01-02,123.87,126.21,123.87,124.2,6926.0
2025-01-03,123.755,123.755,123.4,123.495,6110.0
2025-01-06,123.68,124.595,123.435,123.645,10310.0
2025-01-07,124.425,124.445,123.305,123.305,9972.0
2025-01-08,124.14,124.585,123.35,123.67,10719.0
2025-01-09,124.15,124.15,123.775,124.0,7821.0
2025-01-10,124.375,124.375,123.67,123.925,13697.0
2025-01-13,123.25,123.58,122.385,122.92,10969.0
2025-01-14,123.2,124.095,123.19,123.88,10866.0
2025-01-15,124.285,124.695,123.86,123.86,11279.0
2025-01-16,124.51,124.695,123.99,124.49,9688.0
2025-01-17,125.085,125.76,125.075,125.645,15875.0
2025-01-20,126.955,126.955,125.79,125.835,18156.0
2025-01-21,125.73,126.135,125.3,125.395,25237.0
2025-01-22,125.56,126.945,125.56,126.445,18399.0
2025-01-23,126.955,126.955,126.455,126.495,17747.0
2025-01-24,126.54,126.965,126.125,126.325,18276.0
2025-01-28,127.17,128.225,127.17,128.09,12914.0
2025-01-29,127.715,128.28,127.62,128.085,16429.0
2025-01-30,127.265,128.075,126.965,127.62,30044.0
2025-01-31,127.925,129.145,127.925,128.28,16318.0
2025-02-03,129.775,129.775,127.245,127.585,46862.0
2025-02-04,128.47,129.06,126.68,127.15,18098.0
2025-02-05,126.775,127.105,124.15,124.17,38365.0
2025-02-06,124.05,124.36,123.57,124.05,27764.0
2025-02-07,123.57,123.57,122.14,122.42,27262.0
2025-02-10,122.41,122.41,121.425,121.63,19483.0
2025-02-11,121.63,121.63,121.32,121.435,24564.0
2025-02-12,121.455,122.035,121.135,121.255,12502.0
2025-02-13,122.16,122.16,121.255,121.255,12657.0
2025-02-14,121.14,122.15,120.86,121.085,19960.0
2025-02-17,120.275,120.82,119.73,119.825,21092.0
2025-02-18,120.155,120.975,119.88,120.03,24718.0
2025-02-19,120.22,120.9,120.22,120.445,24607.0
2025-02-20,121.245,121.555,120.39,120.39,13766.0
2025-02-21,120.38,120.775,120.38,120.57,10623.0
2025-02-24,120.38,120.635,120.125,120.24,23921.0
2025-02-25,120.85,121.79,120.85,121.445,13104.0
2025-02-26,121.51,122.41,121.51,122.41,14728.0
2025-02-27,122.395,122.395,121.425,121.95,22977.0
2025-02-28,121.695,121.94,121.455,121.755,31903.0
2025-03-03,122.26,123.22,122.26,122.92,36942.0
2025-03-04,122.665,122.665,121.62,122.15,20735.0
2025-03-05,119.91,121.32,119.45,121.32,31722.0
2025-03-06,121.34,121.34,119.62,119.875,43693.0
2025-03-07,119.9,121.31,119.72,120.4,17320.0
2025-03-10,121.605,121.85,121.085,121.5,18483.0
2025-03-11,120.82,120.82,119.715,120.68,63117.0
2025-03-12,118.565,118.605,117.585,118.3,31412.0
2025-03-13,117.56,117.56,116.055,116.15,41748.0
2025-03-14,116.055,116.58,116.055,116.24,34106.0
2025-03-17,116.43,116.59,116.195,116.43,25421.0
2025-03-18,117.56,117.9,117.4,117.56,17157.0
2025-03-19,117.185,117.57,117.185,117.465,13303.0
2025-03-20,118.095,118.49,117.82,118.2,11750.0
2025-03-21,118.095,118.135,117.775,118.03,28104.0
2025-03-24,118.285,118.735,118.285,118.595,8970.0
2025-03-25,119.46,119.46,118.81,118.85,9581.0
2025-03-26,119.11,119.205,118.47,118.565,16315.0
2025-03-27,117.99,118.105,117.71,117.71,10972.0
2025-03-28,118.075,118.295,117.72,118.115,10480.0
2025-03-31,115.82,117.98,115.135,115.82,31802.0
2025-04-01,116.665,118.49,116.235,116.235,16656.0
2025-04-02,116.47,116.47,115.395,115.395,8106.0
2025-04-03,114.755,114.755,113.94,114.125,35977.0
2025-04-04,110.075,110.95,109.2,110.47,63343.0
2025-04-07,106.21,106.79,105.34,105.52,72436.0
2025-04-08,109.075,110.08,108.615,108.87,26797.0
2025-04-09,105.945,106.13,104.42,104.505,32440.0
2025-04-10,113.055,114.115,110.995,111.68,41338.0
2025-04-11,107.215,108.155,105.53,108.155,35682.0
2025-04-14,109.085,109.095,107.46,108.325,31073.0
2025-04-15,108.7,108.7,107.515,108.015,14490.0
2025-04-16,107.42,107.46,106.415,106.46,35420.0
2025-04-17,106.275,106.565,105.22,106.365,43143.0
2025-04-22,105.425,105.425,103.65,103.76,23573.0
2025-04-23,108.015,108.325,107.12,107.26,30407.0
2025-04-24,109.075,109.075,108.185,108.34,30840.0
2025-04-28,109.855,110.805,109.78,109.83,22067.0
2025-04-29,110.31,110.535,109.895,110.08,18187.0
2025-04-30,111.07,111.85,110.63,110.705,10574.0
2025-05-01,111.72,112.3,111.39,112.02,46692.0
2025-05-02,112.055,112.445,111.635,111.86,19360.0
2025-05-05,112.04,112.385,111.115,111.2,18147.0
2025-05-06,111.915,111.915,111.145,111.23,20581.0
2025-05-07,111.09,111.125,110.29,110.395,16235.0
2025-05-08,110.975,112.385,110.975,112.105,11882.0
2025-05-09,113.675,114.505,113.675,113.845,18359.0
2025-05-12,114.315,114.67,113.995,113.995,30654.0
2025-05-13,117.975,118.545,117.37,117.52,20316.0
2025-05-14,116.95,117.115,116.215,116.47,13678.0
2025-05-15,116.11,116.11,115.47,115.895,24762.0
2025-05-16,117.145,117.615,116.835,116.88,14193.0
2025-05-19,117.84,118.565,117.595,117.795,24460.0
2025-05-20,117.795,117.975,117.26,117.7,11998.0
2025-05-21,118.02,118.02,116.875,116.88,12140.0
2025-05-22,115.375,115.375,114.745,114.815,19331.0
2025-05-23,115.21,115.64,114.815,114.82,9516.0
2025-05-26,113.515,113.655,112.915,113.325,16065.0
2025-05-27,113.665,114.445,113.665,113.985,59486.0
2025-05-28,115.845,116.365,115.8,116.045,31444.0
2025-05-29,117.275,117.89,116.77,117.485,15627.0
2025-05-30,116.15,116.325,115.535,115.84,18955.0
2025-06-02,115.79,115.79,114.285,114.285,15161.0
2025-06-03,113.795,114.82,113.795,114.605,16583.0
2025-06-04,115.95,116.715,115.865,116.28,21083.0
2025-06-05,116.15,116.44,115.94,116.205,8133.0
2025-06-06,115.595,115.95,115.46,115.83,16171.0
2025-06-10,116.795,117.88,116.795,117.495,10871.0
2025-06-11,118.065,118.605,118.065,118.265,14753.0
2025-06-12,118.32,118.415,117.67,117.67,9397.0
2025-06-13,117.2,117.23,116.09,116.485,23965.0
2025-06-16,116.62,116.995,116.485,116.525,12815.0
2025-06-17,116.535,117.11,116.43,116.525,23636.0
2025-06-18,116.43,116.695,116.15,116.15,13563.0
2025-06-19,116.12,116.3,115.62,116.055,12998.0
2025-06-20,116.025,116.235,115.68,115.78,14874.0
2025-06-23,115.68,117.325,115.68,117.1,20938.0
2025-06-24,117.56,117.935,117.41,117.56,15101.0
2025-06-25,117.56,118.395,117.56,118.37,22129.0
2025-06-26,117.9,118.265,117.595,117.745,22394.0
2025-06-27,117.925,118.69,117.87,118.36,16740.0
2025-06-30,118.98,119.61,118.98,119.44,31397.0
2025-07-01,121.51,121.51,116.54,118.67,75020.0
2025-07-02,120.66,121.7,120.66,120.9,16477.0
2025-07-03,121.61,122.42,121.6,122.0,11554.0
2025-07-04,122.15,122.22,121.64,121.78,12477.0
2025-07-07,122.0,123.23,122.0,123.0,14375.0
2025-07-08,122.56,122.64,121.9,122.06,12244.0
2025-07-09,122.49,122.9,122.23,122.36,12251.0
2025-07-10,122.44,122.79,122.28,122.35,10366.0
2025-07-11,122.36,123.14,122.19,122.51,8928.0
2025-07-14,121.78,121.83,121.11,121.13,13580.0
2025-07-15,121.66,122.22,121.61,122.11,22084.0
2025-07-16,121.29,121.3,120.51,120.52,10594.0
2025-07-17,121.32,122.11,121.18,121.76,7445.0
2025-07-18,123.3,123.63,122.93,123.27,13467.0
2025-07-21,123.0,123.06,122.36,122.36,14376.0
2025-07-22,122.15,122.22,121.71,121.72,19278.0
2025-07-23,122.31,123.56,122.31,123.24,18468.0
2025-07-24,123.48,123.75,123.15,123.15,9164.0
2025-07-25,124.2,125.32,124.2,124.83,16884.0
2025-07-28,125.21,126.32,125.21,126.08,22217.0
2025-07-29,126.5,126.52,126.17,126.26,13087.0
2025-07-30,126.33,126.5,126.03,126.32,8642.0
2025-07-31,126.32,126.32,125.45,125.45,25302.0
2025-08-01,125.22,125.45,124.83,124.84,20953.0
2025-08-04,124.01,124.01,122.92,123.24,17366.0
2025-08-05,124.31,124.97,124.31,124.83,11194.0
2025-08-06,124.79,124.79,124.0,124.32,9597.0
2025-08-07,123.08,123.5,122.16,122.16,22394.0
2025-08-08,122.49,122.61,121.95,122.22,14979.0
2025-08-11,121.9,123.48,121.9,122.43,15516.0
2025-08-12,122.0,122.16,121.57,122.01,18909.0
2025-08-13,123.6,123.78,123.0,123.64,11883.0
2025-08-14,124.91,125.11,124.62,124.86,10263.0
2025-08-15,125.0,125.22,124.68,125.01,19123.0
2025-08-18,124.86,124.86,124.1,124.1,11434.0
2025-08-19,124.0,124.96,124.0,124.61,11953.0
2025-08-20,125.34,125.98,125.34,125.49,10834.0
2025-08-21,125.64,125.98,125.42,125.67,12946.0
2025-08-22,125.5,125.58,125.15,125.2,11577.0
2025-08-25,125.82,127.0,125.82,126.44,13385.0
2025-08-26,126.31,126.38,125.25,125.9,10769.0
2025-08-27,125.89,125.98,125.56,125.66,20962.0
2025-08-28,125.91,126.18,125.66,125.94,9702.0
2025-08-29,125.64,125.64,125.09,125.17,19315.0
2025-09-01,125.17,125.6,124.54,124.66,16374.0
2025-09-02,124.7,125.6,124.55,125.6,14270.0
2025-09-03,125.36,125.36,123.59,123.64,11080.0
2025-09-04,123.54,124.13,123.37,123.91,9452.0
2025-09-05,123.92,124.98,123.92,124.21,13067.0
2025-09-08,124.3,125.57,124.3,124.45,31321.0
2025-09-09,124.22,124.45,124.0,124.0,13518.0
2025-09-10,124.03,124.03,123.53,123.53,12193.0
2025-09-11,123.0,123.34,122.45,122.6,22529.0
2025-09-12,122.65,123.16,122.65,122.89,9998.0
2025-09-15,122.5,123.0,121.23,121.57,19696.0
2025-09-16,121.48,121.76,121.3,121.55,8145.0
2025-09-17,121.55,122.0,121.41,121.5,9499.0
2025-09-18,122.0,123.4,122.0,123.26,12652.0
2025-09-19,124.2,124.81,124.2,124.57,12444.0
2025-09-22,124.45,124.96,124.45,124.48,11688.0
2025-09-23,124.96,125.58,124.5,125.19,45608.0
2025-09-24,125.19,125.19,124.0,124.1,12266.0
2025-09-25,124.02,124.64,124.0,124.0,26508.0
2025-09-26,123.4,123.52,122.98,123.13,13939.0
2025-09-29,124.28,124.77,124.28,124.47,12481.0
2025-09-30,124.44,124.44,123.41,123.5,10798.0
2025-10-01,123.5,124.46,123.5,123.82,8594.0
2025-10-02,125.37,126.06,125.37,125.77,27020.0
2025-10-03,126.06,127.09,126.05,126.59,28210.0
2025-10-06,127.1,127.49,126.98,126.98,12769.0
2025-10-07,126.15,126.67,126.03,126.42,10583.0
2025-10-08,126.75,126.825,125.9,126.48,11446.0
2025-10-09,126.49,127.38,126.37,126.37,17485.0
2025-10-10,126.43,127.3,126.43,126.46,7576.0
2025-10-13,126.0,126.19,125.56,126.19,13173.0
2025-10-14,126.3,126.74,125.92,126.5,14764.0
2025-10-15,127.21,127.67,127.01,127.01,13115.0
2025-10-16,127.19,128.0,127.19,127.74,7104.0
2025-10-17,127.9,127.92,127.14,127.16,9932.0
2025-10-20,127.98,128.59,127.88,127.99,14381.0
2025-10-21,129.0,129.76,128.995,129.54,9072.0
2025-10-22,130.52,130.99,130.45,130.75,16230.0
2025-10-23,129.81,130.53,129.81,129.81,11801.0
2025-10-24,130.5,130.98,130.23,130.89,24323.0
2025-10-27,130.8,131.34,130.79,130.81,8638.0
2025-10-28,130.4,130.4,129.85,129.85,10654.0
2025-10-29,128.92,129.44,128.04,128.55,13891.0
2025-10-30,128.6,128.72,127.72,127.72,14265.0
2025-10-31,127.8,127.86,127.59,127.75,6194.0
2025-11-03,128.42,129.47,128.42,128.67,11284.0
2025-11-04,128.7,128.81,128.08,128.1,5088.0
2025-11-05,128.34,128.88,128.34,128.39,15855.0
2025-11-06,128.3,128.45,128.12,128.2,8640.0
2025-11-07,128.2,128.25,127.91,128.08,9289.0
2025-11-10,128.0,128.15,127.0,127.0,18843.0
2025-11-11,127.93,128.24,127.45,127.69,10151.0
2025-11-12,127.9,129.26,127.89,128.91,18372.0
2025-11-13,128.91,129.24,128.56,128.7,11754.0
2025-11-14,129.11,129.11,127.61,127.64,15689.0
2025-11-17,127.64,127.89,127.2,127.3,8588.0
2025-11-18,127.01,127.3,126.44,126.55,20193.0
2025-11-19,126.4,126.84,125.935,126.26,13504.0
2025-11-20,127.91,127.91,126.52,127.08,10561.0
2025-11-21,125.35,126.48,125.35,126.43,18152.0
2025-11-24,127.91,129.19,127.91,128.4,11267.0
2025-11-25,126.4,129.48,126.4,128.84,19941.0
2025-11-26,129.5,131.88,129.5,129.99,37915.0