Date,Open,High,Low,Close,Volume
2016-10-20,15.62358914732131,15.62358914732131,15.62358914732131,15.62358914732131,0.0
2016-10-21,15.50788066555528,15.50788066555528,15.50788066555528,15.50788066555528,0.0
2016-10-24,15.38045093942242,15.38045093942242,15.38045093942242,15.38045093942242,0.0
2016-10-25,15.489924533256415,15.489924533256415,15.489924533256415,15.489924533256415,0.0
2016-10-26,15.264756255472008,15.264756255472008,15.264756255472008,15.264756255472008,0.0
2016-10-27,15.095470855664304,15.095470855664304,15.095470855664304,15.095470855664304,0.0
2016-10-28,15.000567755122091,15.000567755122091,15.000567755122091,15.000567755122091,0.0
2016-10-31,15.14099847302028,15.14099847302028,15.14099847302028,15.14099847302028,0.0
2016-11-01,15.082268070845572,15.082268070845572,15.082268070845572,15.082268070845572,0.0
2016-11-02,14.965857625210017,14.965857625210017,14.965857625210017,14.965857625210017,0.0
2016-11-03,14.944374426294,14.944374426294,14.944374426294,14.944374426294,0.0
2016-11-04,14.875233572236098,14.875233572236098,14.875233572236098,14.875233572236098,0.0
2016-11-07,15.04054175169214,15.04054175169214,15.04054175169214,15.04054175169214,0.0
2016-11-08,15.00631627005362,15.00631627005362,15.00631627005362,15.00631627005362,0.0
2016-11-09,14.800026853487472,14.800026853487472,14.800026853487472,14.800026853487472,0.0
2016-11-10,15.03087293239837,15.03087293239837,15.03087293239837,15.03087293239837,0.0
2016-11-11,14.962685852345007,14.962685852345007,14.962685852345007,14.962685852345007,0.0
2016-11-14,14.938187830716627,14.938187830716627,14.938187830716627,14.938187830716627,0.0
2016-11-15,14.875719945236606,14.875719945236606,14.875719945236606,14.875719945236606,0.0
2016-11-16,14.90570949748064,14.90570949748064,14.90570949748064,14.90570949748064,0.0
2016-11-17,14.9907989016651,14.9907989016651,14.9907989016651,14.9907989016651,0.0
2016-11-18,15.059677597226274,15.059677597226274,15.059677597226274,15.059677597226274,0.0
2016-11-21,15.006875081586116,15.006875081586116,15.006875081586116,15.006875081586116,0.0
2016-11-22,15.13926684716032,15.13926684716032,15.13926684716032,15.13926684716032,0.0
2016-11-23,15.33030795274248,15.33030795274248,15.33030795274248,15.33030795274248,0.0
2016-11-24,15.332036129148538,15.332036129148538,15.332036129148538,15.332036129148538,0.0
2016-11-25,15.389195305069835,15.389195305069835,15.389195305069835,15.389195305069835,0.0
2016-11-28,15.315009624676884,15.315009624676884,15.315009624676884,15.315009624676884,0.0
2016-11-29,15.342656997719896,15.342656997719896,15.342656997719896,15.342656997719896,0.0
2016-11-30,15.370200887145776,15.370200887145776,15.370200887145776,15.370200887145776,0.0
2016-12-01,15.360338898433366,15.360338898433366,15.360338898433366,15.360338898433366,0.0
2016-12-02,15.248964655498096,15.248964655498096,15.248964655498096,15.248964655498096,0.0
2016-12-05,15.15336648999417,15.15336648999417,15.15336648999417,15.15336648999417,0.0
2016-12-06,15.215118613789048,15.215118613789048,15.215118613789048,15.215118613789048,0.0
2016-12-07,15.344674928253914,15.344674928253914,15.344674928253914,15.344674928253914,0.0
2016-12-08,15.525804028042051,15.525804028042051,15.525804028042051,15.525804028042051,0.0
2016-12-09,15.558923959704243,15.558923959704243,15.558923959704243,15.558923959704243,0.0
2016-12-12,15.523908553121636,15.523908553121636,15.523908553121636,15.523908553121636,0.0
2016-12-13,15.51461917375734,15.51461917375734,15.51461917375734,15.51461917375734,0.0
2016-12-14,15.677949091399263,15.677949091399263,15.677949091399263,15.677949091399263,0.0
2016-12-15,15.570146757981902,15.570146757981902,15.570146757981902,15.570146757981902,0.0
2016-12-16,15.559167146204498,15.559167146204498,15.559167146204498,15.559167146204498,0.0
2016-12-19,15.671540006045063,15.671540006045063,15.671540006045063,15.671540006045063,0.0
2016-12-20,15.794999410734068,15.794999410734068,15.794999410734068,15.794999410734068,0.0
2016-12-21,15.875758025541671,15.875758025541671,15.875758025541671,15.875758025541671,1000.0
2016-12-22,15.937943055801542,15.937943055801542,15.937943055801542,15.937943055801542,0.0
2016-12-23,15.929122802168234,15.929122802168234,15.929122802168234,15.929122802168234,0.0
2016-12-28,16.058085810561558,16.058085810561558,16.058085810561558,16.058085810561558,0.0
2016-12-29,16.118916930163987,16.118916930163987,16.118916930163987,16.118916930163987,0.0
2016-12-30,16.091122955330043,16.091122955330043,16.091122955330043,16.091122955330043,0.0
2017-01-03,16.275482468699565,16.275482468699565,16.275482468699565,16.275482468699565,0.0
2017-01-04,16.254578778039473,16.254578778039473,16.254578778039473,16.254578778039473,0.0
2017-01-05,16.287902227482018,16.287902227482018,16.287902227482018,16.287902227482018,0.0
2017-01-06,16.312564098170853,16.312564098170853,16.312564098170853,16.312564098170853,0.0
2017-01-09,16.464029619108913,16.464029619108913,16.464029619108913,16.464029619108913,0.0
2017-01-10,16.320932473342697,16.320932473342697,16.320932473342697,16.320932473342697,0.0
2017-01-11,16.294237149577278,16.294237149577278,16.294237149577278,16.294237149577278,0.0
2017-01-12,16.253043771052056,16.253043771052056,16.253043771052056,16.253043771052056,0.0
2017-01-13,16.139615378316773,16.139615378316773,16.139615378316773,16.139615378316773,0.0
2017-01-16,16.202657597871863,16.202657597871863,16.202657597871863,16.202657597871863,0.0
2017-01-17,16.075893616342533,16.075893616342533,16.075893616342533,16.075893616342533,0.0
2017-01-18,16.025824792921536,16.025824792921536,16.025824792921536,16.025824792921536,0.0
2017-01-19,16.02705107378452,16.02705107378452,16.02705107378452,16.02705107378452,0.0
2017-01-20,15.96545245068838,15.96545245068838,15.96545245068838,15.96545245068838,0.0
2017-01-23,15.816420519479806,15.816420519479806,15.816420519479806,15.816420519479806,0.0
2017-01-24,15.895290558274803,15.895290558274803,15.895290558274803,15.895290558274803,0.0
2017-01-25,15.858747043612588,15.858747043612588,15.858747043612588,15.858747043612588,0.0
2017-01-27,15.98535235026232,15.98535235026232,15.98535235026232,15.98535235026232,0.0
2017-01-30,15.833181416000826,15.833181416000826,15.833181416000826,15.833181416000826,0.0
2017-01-31,15.774478609457352,15.774478609457352,15.774478609457352,15.774478609457352,0.0
2017-02-01,15.862827747581385,15.862827747581385,15.862827747581385,15.862827747581385,0.0
2017-02-02,15.829085189489463,15.829085189489463,15.829085189489463,15.829085189489463,0.0
2017-02-03,15.854073033572254,15.854073033572254,15.854073033572254,15.854073033572254,0.0
2017-02-06,15.838940279294064,15.838940279294064,15.838940279294064,15.838940279294064,0.0
2017-02-07,15.888103621065182,15.888103621065182,15.888103621065182,15.888103621065182,0.0
2017-02-08,15.982097790503609,15.982097790503609,15.982097790503609,15.982097790503609,0.0
2017-02-09,16.093903215176915,16.093903215176915,16.093903215176915,16.093903215176915,0.0
2017-02-10,16.215451622402934,16.215451622402934,16.215451622402934,16.215451622402934,0.0
2017-02-13,16.30476660762017,16.30476660762017,16.30476660762017,16.30476660762017,0.0
2017-02-14,16.30273315454358,16.30273315454358,16.30273315454358,16.30273315454358,0.0
2017-02-15,16.42007322800635,16.42007322800635,16.42007322800635,16.42007322800635,0.0
2017-02-16,16.39512677737041,16.39512677737041,16.39512677737041,16.39512677737041,0.0
2017-02-17,16.377127526897745,16.377127526897745,16.377127526897745,16.377127526897745,0.0
2017-02-20,16.3546646830729,16.3546646830729,16.3546646830729,16.3546646830729,0.0
2017-02-21,16.31555304997893,16.31555304997893,16.31555304997893,16.31555304997893,0.0
2017-02-22,16.402748345771972,16.402748345771972,16.402748345771972,16.402748345771972,0.0
2017-02-23,16.426304666484473,16.426304666484473,16.426304666484473,16.426304666484473,0.0
2017-02-24,16.37351422393298,16.37351422393298,16.37351422393298,16.37351422393298,0.0
2017-02-27,16.358126210065873,16.358126210065873,16.358126210065873,16.358126210065873,0.0
2017-02-28,16.31238645129478,16.31238645129478,16.31238645129478,16.31238645129478,0.0
2017-03-01,16.335535736446573,16.335535736446573,16.335535736446573,16.335535736446573,0.0
2017-03-02,16.49041449202295,16.49041449202295,16.49041449202295,16.49041449202295,0.0
2017-03-03,16.388517623689758,16.388517623689758,16.388517623689758,16.388517623689758,0.0
2017-03-06,16.39596844412306,16.39596844412306,16.39596844412306,16.39596844412306,0.0
2017-03-07,16.457470482509876,16.457470482509876,16.457470482509876,16.457470482509876,0.0
2017-03-08,16.449207315682113,16.449207315682113,16.449207315682113,16.449207315682113,0.0
2017-03-09,16.467534264275688,16.467534264275688,16.467534264275688,16.467534264275688,0.0
2017-03-10,16.58312373988202,16.58312373988202,16.58312373988202,16.58312373988202,0.0
2017-03-13,16.52763409965041,16.52763409965041,16.52763409965041,16.52763409965041,0.0
2017-03-14,16.507311641973192,16.507311641973192,16.507311641973192,16.507311641973192,0.0
2017-03-15,16.550595389564418,16.550595389564418,16.550595389564418,16.550595389564418,0.0
2017-03-16,16.558330789944822,16.558330789944822,16.558330789944822,16.558330789944822,0.0
2017-03-17,16.614681068925556,16.614681068925556,16.614681068925556,16.614681068925556,0.0
2017-03-20,16.53683379321319,16.53683379321319,16.53683379321319,16.53683379321319,0.0
2017-03-21,16.548605054661632,16.548605054661632,16.548605054661632,16.548605054661632,0.0
2017-03-22,16.375963336205036,16.375963336205036,16.375963336205036,16.375963336205036,0.0
2017-03-23,16.431482296794837,16.431482296794837,16.431482296794837,16.431482296794837,0.0
2017-03-24,16.576809514510188,16.576809514510188,16.576809514510188,16.576809514510188,0.0
2017-03-27,16.607921864000073,16.607921864000073,16.607921864000073,16.607921864000073,0.0
2017-03-28,16.774033766215815,16.774033766215815,16.774033766215815,16.774033766215815,0.0
2017-03-29,16.91119785126663,16.91119785126663,16.91119785126663,16.91119785126663,0.0
2017-03-30,16.95882101186947,16.95882101186947,16.95882101186947,16.95882101186947,0.0
2017-03-31,16.86797964329958,16.86797964329958,16.86797964329958,16.86797964329958,0.0
2017-04-03,16.87501307981047,16.87501307981047,16.87501307981047,16.87501307981047,0.0
2017-04-04,16.85504936533929,16.85504936533929,16.85504936533929,16.85504936533929,1000.0
2017-04-05,16.861075561310116,16.861075561310116,16.861075561310116,16.861075561310116,0.0
2017-04-06,16.85424909203349,16.85424909203349,16.85424909203349,16.85424909203349,0.0
2017-04-07,16.900490746347664,16.900490746347664,16.900490746347664,16.900490746347664,0.0
2017-04-10,16.9993796908763,16.9993796908763,16.9993796908763,16.9993796908763,0.0
2017-04-11,17.03641992690073,17.03641992690073,17.03641992690073,17.03641992690073,0.0
2017-04-12,17.070402222039,17.070402222039,17.070402222039,17.070402222039,0.0
2017-04-13,17.05012805671645,17.05012805671645,17.05012805671645,17.05012805671645,0.0
2017-04-18,16.94126846567741,16.94126846567741,16.94126846567741,16.94126846567741,0.0
2017-04-19,16.82868863860259,16.82868863860259,16.82868863860259,16.82868863860259,0.0
2017-04-20,16.897539738532533,16.897539738532533,16.897539738532533,16.897539738532533,0.0
2017-04-21,16.9668547900126,16.9668547900126,16.9668547900126,16.9668547900126,0.0
2017-04-24,17.009772895489974,17.009772895489974,17.009772895489974,17.009772895489974,0.0
2017-04-26,17.08931730252326,17.08931730252326,17.08931730252326,17.08931730252326,0.0
2017-04-27,17.137092239097893,17.137092239097893,17.137092239097893,17.137092239097893,0.0
2017-04-28,17.17186790863415,17.17186790863415,17.17186790863415,17.17186790863415,0.0
2017-05-01,17.31512027982606,17.31512027982606,17.31512027982606,17.31512027982606,0.0
2017-05-02,17.33092567761559,17.33092567761559,17.33092567761559,17.33092567761559,0.0
2017-05-03,17.211369330019306,17.211369330019306,17.211369330019306,17.211369330019306,0.0
2017-05-04,17.2019902648535,17.2019902648535,17.2019902648535,17.2019902648535,0.0
2017-05-05,17.1390998212702,17.1390998212702,17.1390998212702,17.1390998212702,0.0
2017-05-08,17.195551859141112,17.195551859141112,17.195551859141112,17.195551859141112,0.0
2017-05-09,17.15142989425114,17.15142989425114,17.15142989425114,17.15142989425114,0.0
2017-05-10,17.282098657600145,17.282098657600145,17.282098657600145,17.282098657600145,0.0
2017-05-11,17.290008255402714,17.290008255402714,17.290008255402714,17.290008255402714,0.0
2017-05-12,17.142376802479287,17.142376802479287,17.142376802479287,17.142376802479287,0.0
2017-05-15,17.117006069013122,17.117006069013122,17.117006069013122,17.117006069013122,0.0
2017-05-16,17.19502754214766,17.19502754214766,17.19502754214766,17.19502754214766,0.0
2017-05-17,16.998231022726163,16.998231022726163,16.998231022726163,16.998231022726163,0.0
2017-05-18,16.897989892267038,16.897989892267038,16.897989892267038,16.897989892267038,0.0
2017-05-19,16.85669820430555,16.85669820430555,16.85669820430555,16.85669820430555,0.0
2017-05-22,16.959855848040764,16.959855848040764,16.959855848040764,16.959855848040764,0.0
2017-05-23,16.965457761181355,16.965457761181355,16.965457761181355,16.965457761181355,0.0
2017-05-24,17.006714954603805,17.006714954603805,17.006714954603805,17.006714954603805,0.0
2017-05-25,17.05491762346258,17.05491762346258,17.05491762346258,17.05491762346258,0.0
2017-05-26,17.00762733516149,17.00762733516149,17.00762733516149,17.00762733516149,0.0
2017-05-29,16.993151701852074,16.993151701852074,16.993151701852074,16.993151701852074,100.0
2017-05-30,16.914462759387053,16.914462759387053,16.914462759387053,16.914462759387053,0.0
2017-05-31,16.94987657789561,16.94987657789561,16.94987657789561,16.94987657789561,0.0
2017-06-01,17.062380516984536,17.062380516984536,17.062380516984536,17.062380516984536,0.0
2017-06-02,17.18657638008211,17.18657638008211,17.18657638008211,17.18657638008211,0.0
2017-06-05,17.120759074861006,17.120759074861006,17.120759074861006,17.120759074861006,0.0
2017-06-06,16.856101448780105,16.856101448780105,16.856101448780105,16.856101448780105,0.0
2017-06-07,16.843086659199155,16.843086659199155,16.843086659199155,16.843086659199155,0.0
2017-06-08,16.828021169272105,16.828021169272105,16.828021169272105,16.828021169272105,0.0
2017-06-09,16.822333019783905,16.822333019783905,16.822333019783905,16.822333019783905,0.0
2017-06-13,17.109684603101233,17.109684603101233,17.109684603101233,17.109684603101233,0.0
2017-06-14,17.294596029095437,17.294596029095437,17.294596029095437,17.294596029095437,0.0
2017-06-15,17.183627096993927,17.183627096993927,17.183627096993927,17.183627096993927,0.0
2017-06-16,17.223197507457176,17.223197507457176,17.223197507457176,17.223197507457176,0.0
2017-06-19,17.323126462337953,17.323126462337953,17.323126462337953,17.323126462337953,0.0
2017-06-20,17.174798219725858,17.174798219725858,17.174798219725858,17.174798219725858,0.0
2017-06-21,16.975264558631295,16.975264558631295,16.975264558631295,16.975264558631295,0.0
2017-06-22,17.05865683149484,17.05865683149484,17.05865683149484,17.05865683149484,0.0
2017-06-23,17.08223384893077,17.08223384893077,17.08223384893077,17.08223384893077,0.0
2017-06-26,17.085836803533816,17.085836803533816,17.085836803533816,17.085836803533816,0.0
2017-06-27,17.032159851328913,17.032159851328913,17.032159851328913,17.032159851328913,0.0
2017-06-28,17.14864273549646,17.14864273549646,17.14864273549646,17.14864273549646,0.0
2017-06-29,17.285325621727623,17.285325621727623,17.285325621727623,17.285325621727623,0.0
2017-06-30,16.970236979565772,16.970236979565772,16.970236979565772,16.970236979565772,0.0
2017-07-03,16.81413366785337,16.81413366785337,16.81413366785337,16.81413366785337,0.0
2017-07-04,16.995452480720832,17.078858558285404,16.995452480720832,17.078858558285404,1415.0
2017-07-05,16.96041983375412,16.96041983375412,16.96041983375412,16.96041983375412,0.0
2017-07-06,16.960192169796432,16.960192169796432,16.960192169796432,16.960192169796432,0.0
2017-07-07,16.777150347818356,16.777150347818356,16.777150347818356,16.777150347818356,0.0
2017-07-10,16.83739161080315,16.83739161080315,16.83739161080315,16.83739161080315,0.0
2017-07-11,16.81049621871128,16.81049621871128,16.81049621871128,16.81049621871128,0.0
2017-07-12,16.626909383016322,16.626909383016322,16.626909383016322,16.626909383016322,0.0
2017-07-13,16.84354371184148,16.84354371184148,16.84354371184148,16.84354371184148,0.0
2017-07-14,16.9248749359972,16.9248749359972,16.9248749359972,16.9248749359972,378.0
2017-07-17,16.9248749359972,16.9248749359972,16.9248749359972,16.9248749359972,0.0
2017-07-18,16.9248749359972,16.9248749359972,16.9248749359972,16.9248749359972,0.0
2017-07-19,16.9248749359972,16.9248749359972,16.9248749359972,16.9248749359972,0.0
2017-07-20,16.9248749359972,16.9248749359972,16.9248749359972,16.9248749359972,0.0
2017-07-21,16.9248749359972,16.9248749359972,16.9248749359972,16.9248749359972,0.0
2017-07-24,16.9248749359972,16.9248749359972,16.9248749359972,16.9248749359972,0.0
2017-07-25,16.9248749359972,16.9248749359972,16.9248749359972,16.9248749359972,0.0
2017-07-26,16.9248749359972,16.9248749359972,16.9248749359972,16.9248749359972,0.0
2017-07-27,16.9248749359972,16.9248749359972,16.9248749359972,16.9248749359972,0.0
2017-07-28,16.9248749359972,16.9248749359972,16.9248749359972,16.9248749359972,0.0
2017-07-31,16.9248749359972,16.9248749359972,16.9248749359972,16.9248749359972,0.0
2017-08-01,16.9248749359972,16.9248749359972,16.9248749359972,16.9248749359972,0.0
2017-08-02,16.9248749359972,16.9248749359972,16.9248749359972,16.9248749359972,0.0
2017-08-03,16.9248749359972,16.9248749359972,16.9248749359972,16.9248749359972,0.0
2017-08-04,16.9248749359972,16.9248749359972,16.9248749359972,16.9248749359972,0.0
2017-08-07,16.9248749359972,16.9248749359972,16.9248749359972,16.9248749359972,0.0
2017-08-08,16.9248749359972,16.9248749359972,16.9248749359972,16.9248749359972,0.0
2017-08-09,16.9248749359972,16.9248749359972,16.9248749359972,16.9248749359972,0.0
2017-08-10,16.9248749359972,16.9248749359972,16.9248749359972,16.9248749359972,0.0
2017-08-11,16.9248749359972,16.9248749359972,16.9248749359972,16.9248749359972,0.0
2017-08-14,16.9248749359972,16.9248749359972,16.9248749359972,16.9248749359972,0.0
2017-08-15,16.9248749359972,16.9248749359972,16.9248749359972,16.9248749359972,0.0
2017-08-16,16.9248749359972,16.9248749359972,16.9248749359972,16.9248749359972,0.0
2017-08-17,16.9248749359972,16.9248749359972,16.9248749359972,16.9248749359972,0.0
2017-08-18,16.9248749359972,16.9248749359972,16.9248749359972,16.9248749359972,0.0
2017-08-21,16.9248749359972,16.9248749359972,16.9248749359972,16.9248749359972,0.0
2017-08-22,16.9248749359972,16.9248749359972,16.9248749359972,16.9248749359972,0.0
2017-08-23,16.9248749359972,16.9248749359972,16.9248749359972,16.9248749359972,0.0
2017-08-24,16.9248749359972,16.9248749359972,16.9248749359972,16.9248749359972,0.0
2017-08-25,16.9248749359972,16.9248749359972,16.9248749359972,16.9248749359972,0.0
2017-08-28,16.9248749359972,16.9248749359972,16.9248749359972,16.9248749359972,0.0
2017-08-29,16.9248749359972,16.9248749359972,16.9248749359972,16.9248749359972,0.0
2017-08-30,16.9248749359972,16.9248749359972,16.9248749359972,16.9248749359972,0.0
2017-08-31,16.9248749359972,16.9248749359972,16.9248749359972,16.9248749359972,0.0
2017-09-01,16.9248749359972,16.9248749359972,16.9248749359972,16.9248749359972,0.0
2017-09-04,16.841472314771945,16.841472314771945,16.841472314771945,16.841472314771945,39.0
2017-09-05,16.809394118188855,16.809394118188855,16.80297817224794,16.809394118188855,1960.0
2017-09-06,16.809394118188855,16.809394118188855,16.809394118188855,16.809394118188855,0.0
2017-09-07,16.809394118188855,16.809394118188855,16.809394118188855,16.809394118188855,0.0
2017-09-08,16.809394118188855,16.809394118188855,16.809394118188855,16.809394118188855,0.0
2017-09-11,16.809394118188855,16.809394118188855,16.809394118188855,16.809394118188855,0.0
2017-09-12,16.809394118188855,16.809394118188855,16.809394118188855,16.809394118188855,0.0
2017-09-13,17.033946668451343,17.033946668451343,17.033946668451343,17.033946668451343,1525.0
2017-09-14,17.033946668451343,17.033946668451343,17.033946668451343,17.033946668451343,0.0
2017-09-15,17.033946668451343,17.033946668451343,17.033946668451343,17.033946668451343,0.0
2017-09-18,17.033946668451343,17.033946668451343,17.033946668451343,17.033946668451343,0.0
2017-09-19,17.033946668451343,17.033946668451343,17.033946668451343,17.033946668451343,0.0
2017-09-20,17.033946668451343,17.033946668451343,17.033946668451343,17.033946668451343,0.0
2017-09-21,17.033946668451343,17.033946668451343,17.033946668451343,17.033946668451343,0.0
2017-09-22,17.033946668451343,17.033946668451343,17.033946668451343,17.033946668451343,0.0
2017-09-25,17.033946668451343,17.033946668451343,17.033946668451343,17.033946668451343,0.0
2017-09-26,17.033946668451343,17.033946668451343,17.033946668451343,17.033946668451343,0.0
2017-09-27,17.033946668451343,17.033946668451343,17.033946668451343,17.033946668451343,0.0
2017-09-28,17.033946668451343,17.033946668451343,17.033946668451343,17.033946668451343,0.0
2017-09-29,17.033946668451343,17.033946668451343,17.033946668451343,17.033946668451343,0.0
2017-10-02,17.033946668451343,17.033946668451343,17.033946668451343,17.033946668451343,0.0
2017-10-03,17.033946668451343,17.033946668451343,17.033946668451343,17.033946668451343,0.0
2017-10-04,16.700325835188615,16.700325835188615,16.700325835188615,16.700325835188615,100.0
2017-10-05,16.700325835188615,16.700325835188615,16.700325835188615,16.700325835188615,0.0
2017-10-06,16.7644856778087,16.7644856778087,16.7644856778087,16.7644856778087,415.0
2017-10-09,16.7644856778087,16.7644856778087,16.7644856778087,16.7644856778087,0.0
2017-10-10,16.7644856778087,16.7644856778087,16.7644856778087,16.7644856778087,0.0
2017-10-11,16.7644856778087,16.7644856778087,16.7644856778087,16.7644856778087,0.0
2017-10-12,16.7644856778087,16.7644856778087,16.7644856778087,16.7644856778087,0.0
2017-10-13,16.7644856778087,16.7644856778087,16.7644856778087,16.7644856778087,0.0
2017-10-16,17.207174794071673,17.207174794071673,17.207174794071673,17.207174794071673,39.0
2017-10-17,17.207174794071673,17.207174794071673,17.207174794071673,17.207174794071673,0.0
2017-10-18,17.207174794071673,17.207174794071673,17.207174794071673,17.207174794071673,0.0
2017-10-19,17.207174794071673,17.207174794071673,17.207174794071673,17.207174794071673,0.0
2017-10-20,17.207174794071673,17.207174794071673,17.207174794071673,17.207174794071673,0.0
2017-10-23,17.207174794071673,17.207174794071673,17.207174794071673,17.207174794071673,0.0
2017-10-24,17.207174794071673,17.207174794071673,17.207174794071673,17.207174794071673,0.0
2017-10-25,17.207174794071673,17.207174794071673,17.207174794071673,17.207174794071673,0.0
2017-10-26,17.207174794071673,17.207174794071673,17.207174794071673,17.207174794071673,0.0
2017-10-27,17.4894712772818,17.502303171216255,17.4894712772818,17.502303171216255,5000.0
2017-10-30,17.502303171216255,17.502303171216255,17.502303171216255,17.502303171216255,0.0
2017-10-31,17.502303171216255,17.502303171216255,17.502303171216255,17.502303171216255,0.0
2017-11-01,17.502303171216255,17.502303171216255,17.502303171216255,17.502303171216255,0.0
2017-11-02,17.502303171216255,17.502303171216255,17.502303171216255,17.502303171216255,0.0
2017-11-03,17.502303171216255,17.502303171216255,17.502303171216255,17.502303171216255,0.0
2017-11-06,17.502303171216255,17.502303171216255,17.502303171216255,17.502303171216255,0.0
2017-11-07,17.6883598159067,17.6883598159067,17.6883598159067,17.6883598159067,220.0
2017-11-08,17.6883598159067,17.6883598159067,17.6883598159067,17.6883598159067,0.0
2017-11-09,17.6883598159067,17.6883598159067,17.6883598159067,17.6883598159067,0.0
2017-11-10,17.6883598159067,17.6883598159067,17.6883598159067,17.6883598159067,0.0
2017-11-13,17.6883598159067,17.6883598159067,17.6883598159067,17.6883598159067,0.0
2017-11-14,17.6883598159067,17.6883598159067,17.6883598159067,17.6883598159067,0.0
2017-11-15,17.6883598159067,17.6883598159067,17.6883598159067,17.6883598159067,0.0
2017-11-16,17.6883598159067,17.6883598159067,17.6883598159067,17.6883598159067,0.0
2017-11-17,17.6883598159067,17.6883598159067,17.6883598159067,17.6883598159067,0.0
2017-11-20,17.6883598159067,17.6883598159067,17.6883598159067,17.6883598159067,0.0
2017-11-21,17.6883598159067,17.6883598159067,17.6883598159067,17.6883598159067,0.0
2017-11-22,17.6883598159067,17.6883598159067,17.6883598159067,17.6883598159067,0.0
2017-11-23,17.6883598159067,17.6883598159067,17.6883598159067,17.6883598159067,0.0
2017-11-24,17.6883598159067,17.6883598159067,17.6883598159067,17.6883598159067,0.0
2017-11-27,17.6883598159067,17.6883598159067,17.6883598159067,17.6883598159067,0.0
2017-11-28,17.6883598159067,17.6883598159067,17.6883598159067,17.6883598159067,0.0
2017-11-29,17.6883598159067,17.6883598159067,17.6883598159067,17.6883598159067,0.0
2017-11-30,17.6883598159067,17.6883598159067,17.6883598159067,17.6883598159067,0.0
2017-12-01,17.6883598159067,17.6883598159067,17.6883598159067,17.6883598159067,0.0
2017-12-04,17.964238515538305,17.964238515538305,17.964238515538305,17.964238515538305,362.0
2017-12-05,17.964238515538305,17.964238515538305,17.964238515538305,17.964238515538305,0.0
2017-12-06,17.964238515538305,17.964238515538305,17.964238515538305,17.964238515538305,0.0
2017-12-07,17.964238515538305,17.964238515538305,17.964238515538305,17.964238515538305,0.0
2017-12-08,18.034810892966487,18.034810892966487,18.034810892966487,18.034810892966487,600.0
2017-12-11,18.034810892966487,18.034810892966487,18.034810892966487,18.034810892966487,0.0
2017-12-12,18.034810892966487,18.034810892966487,18.034810892966487,18.034810892966487,0.0
2017-12-13,18.034810892966487,18.034810892966487,18.034810892966487,18.034810892966487,0.0
2017-12-14,18.034810892966487,18.034810892966487,18.034810892966487,18.034810892966487,1776.0
2017-12-15,17.957817357095436,17.957817357095436,17.957817357095436,17.957817357095436,316.0
2017-12-18,17.957817357095436,17.957817357095436,17.957817357095436,17.957817357095436,0.0
2017-12-19,17.957817357095436,17.957817357095436,17.957817357095436,17.957817357095436,0.0
2017-12-20,17.957817357095436,17.957817357095436,17.957817357095436,17.957817357095436,0.0
2017-12-21,17.957817357095436,17.957817357095436,17.957817357095436,17.957817357095436,0.0
2017-12-22,17.957817357095436,17.957817357095436,17.957817357095436,17.957817357095436,0.0
2017-12-27,17.957817357095436,17.957817357095436,17.957817357095436,17.957817357095436,0.0
2017-12-28,17.957817357095436,17.957817357095436,17.957817357095436,17.957817357095436,0.0
2017-12-29,17.957817357095436,17.957817357095436,17.957817357095436,17.957817357095436,0.0
2018-01-02,17.957817357095436,17.957817357095436,17.957817357095436,17.957817357095436,0.0
2018-01-03,17.957817357095436,17.957817357095436,17.957817357095436,17.957817357095436,0.0
2018-01-04,18.39933020957704,18.39933020957704,18.39933020957704,18.39933020957704,0.0
2018-01-05,18.39933020957704,18.39933020957704,18.39933020957704,18.39933020957704,0.0
2018-01-08,18.169256808340705,18.169256808340705,18.169256808340705,18.169256808340705,384.0
2018-01-09,18.169256808340705,18.169256808340705,18.169256808340705,18.169256808340705,0.0
2018-01-10,18.169256808340705,18.169256808340705,18.169256808340705,18.169256808340705,0.0
2018-01-11,18.169256808340705,18.169256808340705,18.169256808340705,18.169256808340705,0.0
2018-01-12,18.169256808340705,18.169256808340705,18.169256808340705,18.169256808340705,0.0
2018-01-15,18.169256808340705,18.169256808340705,18.169256808340705,18.169256808340705,0.0
2018-01-16,18.169256808340705,18.169256808340705,18.169256808340705,18.169256808340705,0.0
2018-01-17,18.169256808340705,18.169256808340705,18.169256808340705,18.169256808340705,0.0
2018-01-18,18.169256808340705,18.169256808340705,18.169256808340705,18.169256808340705,0.0
2018-01-19,18.169256808340705,18.169256808340705,18.169256808340705,18.169256808340705,0.0
2018-01-22,18.169256808340705,18.169256808340705,18.169256808340705,18.169256808340705,0.0
2018-01-23,18.169256808340705,18.169256808340705,18.169256808340705,18.169256808340705,0.0
2018-01-24,18.169256808340705,18.169256808340705,18.169256808340705,18.169256808340705,0.0
2018-01-25,18.169256808340705,18.169256808340705,18.169256808340705,18.169256808340705,0.0
2018-01-29,18.169256808340705,18.169256808340705,18.169256808340705,18.169256808340705,0.0
2018-01-30,18.169256808340705,18.169256808340705,18.169256808340705,18.169256808340705,0.0
2018-01-31,18.169256808340705,18.169256808340705,18.169256808340705,18.169256808340705,0.0
2018-02-01,18.169256808340705,18.169256808340705,18.169256808340705,18.169256808340705,0.0
2018-02-02,18.169256808340705,18.169256808340705,18.169256808340705,18.169256808340705,0.0
2018-02-05,18.169256808340705,18.169256808340705,18.169256808340705,18.169256808340705,0.0
2018-02-06,17.248958029214528,17.248958029214528,17.248958029214528,17.248958029214528,3.0
2018-02-07,17.248958029214528,17.248958029214528,17.248958029214528,17.248958029214528,0.0
2018-02-08,17.0911978347554,17.1963743365112,17.0911978347554,17.18322696034103,124.0
2018-02-09,17.09119897962806,17.09119897962806,17.09119897962806,17.09119897962806,573.0
2018-02-12,17.09119897962806,17.09119897962806,17.09119897962806,17.09119897962806,0.0
2018-02-13,17.09119897962806,17.09119897962806,17.09119897962806,17.09119897962806,0.0
2018-02-14,17.09119897962806,17.09119897962806,17.09119897962806,17.09119897962806,0.0
2018-02-15,17.321268931410486,17.321268931410486,17.321268931410486,17.321268931410486,1328.0
2018-02-16,17.321268931410486,17.321268931410486,17.321268931410486,17.321268931410486,0.0
2018-02-19,17.321268931410486,17.321268931410486,17.321268931410486,17.321268931410486,0.0
2018-02-20,17.465889011075454,17.465889011075454,17.465889011075454,17.465889011075454,1467.0
2018-02-21,17.465889011075454,17.465889011075454,17.465889011075454,17.465889011075454,0.0
2018-02-22,17.465889011075454,17.465889011075454,17.465889011075454,17.465889011075454,0.0
2018-02-23,17.465889011075454,17.465889011075454,17.465889011075454,17.465889011075454,0.0
2018-02-26,17.866877679089274,17.866877679089274,17.866877679089274,17.866877679089274,1691.0
2018-02-27,17.95890321603592,17.97205059119209,17.939183407104377,17.939183407104377,2192.0
2018-02-28,17.827436407093426,17.827436407093426,17.814289029591183,17.814289029591183,923.0
2018-03-01,17.814289029591183,17.814289029591183,17.814289029591183,17.814289029591183,0.0
2018-03-02,17.669668551177352,17.669668551177352,17.61708030042813,17.61708030042813,1844.0
2018-03-05,17.61708030042813,17.61708030042813,17.61708030042813,17.61708030042813,0.0
2018-03-06,17.61708030042813,17.61708030042813,17.61708030042813,17.61708030042813,0.0
2018-03-07,17.68938775317018,17.68938775317018,17.68938775317018,17.68938775317018,2.0
2018-03-08,17.728830533838956,17.728830533838956,17.728830533838956,17.728830533838956,2.0
2018-03-09,17.728830533838956,17.728830533838956,17.728830533838956,17.728830533838956,0.0
2018-03-12,17.728830533838956,17.728830533838956,17.728830533838956,17.728830533838956,0.0
2018-03-13,17.728830533838956,17.728830533838956,17.728830533838956,17.728830533838956,0.0
2018-03-14,17.728830533838956,17.728830533838956,17.728830533838956,17.728830533838956,0.0
2018-03-15,17.8340061081082,17.8340061081082,17.8340061081082,17.8340061081082,926.0
2018-03-16,17.8340061081082,17.8340061081082,17.8340061081082,17.8340061081082,0.0
2018-03-19,17.8340061081082,17.8340061081082,17.8340061081082,17.8340061081082,0.0
2018-03-20,17.8340061081082,17.8340061081082,17.8340061081082,17.8340061081082,0.0
2018-03-21,17.8340061081082,17.8340061081082,17.8340061081082,17.8340061081082,0.0
2018-03-22,17.8340061081082,17.8340061081082,17.8340061081082,17.8340061081082,0.0
2018-03-23,17.8340061081082,17.8340061081082,17.8340061081082,17.8340061081082,0.0
2018-03-26,17.354135328210706,17.354135328210706,17.354135328210706,17.354135328210706,207.0
2018-03-27,17.354135328210706,17.354135328210706,17.354135328210706,17.354135328210706,0.0
2018-03-28,17.354135328210706,17.354135328210706,17.354135328210706,17.354135328210706,0.0
2018-03-29,17.354135328210706,17.354135328210706,17.354135328210706,17.354135328210706,0.0
2018-04-03,17.354135328210706,17.354135328210706,17.354135328210706,17.354135328210706,0.0
2018-04-04,17.354135328210706,17.354135328210706,17.354135328210706,17.354135328210706,0.0
2018-04-05,17.354135328210706,17.354135328210706,17.354135328210706,17.354135328210706,0.0
2018-04-06,17.354135328210706,17.354135328210706,17.354135328210706,17.354135328210706,0.0
2018-04-09,17.354135328210706,17.354135328210706,17.354135328210706,17.354135328210706,0.0
2018-04-10,17.354135328210706,17.354135328210706,17.354135328210706,17.354135328210706,0.0
2018-04-11,17.354135328210706,17.354135328210706,17.354135328210706,17.354135328210706,0.0
2018-04-12,17.354135328210706,17.354135328210706,17.354135328210706,17.354135328210706,0.0
2018-04-13,17.354135328210706,17.354135328210706,17.354135328210706,17.354135328210706,0.0
2018-04-16,17.354135328210706,17.354135328210706,17.354135328210706,17.354135328210706,0.0
2018-04-17,17.354135328210706,17.354135328210706,17.354135328210706,17.354135328210706,0.0
2018-04-18,17.45273969279224,17.45273969279224,17.45273969279224,17.45273969279224,1.0
2018-04-19,17.45273969279224,17.45273969279224,17.45273969279224,17.45273969279224,1.0
2018-04-20,17.45273969279224,17.45273969279224,17.45273969279224,17.45273969279224,0.0
2018-04-23,17.45273969279224,17.45273969279224,17.45273969279224,17.45273969279224,0.0
2018-04-24,17.45273969279224,17.45273969279224,17.45273969279224,17.45273969279224,0.0
2018-04-26,17.61708030042813,17.61708030042813,17.61708030042813,17.61708030042813,20.0
2018-04-27,17.61708030042813,17.61708030042813,17.61708030042813,17.61708030042813,0.0
2018-04-30,17.61708030042813,17.61708030042813,17.61708030042813,17.61708030042813,0.0
2018-05-01,17.61708030042813,17.61708030042813,17.61708030042813,17.61708030042813,0.0
2018-05-02,17.61708030042813,17.61708030042813,17.61708030042813,17.61708030042813,0.0
2018-05-03,17.61708030042813,17.61708030042813,17.61708030042813,17.61708030042813,0.0
2018-05-04,17.61708030042813,17.61708030042813,17.61708030042813,17.61708030042813,0.0
2018-05-07,18.156110503321443,18.156110503321443,18.129815752398883,18.129815752398883,3330.0
2018-05-08,18.129815752398883,18.129815752398883,18.129815752398883,18.129815752398883,0.0
2018-05-09,18.129815752398883,18.129815752398883,18.129815752398883,18.129815752398883,0.0
2018-05-10,18.19555027072628,18.19555027072628,18.19555027072628,18.19555027072628,600.0
2018-05-11,18.19555027072628,18.19555027072628,18.19555027072628,18.19555027072628,0.0
2018-05-14,18.19555027072628,18.19555027072628,18.19555027072628,18.19555027072628,0.0
2018-05-15,18.19555027072628,18.19555027072628,18.19555027072628,18.19555027072628,0.0
2018-05-16,18.129815752398883,18.129815752398883,18.129815752398883,18.129815752398883,1269.0
2018-05-17,18.06408123407148,18.06408123407148,18.06408123407148,18.06408123407148,39.0
2018-05-18,18.06408123407148,18.06408123407148,18.06408123407148,18.06408123407148,0.0
2018-05-21,18.06408123407148,18.06408123407148,18.06408123407148,18.06408123407148,0.0
2018-05-22,18.06408123407148,18.06408123407148,18.06408123407148,18.06408123407148,0.0
2018-05-23,18.06408123407148,18.06408123407148,18.06408123407148,18.06408123407148,0.0
2018-05-24,18.06408123407148,18.06408123407148,18.06408123407148,18.06408123407148,0.0
2018-05-25,18.06408123407148,18.06408123407148,18.06408123407148,18.06408123407148,30.0
2018-05-28,18.06408123407148,18.06408123407148,18.06408123407148,18.06408123407148,0.0
2018-05-29,18.06408123407148,18.06408123407148,18.06408123407148,18.06408123407148,0.0
2018-05-30,18.06408123407148,18.06408123407148,18.06408123407148,18.06408123407148,0.0
2018-05-31,18.06408123407148,18.06408123407148,18.06408123407148,18.06408123407148,0.0
2018-06-01,18.06408123407148,18.06408123407148,18.06408123407148,18.06408123407148,0.0
2018-06-04,18.175832401384195,18.175832401384195,18.07065589321309,18.07065589321309,116.0
2018-06-05,17.978621013592306,17.978621013592306,17.978621013592306,17.978621013592306,43.0
2018-06-06,17.978621013592306,17.978621013592306,17.978621013592306,17.978621013592306,0.0
2018-06-07,18.129815752398883,18.129815752398883,18.129815752398883,18.129815752398883,166.0
2018-06-08,18.129815752398883,18.129815752398883,18.129815752398883,18.129815752398883,166.0
2018-06-12,18.129815752398883,18.129815752398883,18.129815752398883,18.129815752398883,0.0
2018-06-13,18.090374696457047,18.090374696457047,18.090374696457047,18.090374696457047,290.0
2018-06-14,18.090374040341803,18.090374040341803,18.05093191578827,18.05093191578827,32.0
2018-06-15,18.090374040341803,18.090374040341803,18.05093191578827,18.05093191578827,32.0
2018-06-18,18.366463812776814,18.366463812776814,18.366463812776814,18.366463812776814,5.0
2018-06-19,18.4059065934456,18.4059065934456,18.4059065934456,18.4059065934456,429.0
2018-06-20,18.4059065934456,18.4059065934456,18.4059065934456,18.4059065934456,429.0
2018-06-21,18.4059065934456,18.4059065934456,18.4059065934456,18.4059065934456,0.0
2018-06-22,18.4059065934456,18.4059065934456,18.4059065934456,18.4059065934456,0.0
2018-06-25,18.74115588777533,18.74115588777533,18.708287447423988,18.708287447423988,31.0
2018-06-26,18.58338789572994,18.58338789572994,18.58338789572994,18.58338789572994,5.0
2018-06-27,18.58338789572994,18.58338789572994,18.58338789572994,18.58338789572994,0.0
2018-06-28,18.655698797925897,18.655698797925897,18.655698797925897,18.655698797925897,5.0
2018-06-29,18.734582634536512,18.734582634536512,18.734582634536512,18.734582634536512,880.0
2018-07-02,19.66186655781891,19.66186655781891,19.66186655781891,19.66186655781891,0.0
2018-07-03,19.66186655781891,19.66186655781891,19.66186655781891,19.66186655781891,0.0
2018-07-04,18.778809807770564,18.778809807770564,18.778809807770564,18.778809807770564,1000.0
2018-07-05,18.778809807770564,18.778809807770564,18.778809807770564,18.778809807770564,0.0
2018-07-06,18.778809807770564,18.778809807770564,18.778809807770564,18.778809807770564,0.0
2018-07-09,18.778809807770564,18.778809807770564,18.778809807770564,18.778809807770564,0.0
2018-07-10,18.778809807770564,18.778809807770564,18.778809807770564,18.778809807770564,0.0
2018-07-11,18.778809807770564,18.778809807770564,18.778809807770564,18.778809807770564,0.0
2018-07-12,18.799504806469447,18.799504806469447,18.799504806469447,18.799504806469447,6.0
2018-07-13,18.89608951579001,18.89608951579001,18.89608951579001,18.89608951579001,6.0
2018-07-16,18.89608951579001,18.89608951579001,18.89608951579001,18.89608951579001,0.0
2018-07-17,18.89608951579001,18.89608951579001,18.89608951579001,18.89608951579001,0.0
2018-07-18,18.89608951579001,18.89608951579001,18.89608951579001,18.89608951579001,0.0
2018-07-19,18.89608951579001,18.89608951579001,18.89608951579001,18.89608951579001,0.0
2018-07-20,18.91678436420764,18.923683422297504,18.91678436420764,18.923683422297504,68.0
2018-07-23,18.751212451809167,18.751212451809167,18.751212451809167,18.751212451809167,21.0
2018-07-24,18.751212451809167,18.751212451809167,18.751212451809167,18.751212451809167,21.0
2018-07-25,18.75811465706868,18.765013716880297,18.75811465706868,18.765013716880297,262.0
2018-07-26,18.765013716880297,18.765013716880297,18.765013716880297,18.765013716880297,0.0
2018-07-27,18.923683422297504,18.923683422297504,18.923683422297504,18.923683422297504,33.0
2018-07-30,18.84089652859417,18.84089652859417,18.84089652859417,18.84089652859417,247.0
2018-07-31,18.84089652859417,18.84089652859417,18.84089652859417,18.84089652859417,0.0
2018-08-01,18.84089652859417,18.84089652859417,18.84089652859417,18.84089652859417,0.0
2018-08-02,18.833999345512503,18.833999345512503,18.833999345512503,18.833999345512503,23.0
2018-08-03,18.799504806469447,18.799504806469447,18.799504806469447,18.799504806469447,182.0
2018-08-06,18.799504806469447,18.799504806469447,18.799504806469447,18.799504806469447,182.0
2018-08-07,18.799504806469447,18.799504806469447,18.799504806469447,18.799504806469447,0.0
2018-08-08,18.799504806469447,18.799504806469447,18.799504806469447,18.799504806469447,0.0
2018-08-09,18.875392043402982,18.951279053531948,18.83399769330264,18.951279053531948,96.0
2018-08-10,18.875392043402982,18.951279053531948,18.83399769330264,18.951279053531948,96.0
2018-08-13,18.951279053531948,18.951279053531948,18.951279053531948,18.951279053531948,0.0
2018-08-14,18.96507686914917,18.96507686914917,18.96507686914917,18.96507686914917,360.0
2018-08-15,18.97197750168473,18.97197750168473,18.97197750168473,18.97197750168473,19.0
2018-08-16,18.97197750168473,18.97197750168473,18.97197750168473,18.97197750168473,0.0
2018-08-17,19.103055438512097,19.144448472173067,19.103055438512097,19.144448472173067,794.0
2018-08-20,19.103055438512097,19.144448472173067,19.103055438512097,19.144448472173067,794.0
2018-08-21,19.05476439538807,19.05476439538807,19.05476439538807,19.05476439538807,43.0
2018-08-22,18.971977199895413,18.985775317301957,18.971977199895413,18.985775317301957,33.0
2018-08-23,18.93748182065309,18.940930691819027,18.93748182065309,18.940930691819027,31.0
2018-08-24,18.940930691819027,18.940930691819027,18.940930691819027,18.940930691819027,0.0
2018-08-27,18.940930691819027,18.940930691819027,18.940930691819027,18.940930691819027,0.0
2018-08-28,18.940930691819027,18.940930691819027,18.940930691819027,18.940930691819027,0.0
2018-08-29,18.940930691819027,18.940930691819027,18.940930691819027,18.940930691819027,0.0
2018-08-30,18.940930691819027,18.940930691819027,18.940930691819027,18.940930691819027,0.0
2018-08-31,18.940930691819027,18.940930691819027,18.940930691819027,18.940930691819027,0.0
2018-09-03,18.940930691819027,18.940930691819027,18.940930691819027,18.940930691819027,0.0
2018-09-04,19.17894132098627,19.17894132098627,19.116851116211667,19.116851116211667,208.0
2018-09-05,19.047863913161635,19.047863913161635,19.04096485504389,19.04096485504389,162.0
2018-09-06,18.88229342489973,18.88229342489973,18.88229342489973,18.88229342489973,25.0
2018-09-07,18.88229342489973,18.88229342489973,18.88229342489973,18.88229342489973,0.0
2018-09-10,18.88229342489973,18.88229342489973,18.88229342489973,18.88229342489973,0.0
2018-09-11,18.88229342489973,18.88229342489973,18.88229342489973,18.88229342489973,0.0
2018-09-12,18.902988423598615,18.902988423598615,18.902988423598615,18.902988423598615,1094.0
2018-09-13,18.79260589866084,18.79260589866084,18.79260589866084,18.79260589866084,14.0
2018-09-14,18.79260589866084,18.79260589866084,18.79260589866084,18.79260589866084,550.0
2018-09-17,18.79260589866084,18.79260589866084,18.79260589866084,18.79260589866084,0.0
2018-09-18,18.875394412489,18.875394412489,18.82020325462224,18.82020325462224,1018.0
2018-09-19,18.8891871585275,18.8891871585275,18.8891871585275,18.8891871585275,87.0
2018-09-20,18.8891871585275,18.8891871585275,18.8891871585275,18.8891871585275,0.0
2018-09-21,18.8891871585275,18.8891871585275,18.8891871585275,18.8891871585275,0.0
2018-09-24,18.8891871585275,18.8891871585275,18.8891871585275,18.8891871585275,0.0
2018-09-25,18.8891871585275,18.8891871585275,18.8891871585275,18.8891871585275,0.0
2018-09-26,18.8891871585275,18.8891871585275,18.8891871585275,18.8891871585275,0.0
2018-09-27,18.765013716880297,18.765013716880297,18.765013716880297,18.765013716880297,900.0
2018-09-28,18.84089652859417,18.84089652859417,18.84089652859417,18.84089652859417,850.0
2018-10-01,18.75121437621263,18.75121437621263,18.682225098450008,18.682225098450008,336.0
2018-10-02,18.564941940976663,18.564941940976663,18.564941940976663,18.564941940976663,498.0
2018-10-03,18.592537572211107,18.592537572211107,18.592537572211107,18.592537572211107,88.0
2018-10-04,18.668421659888622,18.73051186059538,18.668421659888622,18.689118832077764,1310.0
2018-10-05,18.765013716880297,18.765013716880297,18.765013716880297,18.765013716880297,208.0
2018-10-08,18.668426467484213,18.668426467484213,18.585640389129445,18.585640389129445,3108.0
2018-10-09,18.49595188777493,18.49595188777493,18.420064876995824,18.420064876995824,2032.0
2018-10-10,18.49595188777493,18.49595188777493,18.420064876995824,18.420064876995824,2032.0
2018-10-11,18.164803482171717,18.17860159785281,18.04752213060386,18.04752213060386,1880.0
2018-10-12,17.950939146010253,17.950939146010253,17.950939146010253,17.950939146010253,208.0
2018-10-15,17.875048718244695,17.875048718244695,17.81295851671509,17.84745380415413,1393.0
2018-10-16,17.93714133039303,17.93714133039303,17.93714133039303,17.93714133039303,412.0
2018-10-17,18.15100574773303,18.15100574773303,18.15100574773303,18.15100574773303,223.0
2018-10-18,18.178603103694428,18.178603103694428,18.178603103694428,18.178603103694428,759.0
2018-10-19,18.164805506983484,18.275187813014984,18.164805506983484,18.275187813014984,2043.0
2018-10-22,18.275184393290356,18.275184393290356,18.213094193283577,18.213094193283577,277.0
2018-10-23,18.213095874243265,18.213095874243265,18.03372431498663,18.03372431498663,4789.0
2018-10-24,18.075121770488547,18.109615750335266,18.075121770488547,18.109615750335266,575.0
2018-10-25,17.89575117835354,17.89575117835354,17.72327863777998,17.72327863777998,3764.0
2018-10-26,17.72327863777998,17.72327863777998,17.72327863777998,17.72327863777998,0.0
2018-10-29,17.72327863777998,17.72327863777998,17.72327863777998,17.72327863777998,0.0
2018-10-30,17.716376280517466,17.716376280517466,17.716376280517466,17.716376280517466,328.0
2018-10-31,17.716376280517466,17.716376280517466,17.716376280517466,17.716376280517466,0.0
2018-11-01,18.019926531440458,18.019926531440458,17.957836329091915,17.957836329091915,1342.0
2018-11-02,17.909549148612488,17.909549148612488,17.909549148612488,17.909549148612488,1331.0
2018-11-05,17.94404196292859,17.94404196292859,17.94404196292859,17.94404196292859,349.0
2018-11-06,17.999234950124436,17.999234950124436,17.999234950124436,17.999234950124436,1149.0
2018-11-07,18.116511058785367,18.123410116498587,18.116511058785367,18.123410116498587,790.0
2018-11-08,18.25,18.25,18.22,18.22,4831.0
2018-11-09,18.22,18.22,18.22,18.22,0.0
2018-11-12,18.22,18.22,18.22,18.22,0.0
2018-11-13,18.235,18.235,18.195,18.195,804.0
2018-11-14,18.07,18.07,17.94,17.94,766.0
2018-11-15,17.94,17.94,17.94,17.94,0.0
2018-11-16,17.94,17.94,17.94,17.94,0.0
2018-11-19,17.765,17.765,17.765,17.765,364.0
2018-11-20,17.635,18.585,17.635,18.585,898.0
2018-11-21,17.315,17.725,17.315,17.725,4104.0
2018-11-22,17.765,17.765,17.765,17.765,100.0
2018-11-23,17.82,17.82,17.82,17.82,319.0
2018-11-26,17.87,17.87,17.87,17.87,447.0
2018-11-27,17.87,17.87,17.87,17.87,0.0
2018-11-28,17.985,17.985,17.975,17.975,548.0
2018-11-29,17.975,17.975,17.975,17.975,0.0
2018-11-30,18.055,18.055,17.805,17.805,609.0
2018-12-03,17.995,17.995,17.905,17.905,550.0
2018-12-04,17.925,17.925,17.925,17.925,381.0
2018-12-05,17.66,17.725,17.66,17.66,1674.0
2018-12-06,17.69,17.69,17.66,17.66,350.0
2018-12-07,17.66,17.66,17.66,17.66,0.0
2018-12-10,17.685,17.685,17.685,17.685,193.0
2018-12-11,17.455,17.455,17.455,17.455,253.0
2018-12-12,17.455,17.455,17.455,17.455,0.0
2018-12-13,17.455,17.455,17.455,17.455,0.0
2018-12-14,17.63,17.63,17.53,17.58,920.0
2018-12-17,17.56,17.66,17.56,17.66,430.0
2018-12-18,17.66,17.66,17.66,17.66,0.0
2018-12-19,17.495,17.495,17.46,17.46,84.0
2018-12-20,17.46,17.46,17.46,17.46,395.0
2018-12-21,17.43,17.43,17.275,17.275,389.0
2018-12-24,17.105,17.105,17.075,17.075,40.0
2018-12-27,17.075,17.075,17.075,17.075,0.0
2018-12-28,17.69,17.69,17.67,17.67,128.0
2018-12-31,17.67,17.67,17.67,17.67,0.0
2019-01-02,17.54,17.67,17.54,17.67,1000.0
2019-01-03,17.67,17.67,17.67,17.67,0.0
2019-01-04,17.705,17.72,17.705,17.72,90.0
2019-01-07,18.015,18.015,18.005,18.005,232.0
2019-01-08,17.89,17.99,17.89,17.99,2057.0
2019-01-09,18.075,18.17,17.99,17.99,2511.0
2019-01-10,18.17,18.17,18.12,18.12,1489.0
2019-01-11,18.255,18.29,18.255,18.265,1056.0
2019-01-14,18.265,18.265,18.265,18.265,0.0
2019-01-15,18.265,18.265,18.265,18.265,0.0
2019-01-16,18.265,18.265,18.265,18.265,0.0
2019-01-17,18.265,18.265,18.265,18.265,0.0
2019-01-18,18.265,18.265,18.265,18.265,0.0
2019-01-21,18.265,18.265,18.265,18.265,0.0
2019-01-22,18.265,18.265,18.265,18.265,0.0
2019-01-23,18.265,18.265,18.265,18.265,0.0
2019-01-24,18.265,18.265,18.265,18.265,0.0
2019-01-25,18.655,18.655,18.655,18.655,76.0
2019-01-29,18.655,18.655,18.655,18.655,0.0
2019-01-30,18.655,18.655,18.655,18.655,0.0
2019-01-31,18.655,18.655,18.655,18.655,0.0
2019-02-01,18.555,18.555,18.555,18.555,592.0
2019-02-04,18.555,18.555,18.555,18.555,0.0
2019-02-05,18.9,18.9,18.9,18.9,20.0
2019-02-06,18.86,18.92,18.86,18.92,15531.0
2019-02-07,19.06,19.12,19.06,19.11,39385.0
2019-02-08,19.085,19.085,19.085,19.085,779.0
2019-02-11,19.055,19.055,19.02,19.02,3992.0
2019-02-12,19.02,19.02,19.02,19.02,0.0
2019-02-13,19.21,19.21,19.21,19.21,510.0
2019-02-14,19.12,19.12,19.105,19.105,3050.0
2019-02-15,19.075,19.075,19.075,19.075,297.0
2019-02-18,19.195,19.195,19.175,19.175,156.0
2019-02-19,19.225,19.225,19.225,19.225,164.0
2019-02-20,19.21,19.21,19.21,19.21,292.0
2019-02-21,19.21,19.21,19.21,19.21,0.0
2019-02-22,19.27,19.36,19.27,19.27,231.0
2019-02-25,19.385,19.385,19.385,19.385,294.0
2019-02-26,19.32,19.385,19.32,19.385,296.0
2019-02-27,19.29,19.32,19.29,19.31,524584.0
2019-02-28,19.345,19.355,19.345,19.355,395.0
2019-03-01,19.495,19.52,19.495,19.52,1682.0
2019-03-04,19.585,19.595,19.585,19.595,41511.0
2019-03-05,19.485,19.51,19.44,19.495,2873.0
2019-03-06,19.56,19.62,19.555,19.605,42901.0
2019-03-07,19.755,19.795,19.755,19.795,1097.0
2019-03-08,19.74,19.74,19.69,19.69,906.0
2019-03-11,19.645,19.645,19.605,19.62,67396.0
2019-03-12,19.675,19.675,19.64,19.64,1811.0
2019-03-13,19.535,19.725,19.495,19.595,3454.0
2019-03-14,19.57,19.57,19.52,19.57,41435.0
2019-03-15,19.595,19.645,19.595,19.645,638.0
2019-03-18,19.625,19.625,19.57,19.57,1581.0
2019-03-19,19.62,19.635,19.59,19.62,1396.0
2019-03-20,19.555,19.585,19.555,19.585,41052.0
2019-03-21,19.535,19.535,19.485,19.49,2911.0
2019-03-22,19.675,19.725,19.675,19.68,2510.0
2019-03-25,19.51,19.51,19.475,19.475,1164.0
2019-03-26,19.475,19.52,19.475,19.495,5127.0
2019-03-27,19.455,19.455,19.41,19.425,81161.0
2019-03-28,19.49,19.525,19.49,19.525,989.0
2019-03-29,19.69,19.71,19.655,19.71,1312.0
2019-04-01,19.72,19.72,19.655,19.655,22234.0
2019-04-02,19.725,19.76,19.695,19.695,1724.0
2019-04-03,19.805,19.81,19.79,19.805,2207.0
2019-04-04,19.71,19.725,19.635,19.635,1988.0
2019-04-05,19.57,19.57,19.475,19.51,42158.0
2019-04-08,19.22,19.57,19.12,19.57,8410.0
2019-04-09,19.585,19.595,19.57,19.57,44713.0
2019-04-10,19.575,19.635,19.555,19.605,3957.0
2019-04-11,19.575,19.575,19.525,19.57,1815.0
2019-04-12,19.67,19.71,19.67,19.71,3516.0
2019-04-15,19.725,19.725,19.675,19.695,5770.0
2019-04-16,19.76,19.805,19.755,19.79,1172.0
2019-04-17,19.87,19.87,19.82,19.83,21433.0
2019-04-18,19.86,19.86,19.78,19.795,2031.0
2019-04-23,19.895,19.955,19.895,19.945,1526.0
2019-04-24,20.11,20.24,20.11,20.21,6620.0
2019-04-26,20.225,20.295,20.225,20.295,2867.0
2019-04-29,20.245,20.245,20.155,20.16,2947.0
2019-04-30,20.12,20.12,20.07,20.09,2155.0
2019-05-01,20.275,20.275,20.17,20.21,2031.0
2019-05-02,20.125,20.125,20.105,20.11,3492.0
2019-05-03,20.155,20.195,20.13,20.175,4031.0
2019-05-06,20.03,20.03,19.97,20.005,2492.0
2019-05-07,20.08,20.12,20.01,20.01,6258.0
2019-05-08,19.91,19.975,19.91,19.975,1081.0
2019-05-09,19.97,20.025,19.97,20.025,2623.0
2019-05-10,20.075,20.145,20.07,20.13,4277.0
2019-05-13,20.14,20.14,20.11,20.12,1100.0
2019-05-14,20.01,20.03,19.98,20.03,5274.0
2019-05-15,20.005,20.08,20.005,20.07,1908.0
2019-05-16,20.155,20.16,20.13,20.155,1368.0
2019-05-17,20.445,20.455,20.355,20.355,2124.0
2019-05-20,20.58,20.66,20.575,20.645,14860.0
2019-05-21,20.645,20.745,20.625,20.745,2921.0
2019-05-22,20.66,20.98,20.66,20.76,6231.0
2019-05-23,20.76,20.815,20.745,20.81,13616.0
2019-05-24,20.74,20.74,20.645,20.675,3750.0
2019-05-27,20.665,20.665,20.645,20.655,4790.0
2019-05-28,20.655,20.68,20.645,20.665,5681.0
2019-05-29,20.53,20.555,20.53,20.53,5131.0
2019-05-30,20.405,20.44,20.395,20.395,8272.0
2019-05-31,20.36,20.455,20.36,20.44,4848.0
2019-06-03,20.395,20.405,20.38,20.39,3075.0
2019-06-04,20.39,20.46,20.34,20.41,42049.0
2019-06-05,20.505,20.915,20.44,20.44,260639.0
2019-06-06,20.53,20.79,20.53,20.59,83351.0
2019-06-07,20.61,20.69,20.61,20.69,24740.0
2019-06-11,20.84,20.945,20.84,20.93,3029.0
2019-06-12,21.075,21.1,21.04,21.06,25188.0
2019-06-13,21.04,21.045,21.015,21.03,3258.0
2019-06-14,21.015,21.08,21.015,21.08,5299.0
2019-06-17,21.08,21.08,21.06,21.075,1777.0
2019-06-18,21.115,21.195,21.08,21.16,5127.0
2019-06-19,21.345,21.53,21.315,21.53,2653.0
2019-06-20,21.415,21.53,21.415,21.53,5733.0
2019-06-21,21.545,21.545,21.425,21.425,4384.0
2019-06-24,21.35,21.415,21.33,21.415,6728.0
2019-06-25,21.545,21.545,21.475,21.475,11943.0
2019-06-26,21.435,21.475,21.43,21.45,13596.0
2019-06-27,21.345,21.435,21.345,21.435,31170.0
2019-06-28,21.44,21.46,21.4,21.4,6007.0
2019-07-01,21.565,21.565,21.46,21.47,7882.0
2019-07-02,21.535,21.54,21.525,21.525,4332.0
2019-07-03,21.62,21.715,21.62,21.705,7324.0
2019-07-04,21.79,21.84,21.785,21.82,10023.0
2019-07-05,21.865,22.01,21.865,22.01,14206.0
2019-07-08,21.87,21.87,21.68,21.705,8402.0
2019-07-09,21.675,21.695,21.605,21.66,11021.0
2019-07-10,21.82,21.865,21.785,21.785,12538.0
2019-07-11,21.815,21.885,21.8,21.885,15602.0
2019-07-12,21.775,21.8,21.775,21.785,2330.0
2019-07-15,21.63,21.69,21.62,21.675,3920.0
2019-07-16,21.68,21.71,21.645,21.705,4441.0
2019-07-17,21.665,21.755,21.665,21.73,6409.0
2019-07-18,21.73,21.74,21.68,21.68,8674.0
2019-07-19,21.77,21.9,21.77,21.885,15776.0
2019-07-22,21.885,21.885,21.775,21.775,7933.0
2019-07-23,21.865,21.93,21.865,21.915,3583.0
2019-07-24,22.01,22.07,22.01,22.035,7083.0
2019-07-25,22.13,22.18,22.08,22.18,9347.0
2019-07-26,22.085,22.115,22.085,22.115,12468.0
2019-07-29,22.18,22.205,22.09,22.205,11962.0
2019-07-30,22.315,22.315,22.245,22.255,11451.0
2019-07-31,22.24,22.24,22.205,22.205,24900.0
2019-08-01,22.09,22.145,22.09,22.135,10421.0
2019-08-02,22.145,22.175,22.12,22.15,3701.0
2019-08-05,22.16,22.165,21.98,21.98,34647.0
2019-08-06,21.32,21.47,21.32,21.41,8302.0
2019-08-07,21.41,21.69,21.41,21.69,6965.0
2019-08-08,21.51,21.71,21.51,21.71,4624.0
2019-08-09,21.785,21.815,21.71,21.815,4165.0
2019-08-12,21.715,21.82,21.715,21.74,4869.0
2019-08-13,21.815,21.815,21.77,21.77,5546.0
2019-08-14,21.76,21.79,21.705,21.76,17612.0
2019-08-15,21.475,21.475,21.32,21.32,11182.0
2019-08-16,21.225,21.355,21.225,21.29,9912.0
2019-08-19,21.415,21.415,21.37,21.395,8003.0
2019-08-20,21.44,21.585,21.44,21.585,3463.0
2019-08-21,21.525,21.525,21.445,21.49,3085.0
2019-08-22,21.59,21.59,21.52,21.54,4380.0
2019-08-23,21.525,21.63,21.52,21.585,6305.0
2019-08-26,21.395,21.49,21.395,21.47,5345.0
2019-08-27,21.415,21.535,21.415,21.525,3169.0
2019-08-28,21.58,21.705,21.54,21.695,13562.0
2019-08-29,21.59,21.66,21.555,21.645,9285.0
2019-08-30,21.71,21.91,21.71,21.85,31627.0
2019-09-02,21.87,21.895,21.755,21.8,12250.0
2019-09-03,21.745,21.82,21.74,21.755,9356.0
2019-09-04,21.665,21.725,21.65,21.725,7385.0
2019-09-05,21.87,21.945,21.85,21.945,7608.0
2019-09-06,21.925,21.955,21.9,21.94,10278.0
2019-09-09,21.94,21.975,21.915,21.955,10415.0
2019-09-10,21.835,21.835,21.74,21.74,5176.0
2019-09-11,21.79,21.79,21.73,21.745,8549.0
2019-09-12,21.94,21.945,21.85,21.85,2533.0
2019-09-13,21.895,21.895,21.855,21.855,5733.0
2019-09-16,21.805,21.85,21.76,21.835,10669.0
2019-09-17,21.835,21.91,21.785,21.91,10200.0
2019-09-18,21.975,21.975,21.925,21.925,7065.0
2019-09-19,22.1,22.1,22.07,22.07,2203.0
2019-09-20,22.145,22.26,22.145,22.24,6557.0
2019-09-23,22.23,22.245,22.205,22.205,2639.0
2019-09-24,22.19,22.23,22.19,22.215,2583.0
2019-09-25,22.145,22.195,22.12,22.195,11105.0
2019-09-26,22.18,22.18,21.98,21.98,5636.0
2019-09-27,22.35,22.35,22.08,22.105,3658.0
2019-09-30,22.13,22.145,22.13,22.145,3120.0
2019-10-01,22.065,22.165,22.055,22.165,3396.0
2019-10-02,21.955,21.995,21.955,21.995,4307.0
2019-10-03,21.57,21.62,21.495,21.62,1810.0
2019-10-04,21.57,21.66,21.51,21.65,7437.0
2019-10-07,21.705,21.76,21.675,21.755,7408.0
2019-10-08,22.09,22.09,21.8,21.8,5586.0
2019-10-09,21.695,21.76,21.695,21.725,3868.0
2019-10-10,21.715,21.77,21.69,21.69,4052.0
2019-10-11,21.85,21.855,21.83,21.855,7344.0
2019-10-14,21.965,21.965,21.91,21.91,10386.0
2019-10-15,21.91,21.93,21.87,21.93,3005.0
2019-10-16,22.055,22.195,22.05,22.195,5597.0
2019-10-17,22.205,22.205,22.085,22.085,3576.0
2019-10-18,21.98,21.98,21.88,21.885,2603.0
2019-10-21,21.84,21.965,21.84,21.965,3115.0
2019-10-22,22.0,22.035,21.99,22.035,4318.0
2019-10-23,21.99,21.99,21.93,21.96,3535.0
2019-10-24,22.16,22.16,22.085,22.085,3195.0
2019-10-25,22.23,22.26,22.225,22.24,11631.0
2019-10-28,22.275,22.275,22.195,22.195,6610.0
2019-10-29,22.225,22.23,22.19,22.21,15874.0
2019-10-30,22.215,22.285,22.02,22.065,15192.0
2019-10-31,22.035,22.04,21.925,21.925,8184.0
2019-11-01,21.965,22.05,21.96,22.05,10457.0
2019-11-04,22.145,22.26,21.975,21.98,43680.0
2019-11-05,22.135,22.135,22.005,22.08,14446.0
2019-11-06,22.065,22.065,21.865,21.87,9121.0
2019-11-07,21.91,22.09,21.91,22.09,14762.0
2019-11-08,22.085,22.085,21.915,21.915,11897.0
2019-11-11,22.08,22.12,22.08,22.12,9524.0
2019-11-12,22.09,22.1,22.055,22.085,8624.0
2019-11-13,22.135,22.135,21.965,21.965,27382.0
2019-11-14,21.98,22.12,21.98,22.09,5106.0
2019-11-15,22.195,22.29,22.195,22.285,6229.0
2019-11-18,22.19,22.19,22.115,22.145,4060.0
2019-11-19,22.19,22.275,22.18,22.275,20334.0
2019-11-20,22.13,22.135,22.04,22.04,13341.0
2019-11-21,21.835,21.945,21.82,21.9,15695.0
2019-11-22,21.995,22.04,21.965,21.975,5769.0
2019-11-25,22.09,22.105,22.01,22.05,8815.0
2019-11-26,22.165,22.24,22.165,22.195,8518.0
2019-11-27,22.275,22.48,22.275,22.48,6984.0
2019-11-28,22.54,22.54,22.495,22.495,10041.0
2019-11-29,22.535,22.565,22.49,22.49,11892.0
2019-12-02,22.475,22.54,22.475,22.505,4530.0
2019-12-03,22.05,22.065,22.01,22.01,7123.0
2019-12-04,21.755,21.755,21.62,21.62,19768.0
2019-12-05,21.73,21.84,21.71,21.805,13062.0
2019-12-06,21.94,21.99,21.94,21.965,7580.0
2019-12-09,22.02,22.02,21.96,21.99,6916.0
2019-12-10,21.975,21.98,21.87,21.915,5300.0
2019-12-11,21.96,22.025,21.915,22.01,10919.0
2019-12-12,22.09,22.09,21.87,21.87,10702.0
2019-12-13,21.83,22.09,21.815,21.83,7632.0
2019-12-16,22.02,22.245,21.995,22.225,7454.0
2019-12-17,22.245,22.245,22.145,22.175,9139.0
2019-12-18,22.215,22.23,22.16,22.225,13642.0
2019-12-19,22.23,22.245,22.145,22.19,20168.0
2019-12-20,22.195,22.195,22.12,22.165,12632.0
2019-12-23,22.105,22.105,22.07,22.105,5974.0
2019-12-24,22.105,22.12,22.065,22.065,4820.0
2019-12-27,22.215,22.215,22.12,22.145,4260.0
2019-12-30,22.225,22.225,22.105,22.215,6870.0
2019-12-31,21.965,21.965,21.88,21.88,2412.0
2020-01-02,21.835,21.91,21.83,21.885,3378.0
2020-01-03,22.14,22.14,22.005,22.005,3229.0
2020-01-06,22.0,22.37,21.97,22.37,6184.0
2020-01-07,22.285,22.415,22.285,22.415,9627.0
2020-01-08,22.375,22.405,22.205,22.405,6099.0
2020-01-09,22.535,22.585,22.435,22.535,6658.0
2020-01-10,22.535,22.635,22.535,22.62,3016.0
2020-01-13,22.565,22.565,22.54,22.565,5639.0
2020-01-14,22.695,22.71,22.635,22.71,89391.0
2020-01-15,22.845,22.875,22.835,22.875,2952.0
2020-01-16,23.015,23.045,22.995,23.015,3326.0
2020-01-17,23.16,23.16,23.135,23.145,13819.0
2020-01-20,23.16,23.16,23.115,23.115,2742.0
2020-01-21,23.01,23.06,23.01,23.06,7338.0
2020-01-22,23.12,23.36,23.12,23.24,6614.0
2020-01-23,23.175,23.195,23.075,23.075,4295.0
2020-01-24,23.175,23.19,23.1,23.18,5371.0
2020-01-28,22.83,22.91,22.83,22.91,4306.0
2020-01-29,22.995,23.045,22.965,23.045,12566.0
2020-01-30,22.995,23.025,22.94,22.965,6092.0
2020-01-31,22.995,23.055,22.995,22.995,1706.0
2020-02-03,22.77,22.85,22.755,22.85,5653.0
2020-02-04,22.785,22.895,22.785,22.85,3364.0
2020-02-05,22.955,22.97,22.86,22.86,5795.0
2020-02-06,22.98,23.025,22.895,23.025,2919.0
2020-02-07,23.03,23.03,22.935,22.94,13637.0
2020-02-10,23.015,23.055,22.965,23.055,4443.0
2020-02-11,23.16,23.225,23.16,23.16,5063.0
2020-02-12,23.24,23.24,23.195,23.225,9429.0
2020-02-13,23.355,23.37,23.205,23.205,7190.0
2020-02-14,23.235,23.345,23.235,23.345,6337.0
2020-02-17,23.31,23.31,23.24,23.3,9907.0
2020-02-18,23.25,23.295,23.235,23.265,8803.0
2020-02-19,23.36,23.415,23.33,23.415,6532.0
2020-02-20,23.475,23.565,23.475,23.495,4055.0
2020-02-21,23.435,23.45,23.415,23.42,5744.0
2020-02-24,23.165,23.165,23.03,23.07,3530.0
2020-02-25,22.65,22.77,22.525,22.665,10436.0
2020-02-26,22.31,22.355,22.19,22.19,7798.0
2020-02-27,22.19,22.21,22.01,22.01,10976.0
2020-02-28,21.43,21.565,21.35,21.38,12000.0
2020-03-02,20.955,21.245,20.835,21.2,6744.0
2020-03-03,21.475,21.575,21.475,21.505,21554.0
2020-03-04,21.185,21.28,21.125,21.185,11136.0
2020-03-05,21.43,21.53,21.385,21.385,5826.0
2020-03-06,21.2,21.22,21.13,21.13,3453.0
2020-03-09,20.4,20.4,20.035,20.035,22970.0
2020-03-10,19.29,19.945,19.23,19.65,25595.0
2020-03-11,20.185,20.185,19.645,19.645,4487.0
2020-03-12,19.05,19.065,18.24,18.41,19788.0
2020-03-13,17.365,18.195,16.715,18.195,29448.0
2020-03-16,17.885,17.895,17.185,17.185,43459.0
2020-03-17,16.595,17.675,16.595,17.675,7200.0
2020-03-18,17.275,17.44,16.84,16.985,5614.0
2020-03-19,16.835,16.835,16.405,16.405,4470.0
2020-03-20,16.79,16.79,16.315,16.315,6063.0
2020-03-23,15.375,15.69,15.075,15.69,3441.0
2020-03-24,15.775,15.885,15.73,15.85,1403.0
2020-03-25,16.705,16.705,16.25,16.525,13463.0
2020-03-26,17.215,17.44,16.97,17.41,7089.0
2020-03-27,17.985,17.985,16.64,16.7,361324.0
2020-03-30,16.435,16.975,16.435,16.975,16371.0
2020-03-31,17.575,17.81,16.975,16.975,21654.0
2020-04-01,17.41,17.6,17.375,17.435,56627.0
2020-04-02,17.275,17.65,17.125,17.38,7174.0
2020-04-03,17.48,17.48,17.015,17.015,2710.0
2020-04-06,17.24,17.71,17.24,17.59,9277.0
2020-04-07,18.005,18.015,17.545,17.545,2502.0
2020-04-08,17.3,17.765,17.3,17.645,3706.0
2020-04-09,17.65,17.855,17.65,17.855,8429.0
2020-04-14,18.08,18.335,18.06,18.335,12931.0
2020-04-15,18.335,18.335,18.225,18.315,4536.0
2020-04-16,18.015,18.17,18.0,18.17,4400.0
2020-04-17,18.645,18.695,18.465,18.51,10235.0
2020-04-20,18.155,18.305,18.105,18.105,4628.0
2020-04-21,18.0,18.0,17.765,17.795,4987.0
2020-04-22,17.375,17.81,17.375,17.81,2606.0
2020-04-23,17.865,17.865,17.68,17.69,3762.0
2020-04-24,17.79,17.825,17.74,17.825,5212.0
2020-04-27,17.795,18.12,17.72,18.12,1674.0
2020-04-28,18.17,18.17,17.97,17.97,2038.0
2020-04-29,18.18,18.195,18.125,18.17,6865.0
2020-04-30,18.335,18.65,18.335,18.65,2664.0
2020-05-01,18.3,18.3,17.865,17.88,4790.0
2020-05-04,17.59,18.045,17.59,17.99,2188.0
2020-05-05,18.23,18.285,18.165,18.24,4215.0
2020-05-06,18.165,18.2,18.1,18.2,4422.0
2020-05-07,18.075,18.14,18.05,18.075,4135.0
2020-05-08,18.255,18.285,18.23,18.245,6229.0
2020-05-11,18.335,18.555,18.335,18.53,325586.0
2020-05-12,18.345,18.345,18.21,18.255,4002.0
2020-05-13,17.99,18.26,17.99,18.255,10665.0
2020-05-14,18.135,18.225,18.125,18.225,5690.0
2020-05-15,18.27,18.32,18.185,18.32,10266.0
2020-05-18,18.57,18.63,18.56,18.56,2873.0
2020-05-19,18.915,18.915,18.77,18.83,2946.0
2020-05-20,18.62,18.855,18.62,18.855,2038.0
2020-05-21,18.89,18.89,18.785,18.825,2393.0
2020-05-22,18.825,18.825,18.725,18.725,2215.0
2020-05-25,18.855,18.95,18.855,18.905,5409.0
2020-05-26,19.28,19.475,19.28,19.455,3628.0
2020-05-27,19.355,19.57,19.355,19.465,13188.0
2020-05-28,19.885,19.915,19.725,19.725,3928.0
2020-05-29,19.555,19.645,19.465,19.62,8285.0
2020-06-01,19.35,19.585,19.35,19.585,2799.0
2020-06-02,19.63,19.695,19.555,19.695,3067.0
2020-06-03,19.77,19.855,19.675,19.845,7500.0
2020-06-04,19.99,20.055,19.87,19.98,7543.0
2020-06-05,19.905,19.965,19.86,19.965,5138.0
2020-06-09,20.44,20.445,20.235,20.29,8016.0
2020-06-10,20.385,20.445,20.385,20.445,11037.0
2020-06-11,20.19,20.19,19.89,19.965,16237.0
2020-06-12,19.515,19.69,19.45,19.69,3218.0
2020-06-15,19.435,19.585,19.325,19.325,6212.0
2020-06-16,19.72,19.98,19.72,19.965,1960.0
2020-06-17,19.965,19.98,19.86,19.98,7741.0
2020-06-18,19.89,19.915,19.755,19.915,2187.0
2020-06-19,20.07,20.13,19.975,19.975,2796.0
2020-06-22,19.885,20.055,19.885,19.995,4033.0
2020-06-23,20.14,20.14,19.84,19.96,3362.0
2020-06-24,20.065,20.1,19.995,20.1,2825.0
2020-06-25,19.81,19.92,19.735,19.74,22309.0
2020-06-26,19.815,19.915,19.735,19.905,4621.0
2020-06-29,19.68,19.795,19.635,19.635,2977.0
2020-06-30,19.995,20.135,19.91,20.005,4325.0
2020-07-01,20.21,20.225,20.085,20.18,9526.0
2020-07-02,20.215,20.43,20.215,20.39,36608.0
2020-07-03,20.595,20.645,20.475,20.475,5710.0
2020-07-06,20.505,20.59,20.49,20.505,3954.0
2020-07-07,20.515,20.515,20.39,20.505,15111.0
2020-07-08,20.415,20.435,20.375,20.375,2391.0
2020-07-09,20.34,20.415,20.325,20.355,14656.0
2020-07-10,20.27,20.28,20.135,20.135,5918.0
2020-07-13,20.42,20.42,20.28,20.28,31807.0
2020-07-14,20.21,20.255,20.185,20.185,3669.0
2020-07-15,20.445,20.515,20.42,20.515,7759.0
2020-07-16,20.535,20.565,20.415,20.42,4293.0
2020-07-17,20.47,20.47,20.42,20.43,1459.0
2020-07-20,20.505,20.545,20.435,20.435,5767.0
2020-07-21,20.52,20.78,20.52,20.78,16740.0
2020-07-22,20.78,20.78,20.59,20.59,5013.0
2020-07-23,20.575,20.71,20.575,20.665,4495.0
2020-07-24,20.455,20.485,20.43,20.445,2982.0
2020-07-27,20.55,20.565,20.535,20.545,4894.0
2020-07-28,20.705,20.74,20.575,20.575,2768.0
2020-07-29,20.575,20.575,20.485,20.485,1812.0
2020-07-30,20.565,20.61,20.565,20.58,4130.0
2020-07-31,20.43,20.43,20.26,20.295,1773.0
2020-08-03,20.07,20.285,20.07,20.27,19068.0
2020-08-04,20.595,20.61,20.545,20.605,2069.0
2020-08-05,20.47,20.49,20.36,20.475,4192.0
2020-08-06,20.56,20.575,20.455,20.49,3494.0
2020-08-07,20.435,20.47,20.4,20.43,3275.0
2020-08-10,20.58,20.795,20.565,20.795,2865.0
2020-08-11,20.75,20.915,20.74,20.765,16411.0
2020-08-12,20.72,20.735,20.65,20.68,3673.0
2020-08-13,20.705,20.705,20.5,20.5,3579.0
2020-08-14,20.63,20.72,20.62,20.72,23019.0
2020-08-17,20.575,20.575,20.435,20.49,2206.0
2020-08-18,20.545,20.705,20.535,20.705,2894.0
2020-08-19,20.61,20.79,20.61,20.78,5393.0
2020-08-20,20.575,20.65,20.55,20.605,4523.0
2020-08-21,20.72,20.72,20.63,20.63,4841.0
2020-08-24,20.605,20.71,20.605,20.71,14513.0
2020-08-25,20.79,20.805,20.65,20.675,1132.0
2020-08-26,20.59,20.59,20.49,20.59,4494.0
2020-08-27,20.74,20.74,20.675,20.675,2445.0
2020-08-28,20.52,20.52,20.435,20.515,7276.0
2020-08-31,20.445,20.485,20.435,20.435,876.0
2020-09-01,20.17,20.17,20.05,20.055,30815.0
2020-09-02,20.2,20.49,20.2,20.49,3368.0
2020-09-03,20.63,20.68,20.61,20.61,2725.0
2020-09-04,20.185,20.215,20.085,20.085,5317.0
2020-09-07,19.965,20.11,19.965,20.035,6033.0
2020-09-08,20.245,20.245,20.155,20.17,3645.0
2020-09-09,19.865,19.865,19.79,19.79,5541.0
2020-09-10,20.04,20.05,19.92,19.92,4679.0
2020-09-11,19.845,19.935,19.835,19.925,2642.0
2020-09-14,20.02,20.035,19.99,19.99,5874.0
2020-09-15,20.005,20.035,19.995,20.035,2801.0
2020-09-16,20.135,20.17,20.12,20.17,2439.0
2020-09-17,20.215,20.215,20.055,20.055,3605.0
2020-09-18,20.025,20.025,19.935,19.96,4812.0
2020-09-21,19.935,19.935,19.79,19.815,4944.0
2020-09-22,19.685,19.735,19.66,19.73,5684.0
2020-09-23,19.975,20.135,19.965,20.135,4643.0
2020-09-24,19.88,19.995,19.88,19.95,4253.0
2020-09-25,20.14,20.245,20.14,20.245,2711.0
2020-09-28,20.24,20.28,20.165,20.21,4967.0
2020-09-29,20.245,20.245,20.14,20.14,4322.0
2020-09-30,19.935,20.02,19.82,19.82,6380.0
2020-10-01,19.86,20.035,19.835,19.965,11007.0
2020-10-02,19.735,19.845,19.73,19.73,6769.0
2020-10-05,20.07,20.3,20.05,20.17,2128.0
2020-10-06,20.315,20.315,20.055,20.155,5908.0
2020-10-07,20.135,20.46,20.135,20.455,5576.0
2020-10-08,20.49,21.12,20.49,21.12,29472.0
2020-10-09,20.56,20.56,20.475,20.52,6581.0
2020-10-12,20.565,20.61,20.535,20.61,4950.0
2020-10-13,20.75,20.915,20.725,20.915,2900.0
2020-10-14,20.84,20.85,20.795,20.81,9226.0
2020-10-15,20.835,20.955,20.835,20.93,3653.0
2020-10-16,20.93,20.94,20.835,20.84,3127.0
2020-10-19,20.93,20.985,20.915,20.985,3442.0
2020-10-20,20.94,20.94,20.75,20.78,4524.0
2020-10-21,20.77,20.77,20.725,20.75,7027.0
2020-10-22,20.49,20.695,20.49,20.695,4256.0
2020-10-23,20.61,20.79,20.55,20.65,2441.0
2020-10-26,20.66,20.675,20.59,20.59,11944.0
2020-10-27,20.435,20.435,20.26,20.26,8562.0
2020-10-28,20.28,20.43,20.28,20.355,5828.0
2020-10-29,20.12,20.17,20.095,20.15,4213.0
2020-10-30,20.08,20.08,19.975,20.07,7066.0
2020-11-02,20.07,20.07,19.98,20.07,3905.0
2020-11-03,20.28,20.47,20.28,20.43,2621.0
2020-11-04,20.4,20.435,20.21,20.295,6791.0
2020-11-05,20.46,20.58,20.46,20.58,4433.0
2020-11-06,20.69,20.77,20.66,20.77,6365.0
2020-11-09,21.12,21.12,21.07,21.12,5847.0
2020-11-10,21.395,21.395,20.98,21.025,7450.0
2020-11-11,21.185,21.335,21.16,21.335,3530.0
2020-11-12,21.375,21.375,21.23,21.23,7383.0
2020-11-13,21.235,21.275,21.2,21.26,23324.0
2020-11-16,21.315,21.315,21.315,21.315,400.0
2020-11-17,21.44,21.475,21.33,21.375,4223.0
2020-11-18,21.495,21.495,21.41,21.465,5606.0
2020-11-19,21.335,21.455,21.335,21.455,4168.0
2020-11-20,21.49,21.49,21.455,21.48,2243.0
2020-11-23,21.495,21.51,21.455,21.49,5576.0
2020-11-24,21.505,21.565,21.505,21.565,4771.0
2020-11-25,21.615,21.655,21.61,21.655,5458.0
2020-11-26,21.655,21.695,21.595,21.595,17673.0
2020-11-27,21.55,21.55,21.48,21.52,8054.0
2020-11-30,21.52,21.52,21.3,21.32,10995.0
2020-12-01,21.28,21.52,21.28,21.45,9570.0
2020-12-02,21.465,21.49,21.365,21.49,83120.0
2020-12-03,21.49,21.49,21.425,21.44,4124.0
2020-12-04,21.455,21.49,21.435,21.475,13184.0
2020-12-07,21.595,21.595,21.495,21.54,22806.0
2020-12-08,21.535,21.655,21.535,21.655,3550.0
2020-12-09,21.695,21.79,21.695,21.77,28114.0
2020-12-10,21.64,21.65,21.585,21.585,5773.0
2020-12-11,21.465,21.49,21.455,21.49,23480.0
2020-12-14,21.475,21.655,21.475,21.57,5831.0
2020-12-15,21.49,21.55,21.49,21.535,3551.0
2020-12-16,21.67,21.695,21.55,21.55,2725.0
2020-12-17,22.0,22.0,21.64,21.775,9266.0
2020-12-18,21.725,21.77,21.68,21.68,16219.0
2020-12-21,21.615,21.725,21.585,21.655,17405.0
2020-12-22,21.58,21.63,21.44,21.49,10702.0
2020-12-23,21.57,21.6,21.525,21.595,5083.0
2020-12-24,21.65,21.65,21.595,21.615,5839.0
2020-12-29,21.685,21.695,21.595,21.595,2863.0
2020-12-30,21.495,21.54,21.495,21.54,3824.0
2020-12-31,21.615,21.615,21.52,21.52,1045.0
2021-01-04,21.55,21.695,21.54,21.63,4060.0
2021-01-05,21.585,21.7,21.585,21.7,3900.0
2021-01-06,21.72,21.72,21.58,21.58,3321.0
2021-01-07,21.71,21.835,21.71,21.805,3112.0
2021-01-08,21.75,21.83,21.75,21.83,3661.0
2021-01-11,21.82,21.82,21.605,21.625,5332.0
2021-01-12,21.57,21.69,21.57,21.605,3990.0
2021-01-13,21.59,21.59,21.43,21.535,11673.0
2021-01-14,21.43,21.59,21.43,21.59,3383.0
2021-01-15,21.51,21.595,21.51,21.535,3280.0
2021-01-18,21.525,21.525,21.38,21.425,3909.0
2021-01-19,21.61,21.645,21.59,21.64,3663.0
2021-01-20,21.65,21.76,21.65,21.76,5287.0
2021-01-21,21.86,21.865,21.83,21.865,1888.0
2021-01-22,21.865,21.89,21.805,21.83,9329.0
2021-01-25,21.85,21.945,21.845,21.875,10162.0
2021-01-27,21.95,21.95,21.815,21.89,8006.0
2021-01-28,21.665,21.665,21.395,21.52,4377.0
2021-01-29,21.65,21.72,21.5,21.5,12529.0
2021-02-01,21.285,21.635,21.225,21.635,4674.0
2021-02-02,21.69,21.865,21.69,21.865,6608.0
2021-02-03,21.89,22.07,21.89,22.045,5422.0
2021-02-04,22.02,22.02,21.78,21.865,4117.0
2021-02-05,21.9,21.935,21.85,21.905,1287101.0
2021-02-08,21.945,22.015,21.945,22.015,3945.0
2021-02-09,21.83,21.83,21.83,21.83,13350.0
2021-02-10,21.83,21.83,21.83,21.83,0.0
2021-02-11,21.89,21.915,21.89,21.915,2185.0
2021-02-12,21.915,21.915,21.915,21.915,0.0
2021-02-15,21.985,21.985,21.915,21.915,70.0
2021-02-16,22.055,22.055,22.055,22.055,2000.0
2021-02-17,21.845,21.845,21.815,21.815,955.0
2021-02-18,21.735,21.765,21.695,21.765,2435.0
2021-02-19,21.635,21.635,21.425,21.635,2979.0
2021-02-22,21.44,21.635,21.44,21.635,1806.0
2021-02-23,21.415,21.495,21.365,21.495,16317.0
2021-02-24,21.485,21.485,21.385,21.4,42758.0
2021-02-25,21.54,21.57,21.525,21.525,8015.0
2021-02-26,21.14,21.155,21.14,21.155,518.0
2021-03-01,21.425,21.425,21.425,21.425,540.0
2021-03-02,21.61,21.62,21.4,21.41,5553.0
2021-03-03,21.425,21.47,21.425,21.425,6759.0
2021-03-04,21.33,21.345,21.3,21.345,6804.0
2021-03-05,21.13,21.175,21.13,21.13,67.0
2021-03-08,21.52,21.52,21.37,21.37,2211.0
2021-03-09,21.45,21.495,21.45,21.485,21676.0
2021-03-10,21.565,21.565,21.565,21.565,1721.0
2021-03-11,21.255,21.255,21.24,21.24,12214.0
2021-03-12,21.465,21.485,21.465,21.485,598.0
2021-03-15,21.43,21.58,21.43,21.58,3362.0
2021-03-16,21.58,21.79,21.58,21.78,8435.0
2021-03-17,21.655,21.655,21.58,21.58,584.0
2021-03-18,21.58,21.58,21.58,21.58,0.0
2021-03-19,21.47,21.605,21.47,21.605,6012.0
2021-03-22,21.55,21.665,21.55,21.665,5180.0
2021-03-23,21.805,21.805,21.795,21.795,2380.0
2021-03-24,21.86,21.935,21.86,21.935,4844.0
2021-03-25,22.0,22.0,21.92,21.92,539.0
2021-03-26,22.04,22.06,22.005,22.005,2302.0
2021-03-29,22.005,22.005,21.96,21.97,4220.0
2021-03-30,21.99,21.99,21.97,21.97,7.0
2021-03-31,21.99,22.07,21.99,22.07,515.0
2021-04-01,22.0,22.0,21.905,21.905,1293.0
2021-04-06,22.185,22.21,22.185,22.21,963.0
2021-04-07,22.295,22.295,22.295,22.295,1721.0
2021-04-08,22.495,22.51,22.48,22.51,1289.0
2021-04-09,22.44,22.47,22.44,22.44,5200.0
2021-04-12,22.44,22.44,22.44,22.44,0.0
2021-04-13,22.45,22.45,22.425,22.425,10148.0
2021-04-14,22.645,22.645,22.425,22.425,660.0
2021-04-15,22.48,22.51,22.455,22.51,3840.0
2021-04-16,22.705,22.705,22.675,22.675,4926.0
2021-04-19,22.745,22.765,22.745,22.745,4467.0
2021-04-20,22.665,22.665,22.645,22.645,10127.0
2021-04-21,22.34,22.34,22.34,22.34,2000.0
2021-04-22,22.525,22.775,22.525,22.69,12374.0
2021-04-23,22.71,22.72,22.68,22.71,1112.0
2021-04-26,22.675,22.675,22.675,22.675,1090.0
2021-04-27,22.675,22.675,22.675,22.675,0.0
2021-04-28,22.68,22.695,22.66,22.66,6465.0
2021-04-29,22.73,22.73,22.705,22.705,1409.0
2021-04-30,22.605,22.605,22.58,22.58,853.0
2021-05-03,22.645,22.645,22.58,22.58,11.0
2021-05-04,22.675,22.68,22.58,22.58,8086.0
2021-05-05,22.8,22.8,22.8,22.8,4022.0
2021-05-06,22.65,22.8,22.605,22.8,5437.0
2021-05-07,22.73,22.73,22.72,22.72,1005.0
2021-05-10,22.85,22.92,22.85,22.89,37218.0
2021-05-11,22.86,22.86,22.765,22.79,1183.0
2021-05-12,22.65,22.65,22.55,22.575,2939.0
2021-05-13,22.495,22.495,22.455,22.455,2366.0
2021-05-14,22.525,22.65,22.525,22.59,748.0
2021-05-17,22.635,22.635,22.59,22.59,336.0
2021-05-18,22.73,22.73,22.73,22.73,350.0
2021-05-19,22.35,22.35,22.27,22.27,1111.0
2021-05-20,22.51,22.51,22.51,22.51,2038.0
2021-05-21,22.58,22.58,22.555,22.555,1019.0
2021-05-24,22.99,22.99,22.71,22.76,688.0
2021-05-25,22.76,22.76,22.76,22.76,0.0
2021-05-26,22.845,22.845,22.845,22.845,1366.0
2021-05-27,22.945,22.945,22.935,22.945,3899.0
2021-05-28,23.09,23.09,23.09,23.09,325.0
2021-05-31,23.09,23.09,23.09,23.09,0.0
2021-06-01,23.09,23.11,23.07,23.11,722.0
2021-06-02,23.015,23.185,22.945,22.945,3353.0
2021-06-03,23.27,23.35,23.27,23.285,2994.0
2021-06-04,23.405,23.475,23.395,23.465,2752.0
2021-06-07,23.45,23.45,23.45,23.45,332.0
2021-06-08,23.455,23.465,23.355,23.41,1982.0
2021-06-09,23.42,23.42,23.41,23.41,19.0
2021-06-10,23.41,23.41,23.41,23.41,0.0
2021-06-11,23.535,23.535,23.52,23.535,433.0
2021-06-15,23.75,23.75,23.535,23.535,331.0
2021-06-16,23.805,23.805,23.535,23.535,391.0
2021-06-17,23.69,23.72,23.69,23.72,15502.0
2021-06-18,23.72,23.72,23.72,23.72,0.0
2021-06-21,23.31,23.385,23.31,23.38,1158.0
2021-06-22,23.675,23.715,23.675,23.69,7899.0
2021-06-23,23.565,23.565,23.535,23.535,3426.0
2021-06-24,23.34,23.525,23.31,23.405,1591.0
2021-06-25,23.505,23.575,23.505,23.56,2806.0
2021-06-28,23.635,23.635,23.63,23.63,832.0
2021-06-29,23.575,23.605,23.575,23.59,4136.0
2021-06-30,23.9,23.9,23.815,23.815,17326.0
2021-07-01,23.66,23.675,23.635,23.66,5999.0
2021-07-02,23.635,23.635,23.615,23.615,1179.0
2021-07-05,23.675,23.7,23.675,23.7,663.0
2021-07-06,23.725,23.725,23.55,23.715,1660.0
2021-07-07,23.565,23.725,23.565,23.725,2521.0
2021-07-08,23.755,23.785,23.725,23.725,1188.0
2021-07-09,23.47,23.47,23.47,23.47,110.0
2021-07-12,23.755,23.755,23.47,23.47,720.0
2021-07-13,23.84,23.84,23.47,23.47,19.0
2021-07-14,23.895,24.005,23.84,24.005,774.0
2021-07-15,24.03,24.055,24.03,24.055,2493.0
2021-07-16,23.95,23.95,23.945,23.945,1016.0
2021-07-19,23.76,23.865,23.76,23.76,151.0
2021-07-20,23.685,23.835,23.685,23.835,2771.0
2021-07-21,24.07,24.07,24.005,24.04,17525.0
2021-07-22,24.04,24.04,24.04,24.04,0.0
2021-07-23,24.115,24.18,24.115,24.18,12405.0
2021-07-26,24.22,24.22,24.18,24.18,17.0
2021-07-27,24.205,24.265,24.205,24.265,2254.0
2021-07-28,24.26,24.26,24.14,24.14,4261.0
2021-07-29,24.235,24.235,24.235,24.235,652.0
2021-07-30,24.17,24.18,24.17,24.18,998.0
2021-08-02,24.455,24.455,24.44,24.44,521.0
2021-08-03,24.37,24.395,24.345,24.375,11194.0
2021-08-04,24.43,24.455,24.43,24.455,1536.0
2021-08-05,24.455,24.455,24.455,24.455,0.0
2021-08-06,24.54,24.54,24.455,24.455,2450.0
2021-08-09,24.945,24.945,24.615,24.63,28420.0
2021-08-10,24.63,24.63,24.63,24.63,0.0
2021-08-11,24.74,24.755,24.74,24.745,2253.0
2021-08-12,24.77,24.785,24.745,24.785,2664.0
2021-08-13,24.84,24.855,24.84,24.855,733.0
2021-08-16,24.825,24.92,24.825,24.905,4600.0
2021-08-17,24.905,24.905,24.905,24.905,0.0
2021-08-18,24.855,24.855,24.84,24.84,4656.0
2021-08-19,24.81,24.835,24.795,24.81,5407.0
2021-08-20,24.96,24.96,24.905,24.905,2219.0
2021-08-23,24.905,24.93,24.89,24.93,2171.0
2021-08-24,25.025,25.025,24.915,24.915,11440.0
2021-08-25,24.71,24.755,24.7,24.755,3261.0
2021-08-26,24.755,24.755,24.675,24.755,1034.0
2021-08-27,24.67,24.715,24.62,24.715,7364.0
2021-08-30,24.63,24.63,24.63,24.63,34.0
2021-08-31,24.785,24.82,24.755,24.82,4999.0
2021-09-01,24.62,24.78,24.615,24.755,2158.0
2021-09-02,24.755,24.755,24.755,24.755,0.0
2021-09-03,24.84,24.84,24.84,24.84,475.0
2021-09-06,24.66,24.84,24.66,24.84,574.0
2021-09-07,24.865,24.865,24.865,24.865,20.0
2021-09-08,24.755,24.855,24.755,24.835,4879.0
2021-09-09,24.7,24.7,24.43,24.43,486.0
2021-09-10,24.635,24.635,24.525,24.56,26011.0
2021-09-13,24.59,24.59,24.54,24.59,843.0
2021-09-14,24.535,24.63,24.495,24.62,26856.0
2021-09-15,24.52,24.52,24.52,24.52,720.0
2021-09-16,24.71,24.71,24.71,24.71,641.0
2021-09-17,24.575,24.575,24.525,24.525,415.0
2021-09-20,24.45,24.45,24.26,24.28,23110.0
2021-09-21,24.18,24.335,24.18,24.335,30614.0
2021-09-22,24.335,24.335,24.335,24.335,0.0
2021-09-23,24.615,24.63,24.615,24.63,3081.0
2021-09-24,24.465,24.465,24.45,24.45,3479.0
2021-09-27,24.63,24.63,24.63,24.63,340.0
2021-09-28,24.265,24.265,24.265,24.265,200.0
2021-09-29,23.935,24.265,23.935,24.265,2000.0
2021-09-30,24.15,24.28,24.15,24.15,29804.0
2021-10-01,23.89,23.95,23.89,23.92,519.0
2021-10-04,23.92,23.92,23.92,23.92,0.0
2021-10-05,23.675,24.11,23.66,24.11,1885.0
2021-10-06,24.11,24.11,24.085,24.11,1738.0
2021-10-07,24.115,24.115,24.095,24.095,5458.0
2021-10-08,24.095,24.095,24.095,24.095,0.0
2021-10-11,24.04,24.1,24.04,24.095,2188.0
2021-10-12,24.115,24.17,24.07,24.17,1952.0
2021-10-13,24.125,24.125,24.115,24.115,1242.0
2021-10-14,24.195,24.25,24.19,24.19,12665.0
2021-10-15,24.315,24.315,24.245,24.315,567.0
2021-10-18,24.335,24.335,24.28,24.28,9795.0
2021-10-19,24.28,24.28,24.28,24.28,0.0
2021-10-20,24.28,24.28,24.28,24.28,0.0
2021-10-21,24.395,24.395,24.36,24.37,2064.0
2021-10-22,24.37,24.37,24.37,24.37,0.0
2021-10-25,24.535,24.535,24.525,24.535,840.0
2021-10-26,24.55,24.55,24.52,24.54,1305.0
2021-10-27,24.535,24.54,24.535,24.54,960.0
2021-10-28,24.455,24.455,24.455,24.455,16.0
2021-10-29,24.55,24.55,24.22,24.22,4780.0
2021-11-01,24.455,24.455,24.395,24.4,1036.0
2021-11-02,24.3,24.3,24.3,24.3,4590.0
2021-11-03,24.56,24.56,24.56,24.56,484.0
2021-11-04,24.595,24.595,24.56,24.56,336.0
2021-11-05,24.865,24.865,24.865,24.865,1225.0
2021-11-08,24.865,24.865,24.835,24.865,1332.0
2021-11-09,24.865,24.865,24.865,24.865,0.0
2021-11-10,24.865,24.865,24.865,24.865,0.0
2021-11-11,24.62,24.685,24.595,24.685,3196.0
2021-11-12,24.865,24.89,24.82,24.82,5929.0
2021-11-15,24.88,24.88,24.88,24.88,1.0
2021-11-16,24.88,24.88,24.88,24.88,0.0
2021-11-17,24.88,24.88,24.88,24.88,0.0
2021-11-18,24.785,24.935,24.785,24.935,14000.0
2021-11-19,24.865,24.935,24.865,24.935,50.0
2021-11-22,24.905,24.905,24.825,24.865,14571.0
2021-11-23,24.915,24.985,24.915,24.985,2776.0
2021-11-24,24.985,24.985,24.985,24.985,0.0
2021-11-25,24.81,24.855,24.81,24.855,2604.0
2021-11-26,24.78,24.78,24.56,24.56,12813.0
2021-11-29,24.56,24.56,24.56,24.56,0.0
2021-11-30,24.56,24.56,24.56,24.56,0.0
2021-12-01,24.56,24.56,24.56,24.56,0.0
2021-12-02,24.305,24.375,24.245,24.375,71458.0
2021-12-03,24.32,24.32,24.32,24.32,562.0
2021-12-06,24.45,24.45,24.425,24.425,320.0
2021-12-07,24.565,24.58,24.55,24.58,2815.0
2021-12-08,24.855,24.945,24.85,24.945,896.0
2021-12-09,24.825,24.985,24.82,24.855,4938.0
2021-12-10,24.795,24.795,24.795,24.795,2711.0
2021-12-13,24.905,24.92,24.905,24.905,437.0
2021-12-14,24.725,24.84,24.725,24.78,1972.0
2021-12-15,24.745,24.745,24.7,24.71,41300.0
2021-12-16,24.74,24.74,24.615,24.615,3709.0
2021-12-17,24.82,24.82,24.795,24.795,782.0
2021-12-20,24.7,24.715,24.7,24.7,2312.0
2021-12-21,24.7,24.7,24.7,24.7,0.0
2021-12-22,24.855,24.88,24.825,24.825,12527.0
2021-12-23,25.045,25.07,24.99,25.015,1258.0
2021-12-24,25.115,25.115,25.115,25.115,524.0
2021-12-29,25.37,25.45,25.33,25.45,10232.0
2021-12-30,25.45,25.45,25.45,25.45,0.0
2021-12-31,25.45,25.45,25.37,25.37,182.0
2022-01-04,25.41,25.63,25.37,25.63,2111.0
2022-01-05,25.675,25.675,25.51,25.51,1025.0
2022-01-06,25.04,25.065,25.04,25.04,925.0
2022-01-07,25.28,25.355,25.28,25.355,2078.0
2022-01-10,25.145,25.21,25.09,25.16,9661.0
2022-01-11,25.095,25.095,25.0,25.03,613.0
2022-01-12,25.03,25.055,25.03,25.055,2014.0
2022-01-13,25.065,25.065,25.055,25.055,416.0
2022-01-14,24.97,24.985,24.92,24.92,314.0
2022-01-17,24.815,24.935,24.815,24.935,605.0
2022-01-18,24.925,24.985,24.845,24.845,4540.0
2022-01-19,24.71,24.775,24.695,24.775,321.0
2022-01-20,24.565,24.59,24.49,24.59,1277.0
2022-01-21,24.41,24.41,24.3,24.38,3030.0
2022-01-24,24.055,24.13,24.055,24.07,27652.0
2022-01-25,23.885,23.885,23.425,23.475,9631.0
2022-01-27,23.67,23.71,22.9,23.045,40849.0
2022-01-28,23.21,23.37,23.11,23.32,4706.0
2022-01-31,23.555,23.555,23.44,23.525,35981.0
2022-02-01,23.425,23.65,23.425,23.65,388.0
2022-02-02,23.91,23.925,23.91,23.91,128.0
2022-02-03,23.855,23.855,23.775,23.775,3426.0
2022-02-04,23.9,23.9,23.9,23.9,402.0
2022-02-07,23.84,23.895,23.715,23.895,7792.0
2022-02-08,23.885,24.07,23.885,24.055,5191.0
2022-02-09,24.28,24.305,24.11,24.305,15740.0
2022-02-10,24.305,24.305,24.305,24.305,149.0
2022-02-11,24.07,24.305,24.07,24.305,177.0
2022-02-14,24.095,24.255,24.095,24.21,1848.0
2022-02-15,24.195,24.275,24.13,24.275,1184.0
2022-02-16,24.275,24.275,24.275,24.275,0.0
2022-02-17,24.51,24.555,24.42,24.42,2516.0
2022-02-18,24.34,24.34,24.34,24.34,22.0
2022-02-21,24.36,24.395,24.36,24.395,294.0
2022-02-22,24.145,24.395,24.145,24.395,576.0
2022-02-23,24.34,24.395,24.34,24.34,3540.0
2022-02-24,24.015,24.34,24.015,24.34,266.0
2022-02-25,24.065,24.065,23.925,23.925,4797.0
2022-02-28,23.925,23.925,23.925,23.925,0.0
2022-03-01,24.225,24.225,24.215,24.225,2250.0
2022-03-02,24.155,24.185,24.155,24.185,1788.0
2022-03-03,24.17,24.17,24.17,24.17,833.0
2022-03-04,23.935,23.99,23.935,23.99,13038.0
2022-03-07,23.88,23.88,23.88,23.88,4741.0
2022-03-08,23.985,23.99,23.985,23.99,670.0
2022-03-09,23.895,24.11,23.895,24.09,999.0
2022-03-10,24.36,24.45,24.36,24.41,12021.0
2022-03-11,24.355,24.355,24.07,24.11,2255.0
2022-03-14,24.37,24.425,24.37,24.425,440.0
2022-03-15,24.45,24.465,24.425,24.435,4512.0
2022-03-16,24.66,24.715,24.66,24.66,6935.0
2022-03-17,24.66,24.66,24.66,24.66,0.0
2022-03-18,24.66,24.66,24.66,24.66,0.0
2022-03-21,25.03,25.03,24.865,24.865,922.0
2022-03-22,25.01,25.01,24.985,25.01,132.0
2022-03-23,25.015,25.015,25.015,25.015,965.0
2022-03-24,25.015,25.015,25.015,25.015,0.0
2022-03-25,25.015,25.015,25.015,25.015,0.0
2022-03-28,25.235,25.235,25.22,25.22,574.0
2022-03-29,25.175,25.175,25.175,25.175,37.0
2022-03-30,25.175,25.175,25.175,25.175,0.0
2022-03-31,25.49,25.49,25.485,25.485,451.0
2022-04-01,25.28,25.485,25.28,25.485,325.0
2022-04-04,25.275,25.485,25.26,25.485,2032.0
2022-04-05,25.355,25.475,25.355,25.475,729.0
2022-04-06,25.195,25.195,25.16,25.16,2400.0
2022-04-07,25.13,25.13,25.13,25.13,80.0
2022-04-08,25.13,25.13,25.13,25.13,0.0
2022-04-11,25.33,25.38,25.33,25.33,1562.0
2022-04-12,25.42,25.42,25.33,25.34,29531.0
2022-04-13,25.42,25.42,25.405,25.42,4379.0
2022-04-14,25.42,25.42,25.42,25.42,0.0
2022-04-19,25.66,25.74,25.66,25.735,1877.0
2022-04-20,25.735,25.735,25.735,25.735,0.0
2022-04-21,26.04,26.04,26.04,26.04,116.0
2022-04-22,25.75,26.04,25.75,26.04,1972.0
2022-04-26,25.42,25.515,25.42,25.515,2412.0
2022-04-27,25.21,25.22,25.2,25.2,689.0
2022-04-28,25.2,25.2,25.2,25.2,0.0
2022-04-29,25.645,25.655,25.615,25.615,805.0
2022-05-02,25.5,25.5,25.5,25.5,570.0
2022-05-03,25.365,25.365,25.365,25.365,43.0
2022-05-04,25.365,25.365,25.365,25.365,0.0
2022-05-05,25.365,25.365,25.365,25.365,0.0
2022-05-06,25.01,25.01,25.01,25.01,975.0
2022-05-10,24.21,24.465,24.21,24.465,3421.0
2022-05-11,24.465,24.465,24.465,24.465,0.0
2022-05-12,24.55,24.55,24.24,24.24,3925.0
2022-05-13,24.29,24.54,24.28,24.29,2754.0
2022-05-16,24.74,24.765,24.74,24.765,862.0
2022-05-17,24.765,24.765,24.765,24.765,0.0
2022-05-18,24.88,24.885,24.88,24.88,498.0
2022-05-19,24.88,24.88,24.88,24.88,0.0
2022-05-20,24.765,24.765,24.765,24.765,1.0
2022-05-23,24.765,24.82,24.765,24.765,9538.0
2022-05-24,24.765,24.765,24.685,24.685,20714.0
2022-05-25,24.675,24.855,24.67,24.855,3974.0
2022-05-26,24.605,24.605,24.605,24.605,16.0
2022-05-27,24.725,24.725,24.695,24.695,1302.0
2022-05-30,24.695,24.695,24.695,24.695,0.0
2022-05-31,24.865,24.865,24.82,24.83,9048.0
2022-06-01,24.845,24.855,24.84,24.84,2210.0
2022-06-02,24.615,24.615,24.57,24.57,5045.0
2022-06-03,24.715,24.715,24.715,24.715,6499.0
2022-06-06,24.63,24.645,24.63,24.63,824.0
2022-06-07,24.385,24.385,24.355,24.355,239.0
2022-06-08,24.355,24.435,24.33,24.33,3168.0
2022-06-09,24.33,24.33,24.33,24.33,0.0
2022-06-10,24.33,24.33,24.33,24.33,0.0
2022-06-14,22.82,22.965,22.805,22.965,8233.0
2022-06-15,22.96,22.96,22.96,22.96,200.0
2022-06-16,23.015,23.08,23.015,23.045,3730.0
2022-06-17,23.045,23.045,22.605,22.635,989.0
2022-06-20,22.725,22.725,22.67,22.67,89.0
2022-06-21,22.88,22.88,22.83,22.83,36350.0
2022-06-22,22.87,22.87,22.87,22.87,37.0
2022-06-23,22.87,22.87,22.87,22.87,0.0
2022-06-24,23.28,23.28,23.28,23.28,1000.0
2022-06-27,23.45,23.45,23.385,23.4,928.0
2022-06-28,23.44,23.45,23.44,23.44,1150.0
2022-06-29,23.44,23.44,23.44,23.44,0.0
2022-06-30,23.255,23.255,23.255,23.255,4655.0
2022-07-01,23.38,23.38,23.38,23.38,217.0
2022-07-04,23.38,23.38,23.38,23.38,0.0
2022-07-05,23.38,23.38,23.38,23.38,0.0
2022-07-06,23.57,23.57,23.505,23.505,9955.0
2022-07-07,23.555,23.555,23.505,23.505,21429.0
2022-07-08,23.595,23.605,23.595,23.595,208.0
2022-07-11,23.57,23.57,23.455,23.455,67.0
2022-07-12,23.39,23.545,23.39,23.545,1488.0
2022-07-13,23.52,23.52,23.47,23.49,1895.0
2022-07-14,23.49,23.495,23.49,23.495,238.0
2022-07-15,23.49,23.515,23.49,23.515,2110.0
2022-07-18,23.515,23.515,23.515,23.515,0.0
2022-07-19,23.515,23.515,23.515,23.515,0.0
2022-07-20,23.895,23.96,23.895,23.96,656.0
2022-07-21,23.855,23.935,23.855,23.935,3147.0
2022-07-22,23.96,24.035,23.96,24.035,31.0
2022-07-25,24.07,24.07,24.025,24.035,1206.0
2022-07-26,24.0,24.02,24.0,24.0,3371.0
2022-07-27,24.075,24.075,24.0,24.0,545.0
2022-07-28,24.145,24.145,24.0,24.0,221.0
2022-07-29,24.415,24.415,24.0,24.0,19.0
2022-08-01,24.465,24.55,24.465,24.55,2940.0
2022-08-02,24.575,24.575,24.575,24.575,2027.0
2022-08-03,24.585,24.585,24.575,24.575,330.0
2022-08-04,24.7,24.7,24.575,24.575,1908.0
2022-08-05,24.74,24.74,24.575,24.575,233.0
2022-08-08,24.605,24.605,24.56,24.565,5548.0
2022-08-09,24.625,24.63,24.605,24.605,1791.0
2022-08-10,24.54,24.565,24.54,24.565,684.0
2022-08-11,24.7,24.79,24.665,24.665,3821.0
2022-08-12,24.535,24.565,24.535,24.535,4958.0
2022-08-15,24.675,24.675,24.675,24.675,1.0
2022-08-16,24.8,24.8,24.8,24.8,98.0
2022-08-17,24.905,24.995,24.905,24.995,1572.0
2022-08-18,24.855,24.89,24.85,24.89,5200.0
2022-08-19,24.88,24.89,24.88,24.89,176.0
2022-08-22,24.75,24.755,24.665,24.755,6095.0
2022-08-23,24.515,24.54,24.34,24.35,7737.0
2022-08-24,24.325,24.35,24.325,24.35,34.0
2022-08-25,24.49,24.49,24.39,24.39,348.0
2022-08-26,24.4,24.605,24.4,24.6,4856.0
2022-08-29,24.1,24.1,24.035,24.095,3443.0
2022-08-30,24.16,24.16,24.16,24.16,22510.0
2022-08-31,24.2,24.2,24.2,24.2,2401.0
2022-09-01,24.06,24.06,23.92,23.995,720.0
2022-09-02,23.955,23.955,23.935,23.955,21770.0
2022-09-05,24.095,24.095,23.845,24.095,111.0
2022-09-06,23.93,23.96,23.93,23.93,30191.0
2022-09-07,23.52,23.555,23.52,23.555,1113.0
2022-09-08,23.655,23.895,23.655,23.895,6822.0
2022-09-09,23.905,23.96,23.905,23.96,1998.0
2022-09-12,23.96,23.96,23.96,23.96,0.0
2022-09-13,24.325,24.375,24.315,24.36,2642.0
2022-09-14,23.735,23.78,23.735,23.78,804.0
2022-09-15,23.905,23.905,23.78,23.78,44391.0
2022-09-16,23.53,23.53,23.395,23.395,6609.0
2022-09-19,23.395,23.395,23.395,23.395,0.0
2022-09-20,23.395,23.395,23.395,23.395,0.0
2022-09-21,23.395,23.395,23.395,23.395,0.0
2022-09-23,23.155,23.155,22.81,22.81,697.0
2022-09-26,22.535,22.675,22.535,22.65,1881.0
2022-09-27,22.65,22.65,22.65,22.65,0.0
2022-09-28,22.57,22.57,22.495,22.55,2581.0
2022-09-29,22.815,22.965,22.8,22.965,5094.0
2022-09-30,22.62,22.62,22.62,22.62,3476.0
2022-10-03,22.435,22.575,22.435,22.55,610.0
2022-10-04,22.925,23.18,22.925,23.18,5017.0
2022-10-05,23.47,23.505,23.47,23.505,743.0
2022-10-06,23.505,23.505,23.505,23.505,0.0
2022-10-07,23.505,23.505,23.505,23.505,0.0
2022-10-10,22.975,22.975,22.975,22.975,65.0
2022-10-11,22.975,22.975,22.975,22.975,0.0
2022-10-12,22.9,22.975,22.865,22.975,593.0
2022-10-13,22.875,22.875,22.875,22.875,2498.0
2022-10-14,23.175,23.175,23.175,23.175,2000.0
2022-10-17,23.175,23.175,23.175,23.175,0.0
2022-10-18,23.19,23.305,23.19,23.305,16501.0
2022-10-19,23.395,23.395,23.395,23.395,1.0
2022-10-20,23.125,23.125,23.025,23.025,103.0
2022-10-21,22.865,22.9,22.865,22.865,13585.0
2022-10-24,22.935,23.205,22.935,23.15,13912.0
2022-10-25,23.29,23.315,23.265,23.265,232.0
2022-10-26,23.3,23.33,23.225,23.225,26135.0
2022-10-27,23.37,23.37,23.225,23.225,11.0
2022-10-28,23.225,23.225,23.225,23.225,0.0
2022-10-31,23.43,23.43,23.43,23.43,457.0
2022-11-01,23.43,23.43,23.43,23.43,4.0
2022-11-02,23.43,23.43,23.43,23.43,0.0
2022-11-03,23.38,23.415,23.38,23.415,3034.0
2022-11-04,23.415,23.415,23.415,23.415,0.0
2022-11-07,23.415,23.415,23.415,23.415,0.0
2022-11-08,23.415,23.415,23.415,23.415,0.0
2022-11-09,23.87,23.945,23.87,23.905,1837.0
2022-11-10,23.72,23.86,23.72,23.72,3044.0
2022-11-11,24.44,24.44,23.72,23.72,3000.0
2022-11-14,24.25,24.25,24.25,24.25,518.0
2022-11-15,24.25,24.25,24.25,24.25,0.0
2022-11-16,24.25,24.25,24.25,24.25,0.0
2022-11-17,24.285,24.34,24.285,24.325,5800.0
2022-11-18,24.325,24.325,24.325,24.325,0.0
2022-11-21,24.325,24.325,24.325,24.325,0.0
2022-11-22,24.565,24.565,24.565,24.565,170.0
2022-11-23,24.69,24.69,24.69,24.69,1623.0
2022-11-24,24.825,24.825,24.8,24.8,4704.0
2022-11-25,24.875,24.875,24.8,24.8,1010.0
2022-11-28,24.855,24.92,24.85,24.89,5721.0
2022-11-29,24.865,24.875,24.865,24.875,2281.0
2022-11-30,24.79,24.93,24.765,24.92,8503.0
2022-12-01,24.92,24.92,24.92,24.92,0.0
2022-12-02,25.03,25.08,25.03,25.03,66.0
2022-12-05,25.065,25.065,25.065,25.065,4655.0
2022-12-06,25.08,25.08,25.08,25.08,2659.0
2022-12-07,24.825,24.89,24.825,24.855,5364.0
2022-12-08,24.855,24.855,24.855,24.855,0.0
2022-12-09,24.815,24.815,24.815,24.815,66.0
2022-12-12,24.665,24.815,24.665,24.815,1008.0
2022-12-13,24.815,24.815,24.815,24.815,0.0
2022-12-14,24.85,24.995,24.85,24.995,2666.0
2022-12-15,24.995,24.995,24.995,24.995,0.0
2022-12-16,24.995,24.995,24.995,24.995,0.0
2022-12-19,24.68,24.995,24.68,24.995,237.0
2022-12-20,24.6,24.6,24.36,24.36,2680.0
2022-12-21,24.63,24.69,24.63,24.69,765.0
2022-12-22,24.78,24.79,24.78,24.78,41306.0
2022-12-23,24.605,24.625,24.59,24.6,3831.0
2022-12-28,24.6,24.6,24.6,24.6,0.0
2022-12-29,24.36,24.6,24.36,24.6,127.0
2022-12-30,24.515,24.6,24.515,24.6,102.0
2023-01-03,24.6,24.6,24.6,24.6,0.0
2023-01-04,24.315,24.41,24.315,24.41,1733.0
2023-01-05,24.605,24.605,24.605,24.605,9.0
2023-01-06,24.735,24.735,24.735,24.735,156.0
2023-01-09,24.875,24.875,24.84,24.855,3413.0
2023-01-10,24.855,24.855,24.855,24.855,0.0
2023-01-11,24.905,24.94,24.905,24.925,1456.0
2023-01-12,25.145,25.145,25.105,25.105,1228.0
2023-01-13,25.34,25.34,25.255,25.255,2821.0
2023-01-16,25.255,25.255,25.255,25.255,0.0
2023-01-17,25.53,25.54,25.53,25.54,1599.0
2023-01-18,25.54,25.545,25.53,25.545,3836.0
2023-01-19,25.66,25.7,25.52,25.665,9151.0
2023-01-20,25.715,25.715,25.65,25.65,9331.0
2023-01-23,25.76,25.76,25.63,25.665,2134.0
2023-01-24,25.625,25.75,25.625,25.75,6036.0
2023-01-25,25.785,25.785,25.65,25.725,7417.0
2023-01-27,25.715,25.795,25.71,25.795,2410.0
2023-01-30,25.66,25.66,25.64,25.64,4022.0
2023-01-31,25.795,25.795,25.75,25.76,5560.0
2023-02-01,25.89,25.89,25.845,25.88,13271.0
2023-02-02,26.005,26.005,25.88,25.88,470.0
2023-02-03,25.915,26.005,25.915,26.0,557.0
2023-02-06,26.075,26.075,26.065,26.065,1643.0
2023-02-07,26.085,26.085,26.06,26.06,11682.0
2023-02-08,25.965,25.99,25.965,25.99,13432.0
2023-02-09,25.975,25.975,25.975,25.975,354.0
2023-02-10,25.745,25.745,25.745,25.745,3024.0
2023-02-13,25.63,25.7,25.63,25.7,4596.0
2023-02-14,25.76,25.76,25.76,25.76,529.0
2023-02-15,25.555,25.59,25.555,25.59,21611.0
2023-02-16,25.605,25.92,25.59,25.92,13440.0
2023-02-17,25.83,25.83,25.76,25.76,11605.0
2023-02-20,25.76,25.76,25.76,25.76,0.0
2023-02-21,25.725,25.725,25.725,25.725,1.0
2023-02-22,25.545,25.565,25.545,25.565,1720.0
2023-02-23,25.57,25.66,25.565,25.66,5413.0
2023-02-24,25.66,25.66,25.66,25.66,0.0
2023-02-27,25.59,25.64,25.52,25.58,5604.0
2023-02-28,25.58,25.58,25.58,25.58,0.0
2023-03-01,25.605,25.63,25.605,25.63,13103.0
2023-03-02,25.58,25.58,25.555,25.555,5852.0
2023-03-03,25.63,25.63,25.625,25.625,1314.0
2023-03-06,25.83,25.83,25.795,25.82,5040.0
2023-03-07,26.015,26.015,26.015,26.015,70.0
2023-03-08,25.855,25.855,25.81,25.845,3602.0
2023-03-09,25.845,25.845,25.845,25.845,0.0
2023-03-10,25.87,25.87,25.63,25.63,554.0
2023-03-13,25.48,25.59,25.48,25.59,2182.0
2023-03-14,25.395,25.58,25.12,25.155,2756.0
2023-03-15,25.4,25.455,25.31,25.455,1665.0
2023-03-16,25.195,25.195,25.195,25.195,202.0
2023-03-17,25.315,25.315,25.3,25.315,151.0
2023-03-20,25.19,25.275,25.14,25.14,19080.0
2023-03-21,25.3,25.375,25.3,25.37,5976.0
2023-03-22,25.445,25.495,25.385,25.455,43072.0
2023-03-23,25.225,25.35,25.225,25.35,1726.0
2023-03-24,25.35,25.35,25.35,25.35,0.0
2023-03-27,25.47,25.485,25.47,25.48,861.0
2023-03-28,25.555,25.555,25.555,25.555,2000.0
2023-03-29,25.505,25.59,25.505,25.59,1728.0
2023-03-30,25.69,25.69,25.69,25.69,1000.0
2023-03-31,25.69,25.69,25.69,25.69,0.0
2023-04-03,26.12,26.12,26.12,26.12,211.0
2023-04-04,26.12,26.12,26.12,26.12,0.0
2023-04-05,26.325,26.325,26.325,26.325,1282.0
2023-04-06,26.425,26.425,26.425,26.425,3000.0
2023-04-11,26.715,26.715,26.425,26.425,159.0
2023-04-12,26.835,26.835,26.835,26.835,827.0
2023-04-13,26.835,26.835,26.835,26.835,0.0
2023-04-14,26.825,26.835,26.825,26.835,952.0
2023-04-17,26.85,26.85,26.85,26.85,4.0
2023-04-18,26.75,26.75,26.75,26.75,25.0
2023-04-19,26.725,26.725,26.725,26.725,1290.0
2023-04-20,26.725,26.725,26.725,26.725,0.0
2023-04-21,26.7,26.81,26.7,26.81,173.0
2023-04-24,26.74,26.76,26.74,26.76,173.0
2023-04-26,26.76,26.81,26.76,26.81,4697.0
2023-04-27,26.76,26.76,26.67,26.67,673.0
2023-04-28,26.67,26.67,26.67,26.67,0.0
2023-05-01,26.825,26.825,26.815,26.825,4289.0
2023-05-02,26.825,26.825,26.825,26.825,0.0
2023-05-03,26.325,26.385,26.315,26.315,5335.0
2023-05-04,26.18,26.435,26.18,26.435,308.0
2023-05-05,26.495,26.495,26.435,26.46,2118.0
2023-05-08,26.62,26.62,26.605,26.605,2.0
2023-05-09,26.53,26.53,26.53,26.53,2781.0
2023-05-10,26.475,26.475,26.475,26.475,45.0
2023-05-11,26.415,26.475,26.415,26.435,3417.0
2023-05-12,26.435,26.435,26.435,26.435,0.0
2023-05-15,26.51,26.51,26.51,26.51,51.0
2023-05-16,26.545,26.545,26.51,26.51,960.0
2023-05-17,26.355,26.355,26.355,26.355,1.0
2023-05-18,26.355,26.355,26.355,26.355,0.0
2023-05-19,26.355,26.355,26.355,26.355,0.0
2023-05-22,26.475,26.475,26.355,26.355,2990.0
2023-05-23,26.535,26.535,26.41,26.41,1051.0
2023-05-24,26.41,26.41,26.41,26.41,0.0
2023-05-25,26.185,26.185,26.05,26.05,1872.0
2023-05-26,26.075,26.145,26.075,26.145,2842.0
2023-05-29,26.145,26.145,26.145,26.145,0.0
2023-05-30,26.375,26.375,26.305,26.305,649.0
2023-05-31,26.23,26.23,26.12,26.12,943.0
2023-06-01,26.125,26.125,26.125,26.125,15.0
2023-06-02,26.125,26.125,26.125,26.125,0.0
2023-06-05,26.355,26.355,26.125,26.125,8.0
2023-06-06,26.125,26.125,26.125,26.125,0.0
2023-06-07,25.955,25.955,25.94,25.95,558.0
2023-06-08,25.92,25.92,25.87,25.92,1368.0
2023-06-09,25.92,25.95,25.905,25.905,5863.0
2023-06-13,25.905,25.905,25.895,25.895,77.0
2023-06-14,26.005,26.005,25.975,25.99,5075.0
2023-06-15,26.0,26.06,26.0,26.025,1001.0
2023-06-16,26.095,26.145,26.095,26.145,227.0
2023-06-19,26.365,26.44,26.355,26.44,1706.0
2023-06-20,26.53,26.63,26.53,26.63,935.0
2023-06-21,26.63,26.63,26.63,26.63,0.0
2023-06-22,26.27,26.27,26.27,26.27,6.0
2023-06-23,26.095,26.095,25.99,25.99,895.0
2023-06-26,25.87,25.87,25.87,25.87,673.0
2023-06-27,26.005,26.005,25.95,25.955,1717.0
2023-06-28,25.99,26.23,25.99,26.23,1926.0
2023-06-29,26.295,26.295,26.24,26.295,296.0
2023-06-30,26.21,26.23,26.195,26.22,186.0
2023-07-03,26.54,26.555,26.5,26.555,20.0
2023-07-04,26.53,26.575,26.53,26.575,1680.0
2023-07-05,26.575,26.575,26.575,26.575,0.0
2023-07-06,26.575,26.575,26.575,26.575,0.0
2023-07-07,25.945,25.945,25.945,25.945,396.0
2023-07-10,25.81,25.82,25.79,25.79,143.0
2023-07-11,25.79,25.79,25.79,25.79,0.0
2023-07-12,26.185,26.185,26.145,26.145,1212.0
2023-07-13,26.145,26.145,26.145,26.145,0.0
2023-07-14,26.145,26.145,26.145,26.145,0.0
2023-07-17,26.6,26.635,26.6,26.635,41.0
2023-07-18,26.495,26.495,26.495,26.495,143.0
2023-07-19,26.565,26.565,26.565,26.565,500.0
2023-07-20,26.315,26.59,26.315,26.565,1937.0
2023-07-21,26.52,26.575,26.52,26.575,374.0
2023-07-24,26.66,26.66,26.66,26.66,600.0
2023-07-25,26.625,26.66,26.625,26.66,17.0
2023-07-26,26.66,26.66,26.66,26.66,0.0
2023-07-27,27.0,27.035,27.0,27.035,8588.0
2023-07-28,26.855,26.855,26.815,26.815,377.0
2023-07-31,26.945,26.945,26.815,26.815,22.0
2023-08-01,27.0,27.0,27.0,27.0,2700.0
2023-08-02,26.85,26.85,26.76,26.76,829.0
2023-08-03,26.625,26.635,26.59,26.59,206.0
2023-08-04,26.52,26.59,26.52,26.59,333.0
2023-08-07,26.59,26.59,26.59,26.59,0.0
2023-08-08,26.59,26.59,26.59,26.59,0.0
2023-08-09,26.51,26.53,26.5,26.53,1807.0
2023-08-10,26.645,26.655,26.645,26.655,736.0
2023-08-11,26.67,26.67,26.635,26.635,2163.0
2023-08-14,26.42,26.42,26.42,26.42,567.0
2023-08-15,26.45,26.54,26.45,26.51,11476.0
2023-08-16,26.29,26.29,26.27,26.27,572.0
2023-08-17,26.065,26.12,26.03,26.03,256.0
2023-08-18,25.87,25.96,25.87,25.96,1331.0
2023-08-21,25.96,25.96,25.96,25.96,0.0
2023-08-22,25.96,25.96,25.96,25.96,0.0
2023-08-23,25.96,25.96,25.96,25.96,0.0
2023-08-24,26.085,26.085,25.91,25.91,2997.0
2023-08-25,25.835,25.835,25.835,25.835,21.0
2023-08-28,25.835,25.835,25.835,25.835,0.0
2023-08-29,25.835,25.835,25.835,25.835,0.0
2023-08-30,26.36,26.58,26.36,26.565,1783.0
2023-08-31,26.565,26.565,26.565,26.565,1682.0
2023-09-01,26.54,26.54,26.54,26.54,1721.0
2023-09-04,26.6,26.6,26.6,26.6,615.0
2023-09-05,26.485,26.6,26.485,26.6,1202.0
2023-09-06,26.6,26.6,26.6,26.6,0.0
2023-09-07,26.6,26.6,26.6,26.6,0.0
2023-09-08,26.6,26.6,26.6,26.6,0.0
2023-09-11,26.165,26.22,26.165,26.22,1131.0
2023-09-12,26.19,26.265,26.19,26.22,1421.0
2023-09-13,26.155,26.155,26.155,26.155,67.0
2023-09-14,26.155,26.155,26.155,26.155,0.0
2023-09-15,26.655,26.655,26.155,26.155,1844.0
2023-09-18,26.155,26.155,26.155,26.155,0.0
2023-09-19,26.155,26.155,26.155,26.155,0.0
2023-09-20,26.21,26.225,26.155,26.155,676.0
2023-09-21,26.155,26.155,26.155,26.155,2.0
2023-09-22,25.75,25.75,25.75,25.75,1.0
2023-09-25,25.89,25.89,25.89,25.89,17.0
2023-09-26,25.925,25.925,25.925,25.925,70.0
2023-09-27,25.925,25.925,25.925,25.925,0.0
2023-09-28,25.71,25.71,25.71,25.71,254.0
2023-09-29,25.89,25.89,25.89,25.89,8.0
2023-10-02,25.785,25.785,25.685,25.685,9.0
2023-10-03,25.685,25.685,25.685,25.685,0.0
2023-10-04,25.685,25.685,25.685,25.685,0.0
2023-10-05,25.35,25.48,25.35,25.48,1108.0
2023-10-06,25.625,25.625,25.58,25.58,199.0
2023-10-09,25.58,25.58,25.58,25.58,0.0
2023-10-10,25.87,25.87,25.58,25.58,1497.0
2023-10-11,25.58,25.58,25.58,25.58,0.0
2023-10-12,25.58,25.58,25.58,25.58,0.0
2023-10-13,25.98,25.98,25.87,25.87,62.0
2023-10-16,25.755,25.865,25.755,25.845,1587.0
2023-10-17,25.845,25.845,25.845,25.845,0.0
2023-10-18,25.845,25.845,25.845,25.845,0.0
2023-10-19,25.845,25.845,25.845,25.845,0.0
2023-10-20,25.42,25.445,25.42,25.445,103.0
2023-10-23,25.34,25.34,25.24,25.295,2078.0
2023-10-24,25.315,25.315,25.315,25.315,1169.0
2023-10-25,25.35,25.35,25.19,25.25,4618.0
2023-10-26,25.16,25.16,25.155,25.155,3.0
2023-10-27,25.155,25.155,25.155,25.155,1.0
2023-10-30,25.12,25.12,25.12,25.12,1180.0
2023-10-31,25.12,25.12,25.12,25.12,0.0
2023-11-01,25.12,25.12,25.12,25.12,500.0
2023-11-02,25.12,25.12,25.12,25.12,0.0
2023-11-03,25.12,25.12,25.12,25.12,0.0
2023-11-06,25.12,25.12,25.12,25.12,0.0
2023-11-07,25.12,25.12,25.12,25.12,0.0
2023-11-08,25.12,25.12,25.12,25.12,0.0
2023-11-09,25.12,25.12,25.12,25.12,0.0
2023-11-10,25.82,25.82,25.82,25.82,110.0
2023-11-13,25.82,25.82,25.8,25.8,172.0
2023-11-14,25.935,25.935,25.935,25.935,231.0
2023-11-15,26.155,26.155,25.935,25.935,678.0
2023-11-16,25.935,25.935,25.935,25.935,0.0
2023-11-17,25.935,25.935,25.935,25.935,0.0
2023-11-20,25.935,25.935,25.935,25.935,0.0
2023-11-21,25.97,25.97,25.97,25.97,1.0
2023-11-22,25.97,25.97,25.97,25.97,0.0
2023-11-23,25.865,25.865,25.865,25.865,1438.0
2023-11-24,25.865,25.865,25.865,25.865,0.0
2023-11-27,25.855,25.855,25.785,25.785,4.0
2023-11-28,25.785,25.785,25.785,25.785,0.0
2023-11-29,25.9,25.95,25.81,25.81,2013.0
2023-11-30,25.96,26.025,25.945,26.025,276.0
2023-12-01,26.015,26.015,26.015,26.015,264.0
2023-12-04,26.235,26.235,26.235,26.235,1117.0
2023-12-05,25.98,26.025,25.97,25.97,6380.0
2023-12-06,26.27,26.27,26.27,26.27,2000.0
2023-12-07,26.27,26.27,26.27,26.27,10.0
2023-12-08,26.27,26.27,26.27,26.27,0.0
2023-12-11,26.27,26.27,26.27,26.27,0.0
2023-12-12,26.27,26.27,26.27,26.27,0.0
2023-12-13,26.625,26.625,26.6,26.62,2028.0
2023-12-14,26.9,26.9,26.9,26.9,145.0
2023-12-15,27.095,27.095,26.9,26.9,202.0
2023-12-18,27.07,27.07,26.945,26.955,1986.0
2023-12-19,27.055,27.22,27.055,27.13,2234.0
2023-12-20,27.13,27.13,27.13,27.13,0.0
2023-12-21,27.3,27.3,27.3,27.3,3.0
2023-12-22,27.3,27.3,27.3,27.3,0.0
2023-12-27,27.3,27.3,27.3,27.3,0.0
2023-12-28,27.3,27.3,27.3,27.3,0.0
2023-12-29,27.3,27.3,27.3,27.3,0.0
2024-01-02,27.3,27.3,27.3,27.3,0.0
2024-01-03,27.53,27.53,27.3,27.3,33.0
2024-01-04,27.3,27.3,27.3,27.3,0.0
2024-01-05,27.3,27.3,27.3,27.3,0.0
2024-01-08,27.5,27.5,27.43,27.43,628.0
2024-01-09,27.71,27.71,27.655,27.655,326.0
2024-01-10,27.655,27.655,27.655,27.655,0.0
2024-01-11,27.61,27.61,27.575,27.575,1061.0
2024-01-12,27.575,27.575,27.575,27.575,0.0
2024-01-15,27.575,27.575,27.575,27.575,0.0
2024-01-16,27.43,27.43,27.39,27.39,4711.0
2024-01-17,27.29,27.29,27.265,27.265,441.0
2024-01-18,27.39,27.39,27.39,27.39,1.0
2024-01-19,27.43,27.43,27.39,27.39,600.0
2024-01-22,27.43,27.74,27.43,27.74,1006.0
2024-01-23,27.865,27.865,27.865,27.865,23.0
2024-01-24,27.865,27.865,27.865,27.865,0.0
2024-01-25,27.865,27.865,27.865,27.865,0.0
2024-01-29,27.94,27.94,27.94,27.94,842.0
2024-01-30,28.085,28.085,27.94,27.94,504.0
2024-01-31,27.985,28.28,27.94,27.94,902.0
2024-02-01,28.05,28.05,28.05,28.05,82.0
2024-02-02,28.05,28.05,28.05,28.05,0.0
2024-02-05,28.05,28.05,28.05,28.05,0.0
2024-02-06,28.025,28.06,28.025,28.06,241.0
2024-02-07,28.06,28.06,28.06,28.06,1000.0
2024-02-08,28.15,28.15,28.15,28.15,2.0
2024-02-09,28.17,28.185,28.17,28.18,6797.0
2024-02-12,28.18,28.18,28.18,28.18,0.0
2024-02-13,28.18,28.18,28.18,28.18,0.0
2024-02-14,27.885,27.95,27.85,27.95,8461.0
2024-02-15,28.185,28.185,28.125,28.17,2322.0
2024-02-16,28.28,28.28,28.235,28.28,333.0
2024-02-19,28.28,28.28,28.28,28.28,0.0
2024-02-20,28.28,28.28,28.28,28.28,0.0
2024-02-21,28.125,28.125,28.125,28.125,335.0
2024-02-22,28.125,28.15,28.125,28.15,1986.0
2024-02-23,28.15,28.15,28.15,28.15,0.0
2024-02-26,28.29,28.295,28.29,28.295,69.0
2024-02-27,28.295,28.295,28.295,28.295,0.0
2024-02-28,28.45,28.47,28.425,28.46,441.0
2024-02-29,28.45,28.535,28.45,28.535,27.0
2024-03-01,28.71,28.71,28.71,28.71,4951.0
2024-03-04,28.69,28.755,28.69,28.755,126.0
2024-03-05,28.755,28.755,28.755,28.755,0.0
2024-03-06,28.755,28.755,28.755,28.755,0.0
2024-03-07,28.965,29.02,28.88,29.02,408.0
2024-03-08,29.02,29.02,29.02,29.02,0.0
2024-03-11,28.92,28.955,28.845,28.92,183.0
2024-03-12,28.865,28.875,28.845,28.875,9442.0
2024-03-13,28.945,28.945,28.875,28.875,2775.0
2024-03-14,28.855,28.855,28.855,28.855,160.0
2024-03-15,28.49,28.615,28.47,28.615,935.0
2024-03-18,28.615,28.615,28.615,28.615,0.0
2024-03-19,28.745,28.745,28.615,28.615,144.0
2024-03-20,28.69,28.69,28.68,28.69,392.0
2024-03-21,28.69,28.69,28.69,28.69,0.0
2024-03-22,28.69,28.69,28.69,28.69,0.0
2024-03-25,29.055,29.075,29.055,29.065,1044.0
2024-03-26,29.0,29.02,29.0,29.02,3597.0
2024-03-27,29.02,29.02,29.02,29.02,0.0
2024-03-28,29.45,29.45,29.02,29.02,15.0
2024-04-02,29.41,29.41,29.295,29.34,577.0
2024-04-03,29.165,29.165,29.0,29.085,86.0
2024-04-04,29.195,29.195,29.11,29.11,1552.0
2024-04-05,29.11,29.11,29.11,29.11,0.0
2024-04-08,29.075,29.14,29.075,29.075,1176.0
2024-04-09,29.075,29.075,29.075,29.075,0.0
2024-04-10,29.075,29.075,29.075,29.075,0.0
2024-04-11,29.075,29.075,29.075,29.075,0.0
2024-04-12,29.03,29.03,29.01,29.01,3463.0
2024-04-15,28.855,28.855,28.855,28.855,314.0
2024-04-16,28.61,28.855,28.61,28.855,1.0
2024-04-17,28.855,28.855,28.855,28.855,0.0
2024-04-18,28.57,28.59,28.56,28.59,2550.0
2024-04-19,28.195,28.59,28.195,28.59,159.0
2024-04-22,28.655,28.655,28.57,28.57,455.0
2024-04-23,28.665,28.665,28.57,28.57,420.0
2024-04-24,28.57,28.57,28.57,28.57,0.0
2024-04-26,28.305,28.405,28.295,28.295,59.0
2024-04-29,28.47,28.48,28.47,28.48,1322.0
2024-04-30,28.48,28.48,28.48,28.48,0.0
2024-05-01,28.48,28.48,28.48,28.48,0.0
2024-05-02,28.48,28.48,28.48,28.48,0.0
2024-05-03,28.345,28.35,28.29,28.29,22.0
2024-05-06,28.47,28.47,28.29,28.29,22.0
2024-05-07,28.555,28.555,28.29,28.29,1180.0
2024-05-08,28.855,28.875,28.855,28.875,314.0
2024-05-09,28.835,28.835,28.71,28.71,2320.0
2024-05-10,28.835,28.835,28.835,28.835,2934.0
2024-05-13,28.765,28.765,28.765,28.765,2542.0
2024-05-14,28.755,28.765,28.755,28.755,3830.0
2024-05-15,28.825,28.825,28.755,28.755,6.0
2024-05-16,29.21,29.21,29.21,29.21,116.0
2024-05-17,29.01,29.035,28.88,28.88,524.0
2024-05-20,29.2,29.2,29.03,29.2,3162.0
2024-05-21,29.13,29.13,29.13,29.13,80.0
2024-05-22,28.9,28.93,28.9,28.92,3100.0
2024-05-23,28.92,28.92,28.92,28.92,0.0
2024-05-24,28.535,28.615,28.535,28.61,2180.0
2024-05-27,28.735,28.825,28.735,28.735,1265.0
2024-05-28,28.735,28.735,28.735,28.735,0.0
2024-05-29,28.555,28.555,28.325,28.325,1151.0
2024-05-30,28.185,28.185,28.17,28.17,747.0
2024-05-31,28.35,28.39,28.345,28.345,163.0
2024-06-03,28.69,28.715,28.69,28.715,962.0
2024-06-04,28.67,28.67,28.635,28.635,165.0
2024-06-05,28.635,28.635,28.635,28.635,0.0
2024-06-06,28.635,28.635,28.635,28.635,0.0
2024-06-07,29.055,29.145,29.055,29.12,1615.0
2024-06-11,29.12,29.12,29.12,29.12,0.0
2024-06-12,28.655,28.655,28.655,28.655,292.0
2024-06-13,28.81,28.81,28.735,28.735,1332.0
2024-06-14,28.665,28.665,28.635,28.635,2.0
2024-06-17,28.645,28.69,28.645,28.69,798.0
2024-06-18,28.69,28.69,28.69,28.69,0.0
2024-06-19,28.89,28.89,28.845,28.845,522.0
2024-06-20,28.955,28.955,28.955,28.955,2.0
2024-06-21,28.965,29.03,28.945,28.955,6216.0
2024-06-24,28.99,28.99,28.825,28.825,1638.0
2024-06-25,28.825,28.825,28.825,28.825,0.0
2024-06-26,28.975,28.985,28.9,28.9,1610.0
2024-06-27,28.525,28.88,28.525,28.88,1345.0
2024-06-28,29.075,29.095,28.985,28.985,13.0
2024-07-01,30.025,30.025,30.025,30.025,0.0
2024-07-02,30.025,30.025,30.025,30.025,0.0
2024-07-03,30.025,30.025,30.025,30.025,0.0
2024-07-04,29.24,29.265,29.24,29.265,2316.0
2024-07-05,29.245,29.245,29.245,29.245,10.0
2024-07-08,29.315,29.315,29.19,29.19,4.0
2024-07-09,29.305,29.305,29.305,29.305,1.0
2024-07-10,29.325,29.325,29.305,29.305,1.0
2024-07-11,29.635,29.635,29.305,29.305,1.0
2024-07-12,29.88,29.88,29.77,29.795,2037.0
2024-07-15,30.035,30.06,29.965,29.985,1050.0
2024-07-16,30.045,30.045,29.955,29.955,1863.0
2024-07-17,30.08,30.185,29.955,29.955,3.0
2024-07-18,30.225,30.225,30.165,30.165,1827.0
2024-07-19,29.89,29.91,29.89,29.91,126.0
2024-07-22,29.805,29.815,29.775,29.815,354.0
2024-07-23,30.08,30.08,29.785,29.785,23.0
2024-07-24,30.045,30.045,30.045,30.045,4.0
2024-07-25,29.855,30.045,29.855,30.045,1.0
2024-07-26,29.89,29.9,29.835,29.855,55.0
2024-07-29,30.08,30.08,29.855,29.855,150.0
2024-07-30,30.07,30.07,29.825,30.025,485.0
2024-07-31,30.26,30.345,30.26,30.26,5.0
2024-08-01,30.585,30.61,30.26,30.26,2.0
2024-08-02,30.08,30.08,29.975,30.08,1454.0
2024-08-05,29.6,29.6,29.19,29.19,179.0
2024-08-06,29.05,29.065,29.05,29.065,9059.0
2024-08-07,29.085,29.315,29.085,29.315,15.0
2024-08-08,29.315,29.315,29.315,29.315,0.0
2024-08-09,29.455,29.455,29.445,29.445,4.0
2024-08-12,29.645,29.645,29.645,29.645,2.0
2024-08-13,29.685,29.685,29.645,29.645,800.0
2024-08-14,29.95,29.95,29.855,29.95,4.0
2024-08-15,30.175,30.175,29.71,29.91,74.0
2024-08-16,29.91,29.91,29.91,29.91,0.0
2024-08-19,30.225,30.225,29.91,29.91,2.0
2024-08-20,29.91,29.91,29.91,29.91,0.0
2024-08-21,29.91,29.91,29.91,29.91,0.0
2024-08-22,30.29,30.375,30.29,30.29,1626.0
2024-08-23,30.315,30.41,30.315,30.385,2245.0
2024-08-26,30.42,30.42,30.42,30.42,676.0
2024-08-27,30.44,30.44,30.44,30.44,217.0
2024-08-28,30.3,30.395,30.3,30.395,561.0
2024-08-29,30.48,30.48,30.395,30.395,3.0
2024-08-30,30.495,30.495,30.46,30.46,19.0
2024-09-02,30.46,30.46,30.46,30.46,0.0
2024-09-03,30.46,30.46,30.46,30.46,0.0
2024-09-04,30.46,30.46,30.24,30.24,795.0
2024-09-05,30.315,30.315,30.24,30.24,271.0
2024-09-06,30.44,30.45,30.405,30.405,4.0
2024-09-09,30.405,30.405,30.405,30.405,0.0
2024-09-10,30.42,30.42,30.42,30.42,2.0
2024-09-11,30.215,30.215,30.215,30.215,3.0
2024-09-12,30.215,30.215,30.215,30.215,0.0
2024-09-13,30.78,30.79,30.6,30.6,3866.0
2024-09-16,30.76,30.78,30.76,30.76,544.0
2024-09-17,30.76,30.76,30.76,30.76,0.0
2024-09-18,30.83,30.83,30.8,30.8,5005.0
2024-09-19,30.8,30.895,30.8,30.8,306.0
2024-09-20,30.95,30.95,30.85,30.85,584.0
2024-09-23,30.85,30.85,30.695,30.695,5.0
2024-09-24,30.66,30.66,30.555,30.6,2916.0
2024-09-25,30.6,30.6,30.6,30.6,0.0
2024-09-26,30.8,30.84,30.8,30.84,11566.0
2024-09-27,30.875,30.885,30.875,30.875,369.0
2024-09-30,30.94,30.94,30.85,30.85,4131.0
2024-10-01,30.85,30.85,30.745,30.745,568.0
2024-10-02,30.745,30.745,30.745,30.745,0.0
2024-10-03,30.905,30.905,30.65,30.66,54.0
2024-10-04,30.685,30.685,30.43,30.495,3007.0
2024-10-07,30.695,30.695,30.675,30.695,17.0
2024-10-08,30.685,30.735,30.63,30.63,1215.0
2024-10-09,30.745,30.745,30.745,30.745,152.0
2024-10-10,30.875,30.875,30.725,30.725,2.0
2024-10-11,30.755,30.755,30.725,30.725,810.0
2024-10-14,30.99,30.99,30.925,30.925,6539.0
2024-10-15,31.13,31.15,31.13,31.15,1389.0
2024-10-16,31.075,31.075,31.075,31.075,1.0
2024-10-17,31.245,31.245,31.075,31.075,18.0
2024-10-18,31.14,31.14,31.01,31.01,4.0
2024-10-21,31.32,31.32,31.16,31.225,855.0
2024-10-22,31.115,31.115,30.905,30.905,2339.0
2024-10-23,30.905,30.905,30.905,30.905,2.0
2024-10-24,30.8,30.96,30.8,30.875,2716.0
2024-10-25,30.915,30.94,30.84,30.94,3326.0
2024-10-28,30.81,30.81,30.735,30.735,2866.0
2024-10-29,30.885,30.885,30.85,30.85,2.0
2024-10-30,30.695,30.735,30.695,30.735,2.0
2024-10-31,30.495,30.495,30.405,30.405,1931.0
2024-11-01,30.145,30.26,30.145,30.26,1804.0
2024-11-04,30.405,30.515,30.405,30.515,2.0
2024-11-05,30.495,30.495,30.355,30.365,93.0
2024-11-06,30.41,30.63,30.41,30.41,2134.0
2024-11-07,30.41,30.41,30.41,30.41,0.0
2024-11-08,30.41,30.41,30.41,30.41,0.0
2024-11-11,31.01,31.01,30.41,30.41,102.0
2024-11-12,30.83,30.865,30.83,30.84,572.0
2024-11-13,30.61,30.61,30.61,30.61,20.0
2024-11-14,30.76,30.79,30.76,30.79,2.0
2024-11-15,30.96,30.96,30.79,30.79,500.0
2024-11-18,30.79,30.79,30.79,30.79,0.0
2024-11-19,31.48,31.48,30.79,30.79,449.0
2024-11-20,31.275,31.275,30.79,30.79,2770.0
2024-11-21,30.79,30.79,30.79,30.79,0.0
2024-11-22,31.615,31.615,30.79,30.79,2000.0
2024-11-25,31.73,31.73,31.72,31.72,96.0
2024-11-26,31.815,31.84,31.52,31.53,1757.0
2024-11-27,31.71,31.72,31.655,31.7,5145.0
2024-11-28,31.955,31.955,31.775,31.87,24823.0
2024-11-29,31.87,31.87,31.71,31.72,29.0
2024-12-02,31.805,31.805,31.72,31.72,3138.0
2024-12-03,31.995,32.04,31.985,31.985,1131.0
2024-12-04,31.795,31.92,31.755,31.91,63544.0
2024-12-05,32.005,32.02,32.005,32.005,226.0
2024-12-06,31.9,31.945,31.85,31.86,1095.0
2024-12-09,31.765,31.815,31.765,31.775,52.0
2024-12-10,31.73,31.805,31.71,31.805,2285.0
2024-12-11,31.655,31.655,31.585,31.615,581.0
2024-12-12,31.575,31.585,31.405,31.425,15025.0
2024-12-13,31.265,31.295,31.265,31.295,2.0
2024-12-16,31.285,31.32,31.215,31.215,4624.0
2024-12-17,31.215,31.215,31.215,31.215,0.0
2024-12-18,31.465,31.465,31.215,31.215,70.0
2024-12-19,31.255,31.255,30.935,30.95,1502.0
2024-12-20,30.99,30.99,30.735,30.745,3576.0
2024-12-23,30.95,31.105,30.915,31.105,93.0
2024-12-24,31.105,31.105,31.105,31.105,0.0
2024-12-27,31.105,31.105,31.105,31.105,0.0
2024-12-30,31.33,31.33,31.2,31.265,309.0
2024-12-31,31.14,31.265,31.14,31.265,44.0
2025-01-02,31.21,31.225,31.105,31.18,706.0
2025-01-03,31.275,31.455,31.275,31.455,65.0
2025-01-06,31.545,31.56,31.395,31.395,4132.0
2025-01-07,31.62,31.62,31.62,31.62,46.0
2025-01-08,31.62,31.62,31.62,31.62,0.0
2025-01-09,31.95,31.95,31.66,31.695,2123.0
2025-01-10,31.59,31.63,31.55,31.63,3913.0
2025-01-13,31.57,31.57,31.3,31.35,232.0
2025-01-14,31.35,31.35,31.35,31.35,0.0
2025-01-15,31.68,31.68,31.66,31.66,3.0
2025-01-16,31.815,31.815,31.695,31.695,2.0
2025-01-17,31.855,31.855,31.67,31.67,2007.0
2025-01-20,31.825,31.825,31.725,31.775,354.0
2025-01-21,31.92,32.095,31.88,31.93,374.0
2025-01-22,31.845,32.065,31.845,32.045,1722.0
2025-01-23,31.95,32.0,31.92,31.92,2608.0
2025-01-24,32.01,32.03,31.97,32.01,1461.0
2025-01-28,32.01,32.105,31.86,32.02,35144.0
2025-01-29,31.805,32.27,31.805,32.24,278.0
2025-01-30,32.28,32.435,32.28,32.375,2075.0
2025-01-31,32.57,32.57,32.425,32.515,6359.0
2025-02-03,32.01,32.01,31.91,31.91,1322.0
2025-02-04,32.105,32.105,32.035,32.035,2650.0
2025-02-05,32.125,32.125,32.095,32.125,466.0
2025-02-06,32.28,32.35,32.28,32.3,568.0
2025-02-07,32.35,32.35,32.28,32.28,2.0
2025-02-10,32.25,32.25,32.21,32.21,92.0
2025-02-11,32.29,32.3,32.25,32.25,237.0
2025-02-12,32.32,32.32,32.25,32.25,1.0
2025-02-13,32.445,32.445,32.3,32.3,3963.0
2025-02-14,32.3,32.3,32.3,32.3,0.0
2025-02-17,32.63,32.63,32.22,32.22,4.0
2025-02-18,32.125,32.31,32.125,32.24,2562.0
2025-02-19,32.23,32.23,32.045,32.045,10351.0
2025-02-20,32.24,32.24,31.94,32.115,3796.0
2025-02-21,32.25,32.25,31.89,31.89,755.0
2025-02-24,32.01,32.105,32.01,32.055,1261.0
2025-02-25,32.055,32.055,32.055,32.055,0.0
2025-02-26,32.055,32.055,32.055,32.055,3.0
2025-02-27,31.735,32.21,31.735,32.135,1076.0
2025-02-28,32.045,32.045,31.805,32.045,458.0
2025-03-03,31.93,32.095,31.93,32.095,4.0
2025-03-04,31.815,32.095,31.815,32.095,1518.0
2025-03-05,31.745,31.745,31.68,31.68,617.0
2025-03-06,31.68,31.68,31.66,31.68,14.0
2025-03-07,31.375,31.375,31.22,31.22,500.0
2025-03-10,31.355,31.355,31.29,31.29,655.0
2025-03-11,30.99,31.045,30.825,31.045,510.0
2025-03-12,30.56,30.56,30.56,30.56,750.0
2025-03-13,30.765,30.765,30.61,30.61,2284.0
2025-03-14,30.685,30.685,30.685,30.685,127.0
2025-03-17,30.92,30.92,30.85,30.85,37693.0
2025-03-18,31.3,31.3,30.93,30.93,199.0
2025-03-19,31.01,31.01,31.01,31.01,3114.0
2025-03-20,31.155,31.33,31.155,31.27,7688.0
2025-03-21,31.34,31.435,31.34,31.435,308.0
2025-03-24,31.485,31.485,31.32,31.355,33566.0
2025-03-25,31.395,31.56,31.395,31.415,1668.0
2025-03-26,31.65,31.65,31.65,31.65,5.0
2025-03-27,31.53,31.53,31.505,31.505,1840.0
2025-03-28,31.705,31.745,31.505,31.505,81.0
2025-03-31,31.505,31.505,31.355,31.365,196.0
2025-04-01,31.92,31.92,31.425,31.92,1882.0
2025-04-02,31.735,31.735,31.69,31.69,2406.0
2025-04-03,31.69,31.69,31.69,31.69,0.0
2025-04-04,31.31,31.31,31.075,31.085,1032.0
2025-04-07,29.6,30.095,29.435,29.97,24515.0
2025-04-08,30.25,30.25,30.25,30.25,85.0
2025-04-09,29.84,30.32,29.84,30.17,4054.0
2025-04-10,31.475,31.475,31.23,31.27,3318.0
2025-04-11,31.015,31.025,30.88,31.025,4918.0
2025-04-14,31.365,31.365,31.31,31.35,32.0
2025-04-15,31.475,31.53,31.475,31.52,1295.0
2025-04-16,31.53,31.59,31.485,31.485,4843.0
2025-04-17,31.485,31.485,31.485,31.485,0.0
2025-04-22,31.485,31.65,31.485,31.65,186.0
2025-04-23,31.98,32.01,31.98,32.01,1046.0
2025-04-24,32.61,32.61,32.03,32.045,4500.0
2025-04-28,32.085,32.34,32.085,32.24,1071.0
2025-04-29,32.28,32.33,32.24,32.24,803.0
2025-04-30,32.715,32.715,32.485,32.485,2085.0
2025-05-01,32.61,32.65,32.6,32.6,1825.0
2025-05-02,32.725,33.02,32.725,33.01,28.0
2025-05-05,33.055,33.055,32.815,32.815,34.0
2025-05-06,32.845,32.845,32.815,32.845,910.0
2025-05-07,32.815,32.845,32.785,32.825,9034.0
2025-05-08,33.155,33.155,32.825,32.825,2.0
2025-05-09,33.28,33.31,33.25,33.26,1875.0
2025-05-12,33.205,33.455,33.205,33.32,630.0
2025-05-13,33.085,33.145,33.04,33.105,1182.0
2025-05-14,33.155,33.155,33.075,33.075,508.0
2025-05-15,33.125,33.125,33.125,33.125,1318.0
2025-05-16,33.505,33.505,33.38,33.38,23.0
2025-05-19,33.405,33.505,33.405,33.505,56.0
2025-05-20,33.62,33.62,33.62,33.62,57.0
2025-05-21,33.755,33.755,33.755,33.755,30.0
2025-05-22,33.57,33.68,33.57,33.67,545.0
2025-05-23,33.67,33.765,33.67,33.71,15319.0
2025-05-26,33.71,33.71,33.67,33.67,18.0
2025-05-27,33.775,33.775,33.65,33.775,152.0
2025-05-28,33.855,33.855,33.805,33.805,465.0
2025-05-29,33.865,33.865,33.845,33.845,799.0
2025-05-30,33.785,33.91,33.785,33.875,723.0
2025-06-02,33.95,34.125,33.95,34.07,413.0
2025-06-03,34.34,34.38,34.34,34.38,103.0
2025-06-04,34.495,34.495,34.38,34.38,925.0
2025-06-05,34.38,34.38,34.38,34.38,0.0
2025-06-06,34.36,34.36,34.36,34.36,5.0
2025-06-10,34.435,34.485,34.36,34.415,6510.0
2025-06-11,34.415,34.415,34.415,34.415,0.0
2025-06-12,34.415,34.415,34.415,34.415,0.0
2025-06-13,34.525,34.575,34.525,34.525,55.0
2025-06-16,34.535,34.65,34.485,34.485,1138.0
2025-06-17,34.475,34.535,34.39,34.39,17.0
2025-06-18,34.36,34.505,34.36,34.425,190.0
2025-06-19,34.36,34.445,34.25,34.41,4020.0
2025-06-20,34.195,34.34,34.195,34.27,798.0
2025-06-23,34.27,34.35,34.145,34.215,323.0
2025-06-24,34.425,34.435,34.33,34.33,108.0
2025-06-25,34.4,34.4,34.4,34.4,1.0
2025-06-26,34.235,34.235,34.235,34.235,285.0
2025-06-27,34.34,34.36,34.235,34.235,80.0
2025-06-30,34.355,34.415,34.355,34.415,4.0
2025-07-01,34.66,34.7,34.59,34.59,2114.0
2025-07-02,34.74,34.74,34.74,34.74,16.0
2025-07-03,34.54,34.61,34.51,34.51,136.0
2025-07-04,34.71,34.71,34.71,34.71,12.0
2025-07-07,34.86,34.86,34.62,34.65,141.0
2025-07-08,34.56,34.65,34.56,34.65,95.0
2025-07-09,34.5,34.52,34.5,34.5,5811.0
2025-07-10,34.62,34.68,34.62,34.65,821.0
2025-07-11,34.7,34.7,34.51,34.54,38.0
2025-07-14,34.61,34.62,34.55,34.55,231.0
2025-07-15,34.77,34.81,34.67,34.77,100.0
2025-07-16,34.51,34.53,34.46,34.53,3117.0
2025-07-17,34.69,34.77,34.69,34.69,569.0
2025-07-18,35.09,35.09,34.69,34.69,31.0
2025-07-21,34.93,34.93,34.71,34.71,524.0
2025-07-22,34.88,34.88,34.88,34.88,3.0
2025-07-23,35.03,35.1,35.01,35.1,577.0
2025-07-24,35.1,35.1,35.1,35.1,15.0
2025-07-25,34.78,34.82,34.74,34.74,118.0
2025-07-28,34.85,34.89,34.83,34.86,949.0
2025-07-29,34.87,34.88,34.86,34.86,860.0
2025-07-30,34.93,35.13,34.85,34.89,536.0
2025-07-31,35.13,35.13,35.02,35.13,3442.0
2025-08-01,34.87,35.13,34.87,35.13,200.0
2025-08-04,34.85,34.9,34.85,34.86,432.0
2025-08-05,35.33,35.33,35.23,35.33,11.0
2025-08-06,35.45,35.55,35.4,35.48,1203.0
2025-08-07,37.25,37.25,35.4,35.41,985.0
2025-08-08,35.41,35.41,35.34,35.34,1245.0
2025-08-11,35.34,35.35,35.3,35.3,85.0
2025-08-12,35.3,35.5,35.3,35.35,479.0
2025-08-13,35.43,35.51,35.37,35.46,2997.0
2025-08-14,35.61,35.61,35.6,35.6,21.0
2025-08-15,35.72,35.72,35.72,35.72,513.0
2025-08-18,35.86,35.92,35.72,35.72,376.0
2025-08-19,35.86,35.86,35.61,35.61,432.0
2025-08-20,35.85,35.97,35.85,35.97,617.0
2025-08-21,36.21,36.23,36.21,36.21,1088.0
2025-08-22,36.27,36.32,36.25,36.25,244.0
2025-08-25,36.16,36.22,36.14,36.14,2742.0
2025-08-26,36.09,36.14,36.09,36.14,20.0
2025-08-27,36.16,36.16,36.12,36.14,200.0
2025-08-28,36.07,36.14,36.07,36.07,354.0
2025-08-29,36.22,36.22,36.07,36.13,215.0
2025-09-01,36.2,36.21,36.15,36.15,3469.0
2025-09-02,36.1,36.17,35.98,35.98,6090.0
2025-09-03,35.85,35.85,35.53,35.54,12787.0
2025-09-04,35.77,35.81,35.75,35.81,1365.0
2025-09-05,36.1,36.11,35.81,35.81,616.0
2025-09-08,35.98,35.98,35.9,35.9,1092.0
2025-09-09,35.9,35.9,35.75,35.79,854.0
2025-09-10,35.85,35.94,35.85,35.91,391.0
2025-09-11,35.91,35.91,35.87,35.88,366.0
2025-09-12,36.08,36.08,35.88,35.88,27.0
2025-09-15,36.02,36.02,35.88,35.88,1.0
2025-09-16,36.08,36.09,36.05,36.05,280.0
2025-09-17,35.89,36.05,35.76,36.05,14.0
2025-09-18,35.62,35.71,35.58,35.6,6352.0
2025-09-19,35.71,35.79,35.6,35.6,663.0
2025-09-22,35.79,35.88,35.69,35.81,5831.0
2025-09-23,35.79,35.98,35.79,35.95,7071.0
2025-09-24,35.73,35.73,35.59,35.59,423.0
2025-09-25,35.59,35.59,35.56,35.56,13.0
2025-09-26,35.56,35.56,35.49,35.49,144.0
2025-09-29,35.76,35.76,35.75,35.76,762.0
2025-09-30,35.95,35.95,35.75,35.75,281.0
2025-10-01,35.77,35.77,35.73,35.77,20.0
2025-10-02,35.93,36.1,35.93,36.1,2775.0
2025-10-03,36.07,36.19,36.07,36.19,13.0
2025-10-06,36.27,36.27,36.12,36.14,744.0
2025-10-07,36.0,36.02,35.88,35.98,2231.0
2025-10-08,35.98,35.98,35.85,35.98,1261.0
2025-10-09,35.98,35.98,35.98,35.98,3358.0
2025-10-10,35.9,36.02,35.9,36.0,16639.0
2025-10-13,36.03,36.03,35.8,35.82,5285.0
2025-10-14,35.7,35.85,35.7,35.81,2686.0
2025-10-15,36.12,36.12,36.08,36.08,1917.0
2025-10-16,36.4,36.48,36.11,36.35,1321.0
2025-10-17,36.35,36.35,36.19,36.2,100.0
2025-10-20,36.28,36.28,36.12,36.26,168.0
2025-10-21,36.51,36.51,36.26,36.26,9.0
2025-10-22,36.26,36.26,36.14,36.26,11.0
2025-10-23,36.14,36.14,36.14,36.14,4.0
2025-10-24,36.32,36.32,36.23,36.27,1283.0
2025-10-27,36.45,36.45,36.29,36.37,139.0
2025-10-28,36.43,36.43,36.43,36.43,5.0
2025-10-29,36.43,36.43,36.0,36.0,488.0
2025-10-30,35.83,36.0,35.74,36.0,21.0
2025-10-31,35.94,35.94,35.8,35.8,95.0
2025-11-03,35.56,35.63,35.56,35.63,57.0
2025-11-04,35.67,35.67,35.46,35.46,644.0
2025-11-05,35.43,35.46,35.43,35.46,28.0
2025-11-06,35.76,35.76,35.6,35.6,381.0
2025-11-07,35.6,35.6,35.6,35.6,3.0
2025-11-10,35.66,35.8,35.61,35.75,380.0
2025-11-11,35.97,36.14,35.97,36.0,6711.0
2025-11-12,36.0,36.11,36.0,36.01,2898.0
2025-11-13,35.69,35.69,35.59,35.59,39.0
2025-11-14,35.32,35.42,35.32,35.41,211.0
2025-11-17,35.24,35.31,35.24,35.31,1302.0
2025-11-18,35.21,35.24,35.21,35.24,3002.0
2025-11-19,35.09,35.09,34.78,34.83,1727.0
2025-11-20,34.845,35.18,34.845,35.08,1472.0
2025-11-21,34.71,35.08,34.69,35.08,372.0
2025-11-24,34.99,35.08,34.99,35.08,375.0
2025-11-25,35.12,35.15,35.08,35.15,163.0
2025-11-26,35.35,35.37,35.34,35.34,868.0