Date,Open,High,Low,Close,Volume
2015-12-09,39.71898428406291,39.71898428406291,39.71898428406291,39.71898428406291,0.0
2015-12-10,39.35308635553008,39.35308635553008,39.35308635553008,39.35308635553008,0.0
2015-12-11,39.42377985931929,39.42377985931929,39.42377985931929,39.42377985931929,0.0
2015-12-14,38.9833865098703,38.9833865098703,38.9833865098703,38.9833865098703,0.0
2015-12-15,39.4732839061554,39.4732839061554,39.4732839061554,39.4732839061554,0.0
2015-12-16,39.99153149820711,39.99153149820711,39.99153149820711,39.99153149820711,0.0
2015-12-17,40.81420543885563,40.81420543885563,40.81420543885563,40.81420543885563,0.0
2015-12-18,40.13133997827914,40.13133997827914,40.13133997827914,40.13133997827914,0.0
2015-12-21,40.28608314841801,40.28608314841801,40.28608314841801,40.28608314841801,0.0
2015-12-22,40.16994862473271,40.16994862473271,40.16994862473271,40.16994862473271,0.0
2015-12-23,40.52328954498154,40.52328954498154,40.52328954498154,40.52328954498154,0.0
2015-12-24,40.34558453612799,40.34558453612799,40.34558453612799,40.34558453612799,0.0
2015-12-29,40.08780585126046,40.08780585126046,40.08780585126046,40.08780585126046,0.0
2015-12-30,39.93871610419592,39.93871610419592,39.93871610419592,39.93871610419592,0.0
2015-12-31,40.15859430407263,40.15859430407263,40.15859430407263,40.15859430407263,0.0
2016-01-04,39.54803648067536,39.54803648067536,39.54803648067536,39.54803648067536,0.0
2016-01-05,39.66226015527396,39.66226015527396,39.66226015527396,39.66226015527396,0.0
2016-01-06,39.65559394262161,39.65559394262161,39.65559394262161,39.65559394262161,0.0
2016-01-07,38.86488221682077,38.86488221682077,38.86488221682077,38.86488221682077,0.0
2016-01-08,39.32743825070801,39.32743825070801,39.32743825070801,39.32743825070801,0.0
2016-01-11,38.34272984620058,38.34272984620058,38.34272984620058,38.34272984620058,0.0
2016-01-12,38.25191901817564,38.25191901817564,38.25191901817564,38.25191901817564,0.0
2016-01-13,38.59358516481196,38.59358516481196,38.59358516481196,38.59358516481196,0.0
2016-01-14,38.33032317386956,38.33032317386956,38.33032317386956,38.33032317386956,0.0
2016-01-15,38.29219718494927,38.29219718494927,38.29219718494927,38.29219718494927,0.0
2016-01-18,38.02329363956045,38.02329363956045,38.02329363956045,38.02329363956045,0.0
2016-01-19,38.348604816995085,38.348604816995085,38.348604816995085,38.348604816995085,0.0
2016-01-20,37.57400673162928,37.57400673162928,37.57400673162928,37.57400673162928,0.0
2016-01-21,36.89892427771698,37.68535819828387,36.89892427771698,37.68535819828387,2720.0
2016-01-22,37.22622032922252,37.22622032922252,37.22622032922252,37.22622032922252,0.0
2016-01-25,37.73303632505526,37.73303632505526,37.57415977657036,37.59799322854986,20000.0
2016-01-27,37.57416498000084,37.57416498000084,37.52650413007776,37.57416498000084,3350.0
2016-01-28,37.13994331704304,37.13994331704304,37.13994331704304,37.13994331704304,0.0
2016-01-29,38.09908669712348,38.09908669712348,38.09908669712348,38.09908669712348,0.0
2016-02-01,38.281155404823046,38.281155404823046,38.281155404823046,38.281155404823046,215.0
2016-02-02,37.82104826448583,37.82104826448583,37.82104826448583,37.82104826448583,0.0
2016-02-03,36.83681064888381,36.83681064888381,36.83681064888381,36.83681064888381,0.0
2016-02-04,36.9307028327306,37.25639829368076,36.9307028327306,37.25639829368076,2717.0
2016-02-05,37.87982962210518,37.87982962210518,37.87982962210518,37.87982962210518,0.0
2016-02-10,37.21668392186082,37.21668392186082,37.097528797253226,37.097528797253226,3270.0
2016-02-11,36.88304668667583,36.88304668667583,36.24754358489102,36.86715873034147,4960.0
2016-02-12,36.23164604851374,36.54939600023068,36.23164604851374,36.54939600023068,5000.0
2016-02-15,36.55734798090205,36.55734798090205,36.55734798090205,36.55734798090205,2500.0
2016-02-16,37.49305082094381,37.49305082094381,37.49305082094381,37.49305082094381,0.0
2016-02-17,37.72509436438489,37.72509436438489,37.72509436438489,37.72509436438489,2500.0
2016-02-18,37.67933289153638,37.67933289153638,37.67933289153638,37.67933289153638,0.0
2016-02-19,37.90302487716792,37.90302487716792,37.90302487716792,37.90302487716792,0.0
2016-02-22,37.65359303797153,37.96340058713083,37.65359303797153,37.96340058713083,1765.0
2016-02-23,37.486776273011074,37.486776273011074,37.486776273011074,37.486776273011074,210.0
2016-02-24,37.485,37.485,37.485,37.485,0.0
2016-02-25,37.485,37.485,37.485,37.485,0.0
2016-02-26,37.215,37.215,37.215,37.215,220.0
2016-02-29,37.525,37.525,37.455,37.455,575.0
2016-03-01,37.685,37.685,37.415,37.415,546.0
2016-03-02,38.135,38.21,38.135,38.21,2310.0
2016-03-03,38.21,38.21,38.21,38.21,0.0
2016-03-04,38.21,38.21,38.21,38.21,0.0
2016-03-07,38.21,38.21,38.21,38.21,0.0
2016-03-08,38.21,38.21,38.21,38.21,0.0
2016-03-09,37.955,37.955,37.89,37.89,2176.0
2016-03-10,37.88,37.88,37.88,37.88,60.0
2016-03-11,37.92,37.92,37.92,37.92,210.0
2016-03-14,37.675,37.675,37.675,37.675,102.0
2016-03-15,38.225,38.225,38.225,38.225,1.0
2016-03-16,38.35,38.35,38.35,38.35,20.0
2016-03-17,38.05,38.05,37.97,37.97,2200.0
2016-03-18,38.09,38.09,38.09,38.09,2500.0
2016-03-21,38.09,38.09,38.09,38.09,0.0
2016-03-22,38.09,38.09,38.09,38.09,0.0
2016-03-23,38.09,38.09,38.09,38.09,0.0
2016-03-24,38.09,38.09,38.09,38.09,0.0
2016-03-29,38.655,38.655,38.43,38.43,1139.0
2016-03-30,38.86,38.86,38.86,38.86,11.0
2016-03-31,38.86,38.86,38.86,38.86,0.0
2016-04-01,38.945,38.945,38.945,38.945,716.0
2016-04-04,38.935,38.935,38.935,38.935,204.0
2016-04-05,38.54,38.54,38.54,38.54,41.0
2016-04-06,38.54,38.54,38.54,38.54,0.0
2016-04-07,38.54,38.54,38.54,38.54,0.0
2016-04-08,38.5,38.5,38.5,38.5,350.0
2016-04-11,38.5,38.5,38.5,38.5,0.0
2016-04-12,38.5,38.5,38.5,38.5,0.0
2016-04-13,38.5,38.5,38.5,38.5,0.0
2016-04-14,39.145,39.145,39.145,39.145,200.0
2016-04-15,39.145,39.265,39.145,39.265,395.0
2016-04-18,39.265,39.265,39.265,39.265,0.0
2016-04-19,39.265,39.265,39.265,39.265,0.0
2016-04-20,39.265,39.265,39.265,39.265,0.0
2016-04-21,38.645,38.645,38.645,38.645,250.0
2016-04-22,38.645,38.645,38.645,38.645,0.0
2016-04-26,38.645,38.645,38.645,38.645,0.0
2016-04-27,38.645,38.645,38.645,38.645,0.0
2016-04-28,39.385,39.385,39.385,39.385,11.0
2016-04-29,39.175,39.175,39.145,39.145,71.0
2016-05-02,38.77,38.77,38.77,38.77,11.0
2016-05-03,38.77,38.77,38.77,38.77,0.0
2016-05-04,38.565,38.565,38.46,38.46,12.0
2016-05-05,38.355,38.355,38.275,38.3,2542.0
2016-05-06,38.3,38.3,38.3,38.3,0.0
2016-05-09,38.3,38.3,38.3,38.3,0.0
2016-05-10,38.3,38.3,38.3,38.3,0.0
2016-05-11,38.89,38.89,38.89,38.89,600.0
2016-05-12,38.795,38.795,38.795,38.795,25.0
2016-05-13,38.43,38.43,38.43,38.43,7.0
2016-05-16,38.945,38.945,38.945,38.945,4000.0
2016-05-17,38.945,38.945,38.945,38.945,0.0
2016-05-18,38.78,38.78,38.78,38.78,79.0
2016-05-19,38.78,38.78,38.78,38.78,0.0
2016-05-20,38.78,38.78,38.78,38.78,0.0
2016-05-23,39.055,39.055,39.055,39.055,3059.0
2016-05-24,39.055,39.055,39.055,39.055,1613.0
2016-05-25,39.8,39.8,39.8,39.8,100.0
2016-05-26,40.07,40.07,39.83,39.83,1554.0
2016-05-27,39.83,39.83,39.83,39.83,2000.0
2016-05-30,40.54,40.54,40.31,40.31,3989.0
2016-05-31,40.31,40.31,40.31,40.31,0.0
2016-06-01,40.31,40.31,40.11,40.165,4070.0
2016-06-02,40.385,40.385,40.23,40.23,636.0
2016-06-03,40.23,40.23,40.23,40.23,0.0
2016-06-06,40.23,40.23,40.23,40.23,0.0
2016-06-07,40.23,40.23,40.23,40.23,0.0
2016-06-08,40.385,40.385,40.385,40.385,780.0
2016-06-09,40.585,40.585,40.585,40.585,247.0
2016-06-10,40.66,40.66,40.6,40.6,734.0
2016-06-14,40.6,40.6,40.6,40.6,0.0
2016-06-15,40.6,40.6,40.6,40.6,0.0
2016-06-16,39.48,39.48,39.035,39.035,1370.0
2016-06-17,39.6,39.6,39.28,39.28,4872.0
2016-06-20,39.28,39.28,39.28,39.28,0.0
2016-06-21,39.535,39.7,39.43,39.655,11141.0
2016-06-22,39.655,39.655,39.655,39.655,0.0
2016-06-23,39.83,39.83,39.56,39.74,17064.0
2016-06-24,39.855,39.855,38.18,38.18,272.0
2016-06-27,38.65,38.65,38.65,38.65,210.0
2016-06-28,38.945,38.945,38.945,38.945,210.0
2016-06-29,39.7,39.83,39.7,39.83,266.0
2016-06-30,40.09,40.46,40.09,40.46,8912.0
2016-07-01,40.785,40.785,40.785,40.785,10.0
2016-07-04,40.85,40.85,40.665,40.685,754.0
2016-07-05,40.47,40.47,40.085,40.27,3549.0
2016-07-06,40.045,40.045,39.78,39.78,5857.0
2016-07-07,39.78,39.78,39.78,39.78,0.0
2016-07-08,39.78,39.78,39.78,39.78,210.0
2016-07-11,40.39,40.39,40.165,40.165,20108.0
2016-07-12,40.175,40.175,40.175,40.175,42.0
2016-07-13,40.175,40.175,40.175,40.175,0.0
2016-07-14,40.575,40.575,40.575,40.575,172.0
2016-07-15,40.575,40.575,40.575,40.575,0.0
2016-07-18,40.575,40.575,40.575,40.575,0.0
2016-07-19,41.315,41.335,41.315,41.335,210.0
2016-07-20,41.475,41.76,41.475,41.76,2020.0
2016-07-21,41.76,41.76,41.76,41.76,0.0
2016-07-22,41.665,41.885,41.665,41.885,993.0
2016-07-25,41.835,41.835,41.74,41.74,1634.0
2016-07-26,41.74,41.74,41.74,41.74,0.0
2016-07-27,41.74,41.74,41.74,41.74,0.0
2016-07-28,41.795,41.795,41.795,41.795,82.0
2016-07-29,41.795,41.795,41.795,41.795,0.0
2016-08-01,41.74,41.74,41.74,41.74,49.0
2016-08-02,41.74,41.74,41.74,41.74,0.0
2016-08-03,41.78,41.78,41.335,41.335,957.0
2016-08-04,41.36,41.36,41.295,41.295,296.0
2016-08-05,41.555,41.635,41.555,41.635,2371.0
2016-08-08,42.17,42.17,41.78,41.78,20008.0
2016-08-09,42.155,42.22,42.155,42.22,2814.0
2016-08-10,42.245,42.245,41.93,42.17,233.0
2016-08-11,41.925,41.925,41.925,41.925,37.0
2016-08-12,42.235,42.235,42.235,42.235,37.0
2016-08-15,42.615,42.615,42.285,42.285,449.0
2016-08-16,42.66,42.66,42.47,42.47,56.0
2016-08-17,42.41,42.41,42.41,42.41,943.0
2016-08-18,42.435,42.435,42.43,42.43,171.0
2016-08-19,42.655,42.655,42.54,42.54,5150.0
2016-08-22,42.42,42.42,42.42,42.42,19.0
2016-08-23,42.365,42.365,42.365,42.365,48.0
2016-08-24,42.37,42.37,42.37,42.37,61.0
2016-08-25,42.38,42.38,42.38,42.38,375.0
2016-08-26,42.445,42.445,42.42,42.42,84.0
2016-08-29,42.655,42.655,42.315,42.315,574.0
2016-08-30,42.315,42.315,42.315,42.315,0.0
2016-08-31,42.75,42.75,42.75,42.75,13.0
2016-09-01,42.735,42.82,42.535,42.82,429.0
2016-09-02,42.82,42.82,42.82,42.82,0.0
2016-09-05,43.2,43.2,43.2,43.2,1000.0
2016-09-06,43.175,43.175,43.175,43.175,20.0
2016-09-07,43.49,43.49,43.455,43.455,539.0
2016-09-08,43.41,43.41,43.375,43.375,197.0
2016-09-09,43.335,43.335,43.31,43.31,59.0
2016-09-12,42.75,42.75,42.75,42.75,940.0
2016-09-13,42.75,42.75,42.75,42.75,0.0
2016-09-14,42.695,42.695,42.695,42.695,28.0
2016-09-15,42.775,42.775,42.775,42.775,100.0
2016-09-16,42.96,42.96,42.96,42.96,150.0
2016-09-19,42.96,42.96,42.96,42.96,209.0
2016-09-20,43.225,43.255,43.225,43.255,243.0
2016-09-21,43.205,43.465,43.205,43.465,464.0
2016-09-22,43.615,43.615,43.4,43.4,817.0
2016-09-23,43.45,43.52,43.45,43.52,172.0
2016-09-26,43.325,43.325,43.15,43.15,149.0
2016-09-27,42.695,42.695,42.535,42.535,447.0
2016-09-28,42.855,42.855,42.67,42.67,227.0
2016-09-29,43.31,43.31,43.31,43.31,150.0
2016-09-30,42.75,42.75,42.66,42.66,46.0
2016-10-03,42.675,42.675,42.675,42.675,541.0
2016-10-04,43.15,43.15,43.15,43.15,20.0
2016-10-05,43.305,43.305,43.305,43.305,146.0
2016-10-06,43.38,43.67,43.38,43.67,1233.0
2016-10-07,43.58,43.59,43.565,43.59,9932.0
2016-10-10,43.59,43.59,43.59,43.59,277.0
2016-10-11,43.525,43.525,43.24,43.24,1015.0
2016-10-12,42.625,42.625,42.625,42.625,57.0
2016-10-13,42.71,42.82,42.445,42.445,4132.0
2016-10-14,42.615,42.615,42.41,42.43,148.0
2016-10-17,42.265,42.265,42.235,42.265,426.0
2016-10-18,42.265,42.265,42.265,42.265,0.0
2016-10-19,42.73,42.73,42.71,42.71,38.0
2016-10-20,42.755,42.755,42.745,42.745,1521.0
2016-10-21,43.085,43.085,42.84,42.84,114.0
2016-10-24,43.11,43.11,43.11,43.11,28.0
2016-10-25,43.28,43.28,43.24,43.24,39.0
2016-10-26,42.485,42.525,42.485,42.525,1095.0
2016-10-27,42.525,42.525,42.525,42.525,0.0
2016-10-28,42.68,42.68,42.55,42.55,779.0
2016-10-31,42.55,42.55,42.55,42.55,0.0
2016-11-01,42.55,42.55,42.55,42.55,0.0
2016-11-02,42.02,42.02,42.015,42.015,650.0
2016-11-03,41.735,41.735,41.735,41.735,260.0
2016-11-04,41.735,41.735,41.735,41.735,0.0
2016-11-07,41.63,41.78,41.63,41.78,611.0
2016-11-08,41.735,41.78,41.735,41.78,328.0
2016-11-09,41.89,41.89,40.845,40.845,915.0
2016-11-10,41.42,41.455,41.42,41.455,441.0
2016-11-11,41.385,41.385,41.385,41.385,4500.0
2016-11-14,40.64,41.215,40.64,41.005,955.0
2016-11-15,40.845,40.845,40.42,40.42,312.0
2016-11-16,40.42,40.42,40.42,40.42,0.0
2016-11-17,41.29,41.29,41.25,41.265,343.0
2016-11-18,41.265,41.265,41.265,41.265,0.0
2016-11-21,42.04,42.04,42.04,42.04,23.0
2016-11-22,42.25,42.275,42.25,42.275,251.0
2016-11-23,42.32,42.32,42.32,42.32,797.0
2016-11-24,42.32,42.32,42.32,42.32,0.0
2016-11-25,42.06,42.06,41.445,41.445,1313.0
2016-11-28,42.175,42.175,42.175,42.175,24.0
2016-11-29,41.885,42.085,41.885,42.085,199.0
2016-11-30,42.055,42.185,41.865,42.185,137.0
2016-12-01,42.46,42.865,42.46,42.865,153.0
2016-12-02,42.445,42.445,42.34,42.34,190.0
2016-12-05,42.015,42.125,41.86,42.125,2585.0
2016-12-06,42.125,42.125,42.125,42.125,0.0
2016-12-07,42.515,42.515,42.255,42.255,1060.0
2016-12-08,42.46,42.51,42.46,42.51,245.0
2016-12-09,42.93,42.93,42.43,42.43,204.0
2016-12-12,42.67,42.67,42.67,42.67,144.0
2016-12-13,42.12,42.12,41.93,42.095,762.0
2016-12-14,42.43,42.43,42.275,42.32,1241.0
2016-12-15,42.005,42.02,42.005,42.02,57.0
2016-12-16,42.15,42.15,42.06,42.06,1502.0
2016-12-19,42.6,42.6,42.51,42.51,426.0
2016-12-20,42.6,42.6,42.6,42.6,19.0
2016-12-21,42.345,42.6,42.345,42.6,719.0
2016-12-22,42.43,42.43,42.29,42.29,41.0
2016-12-23,42.915,42.915,41.86,41.86,166.0
2016-12-28,41.91,42.03,41.91,42.03,3395.0
2016-12-29,42.345,42.51,42.345,42.485,400.0
2016-12-30,42.6,42.6,42.6,42.6,23.0
2017-01-03,43.015,43.03,43.015,43.03,508.0
2017-01-04,43.16,43.16,43.04,43.12,1181.0
2017-01-05,42.995,43.315,42.995,43.315,479.0
2017-01-06,43.43,43.43,43.43,43.43,115.0
2017-01-09,43.565,43.565,43.095,43.095,872.0
2017-01-10,42.875,42.875,42.875,42.875,190.0
2017-01-11,42.875,42.875,42.875,42.875,0.0
2017-01-12,43.25,43.25,43.25,43.25,36.0
2017-01-13,43.065,43.17,43.065,43.17,187.0
2017-01-16,43.16,43.16,42.73,42.835,5939.0
2017-01-17,43.04,43.045,42.975,42.99,298.0
2017-01-18,42.94,42.995,42.94,42.995,2294.0
2017-01-19,43.045,43.045,42.85,42.865,962.0
2017-01-20,42.885,42.885,42.305,42.56,129.0
2017-01-23,42.68,42.68,42.68,42.68,943.0
2017-01-24,42.875,42.91,42.845,42.845,1468.0
2017-01-25,42.845,42.845,42.845,42.845,0.0
2017-01-27,43.77,43.78,43.77,43.78,1030.0
2017-01-30,43.72,43.72,43.72,43.72,199.0
2017-01-31,43.72,43.73,43.72,43.73,57.0
2017-02-01,43.72,43.72,43.72,43.72,20.0
2017-02-02,43.39,43.39,43.39,43.39,72.0
2017-02-03,43.73,43.73,43.16,43.16,643.0
2017-02-06,43.73,43.73,43.08,43.12,119.0
2017-02-07,43.28,43.28,43.28,43.28,101.0
2017-02-08,43.73,43.73,43.73,43.73,119.0
2017-02-09,43.73,43.73,43.73,43.73,223.0
2017-02-10,44.015,44.015,44.015,44.015,4080.0
2017-02-13,43.99,43.99,43.69,43.69,1632.0
2017-02-14,44.005,44.005,43.69,43.69,778.0
2017-02-15,43.81,43.99,43.81,43.99,230.0
2017-02-16,43.965,43.99,43.965,43.99,76.0
2017-02-17,43.985,43.985,43.965,43.965,826.0
2017-02-20,43.2,43.2,43.065,43.065,320.0
2017-02-21,43.99,43.99,43.99,43.99,124.0
2017-02-22,44.625,44.625,44.44,44.44,1185.0
2017-02-23,44.585,44.585,44.57,44.57,1147.0
2017-02-24,44.625,44.675,44.38,44.38,3130.0
2017-02-27,44.575,44.575,44.425,44.425,1807.0
2017-02-28,44.48,44.48,44.34,44.34,370.0
2017-03-01,44.34,44.34,44.34,44.34,49.0
2017-03-02,44.3,44.595,44.21,44.4,2807.0
2017-03-03,44.48,44.6,44.4,44.545,651.0
2017-03-06,44.545,44.545,43.975,44.455,1698.0
2017-03-07,44.62,44.62,44.62,44.62,52.0
2017-03-08,44.65,44.845,44.62,44.845,3403.0
2017-03-09,45.075,45.075,44.82,44.87,1664.0
2017-03-10,44.82,44.82,44.795,44.795,118.0
2017-03-13,45.065,45.09,44.635,45.04,684.0
2017-03-14,45.04,45.45,45.035,45.26,2562.0
2017-03-15,45.28,45.385,45.04,45.04,580.0
2017-03-16,45.125,45.36,45.115,45.36,278.0
2017-03-17,45.87,45.87,45.67,45.67,305.0
2017-03-20,45.97,45.97,45.365,45.595,1190.0
2017-03-21,46.05,46.05,45.905,45.905,222.0
2017-03-22,45.825,46.0,45.715,45.715,1275.0
2017-03-23,46.085,46.11,45.945,46.11,954.0
2017-03-24,46.215,46.485,46.15,46.15,1274.0
2017-03-27,46.42,46.42,46.175,46.32,2530.0
2017-03-28,46.32,46.32,46.175,46.175,816.0
2017-03-29,46.175,46.22,46.175,46.22,513.0
2017-03-30,46.155,46.175,45.89,45.89,4048.0
2017-03-31,46.44,46.44,45.85,45.96,753.0
2017-04-03,46.195,46.295,46.195,46.275,192.0
2017-04-04,46.295,46.375,46.21,46.21,1422.0
2017-04-05,46.455,46.62,46.43,46.43,7721.0
2017-04-06,46.545,46.695,46.54,46.695,926.0
2017-04-07,46.645,46.645,46.54,46.57,3308.0
2017-04-10,46.825,46.98,46.815,46.88,11798.0
2017-04-11,46.815,46.94,46.425,46.455,1614.0
2017-04-12,46.44,46.67,46.44,46.595,668.0
2017-04-13,46.555,46.775,46.375,46.62,4078.0
2017-04-18,46.455,46.61,46.17,46.21,4958.0
2017-04-19,45.985,46.155,45.985,46.155,5881.0
2017-04-20,46.3,46.5,46.165,46.5,1254.0
2017-04-21,46.645,46.645,46.375,46.375,3181.0
2017-04-24,46.8,46.88,46.375,46.375,1552.0
2017-04-26,47.09,47.76,47.09,47.2,4633.0
2017-04-27,47.795,47.91,47.55,47.73,3392.0
2017-04-28,47.93,48.005,47.84,47.86,3537.0
2017-05-01,47.785,47.785,47.745,47.76,8530.0
2017-05-02,47.655,47.965,47.655,47.76,2934.0
2017-05-03,47.71,47.95,47.62,47.95,3928.0
2017-05-04,48.525,48.535,48.16,48.25,4246.0
2017-05-05,48.65,48.65,48.3,48.37,646.0
2017-05-08,48.37,48.495,48.37,48.495,4882.0
2017-05-09,49.155,49.155,48.725,48.9,2613.0
2017-05-10,49.075,49.4,49.075,49.27,7736.0
2017-05-11,49.555,49.635,49.31,49.555,3107.0
2017-05-12,49.715,49.715,49.18,49.44,5965.0
2017-05-15,49.44,49.44,49.22,49.245,12370.0
2017-05-16,49.71,49.71,49.295,49.295,3903.0
2017-05-17,49.39,49.39,49.22,49.22,1564.0
2017-05-18,48.96,49.14,48.895,48.9,4347.0
2017-05-19,49.14,49.14,48.945,48.965,2460.0
2017-05-22,48.975,49.56,48.975,49.47,4024.0
2017-05-23,49.405,49.405,48.975,48.975,7435.0
2017-05-24,49.155,49.285,48.985,49.155,2276.0
2017-05-25,49.18,49.325,49.095,49.31,17281.0
2017-05-26,49.76,49.92,49.645,49.78,2486.0
2017-05-29,50.045,50.09,49.92,50.035,4708.0
2017-05-30,50.045,50.465,49.845,49.88,5489.0
2017-05-31,49.945,50.18,49.75,49.8,6182.0
2017-06-01,49.8,50.18,49.78,50.14,9521.0
2017-06-02,50.395,50.67,50.255,50.595,7731.0
2017-06-05,50.605,50.605,50.09,50.2,4704.0
2017-06-06,50.255,50.295,50.045,50.045,1178.0
2017-06-07,50.1,50.1,49.715,49.8,3668.0
2017-06-08,49.83,49.83,49.595,49.805,1984.0
2017-06-09,49.97,49.97,49.97,49.97,395.0
2017-06-13,49.955,49.955,49.245,49.245,4842.0
2017-06-14,49.76,49.76,49.53,49.555,4938.0
2017-06-15,49.715,49.715,48.73,48.99,6231.0
2017-06-16,48.99,49.025,48.9,49.025,16002.0
2017-06-19,48.83,49.155,48.83,49.09,3746.0
2017-06-20,49.245,49.585,49.245,49.385,3756.0
2017-06-21,49.26,49.49,49.185,49.27,4809.0
2017-06-22,49.645,49.71,49.44,49.635,8885.0
2017-06-23,49.715,49.715,49.625,49.625,5025.0
2017-06-26,49.78,49.83,49.715,49.78,6906.0
2017-06-27,49.8,49.955,49.635,49.635,5682.0
2017-06-28,49.595,49.595,49.245,49.385,6221.0
2017-06-29,49.92,49.92,49.23,49.23,3904.0
2017-06-30,48.65,49.435,48.515,48.745,6309.0
2017-07-03,48.905,48.955,48.78,48.955,1428.0
2017-07-04,49.005,49.315,48.82,48.92,3599.0
2017-07-05,48.765,49.565,48.765,48.945,294.0
2017-07-06,49.31,49.415,48.87,49.195,3044.0
2017-07-07,48.83,49.185,48.83,49.15,926.0
2017-07-10,49.1,49.34,49.07,49.235,12611.0
2017-07-11,49.25,49.59,49.2,49.59,4992.0
2017-07-12,49.58,49.615,49.4,49.59,4052.0
2017-07-13,49.755,49.78,49.755,49.755,2260.0
2017-07-14,49.745,49.745,49.615,49.615,959.0
2017-07-17,49.465,49.525,49.415,49.515,13445.0
2017-07-18,49.64,49.64,48.83,48.91,5329.0
2017-07-19,48.945,49.045,48.835,49.045,2544.0
2017-07-20,49.035,49.15,48.895,49.15,11457.0
2017-07-21,49.05,49.41,48.92,49.315,3449.0
2017-07-24,49.335,49.335,49.185,49.29,4740.0
2017-07-25,49.425,49.425,49.2,49.2,8285.0
2017-07-26,49.235,49.315,49.235,49.315,2535.0
2017-07-27,49.135,49.135,48.765,48.91,8790.0
2017-07-28,49.06,49.06,48.82,48.835,7736.0
2017-07-31,49.235,49.265,48.905,48.955,4813.0
2017-08-01,49.005,49.855,49.005,49.12,3884.0
2017-08-02,49.39,49.675,49.39,49.565,2592.0
2017-08-03,49.565,49.73,49.415,49.44,4971.0
2017-08-04,49.44,49.44,49.31,49.375,8810.0
2017-08-07,50.625,50.625,49.605,49.765,3740.0
2017-08-08,49.865,49.94,49.73,49.92,1206.0
2017-08-09,49.94,50.105,49.865,49.865,2512.0
2017-08-10,49.74,49.755,49.24,49.46,7312.0
2017-08-11,48.69,48.81,48.69,48.745,12556.0
2017-08-14,48.645,48.92,48.645,48.92,4452.0
2017-08-15,49.39,49.425,49.335,49.335,4418.0
2017-08-16,49.39,49.39,49.285,49.36,3180.0
2017-08-17,49.175,49.175,49.02,49.02,5772.0
2017-08-18,48.83,49.175,48.81,49.11,7861.0
2017-08-21,48.92,49.045,48.845,48.93,1570.0
2017-08-22,48.93,49.195,48.93,49.12,2992.0
2017-08-23,49.465,49.72,49.46,49.565,6291.0
2017-08-24,49.565,50.32,49.565,49.78,3040.0
2017-08-25,49.915,49.94,49.79,49.94,1601.0
2017-08-28,49.94,49.94,49.83,49.895,2427.0
2017-08-29,49.895,49.895,49.435,49.58,4215.0
2017-08-30,49.575,50.385,49.575,49.65,6502.0
2017-08-31,50.035,50.27,50.03,50.145,1883.0
2017-09-01,50.235,50.235,50.02,50.22,4335.0
2017-09-04,49.905,50.22,49.65,49.69,4538.0
2017-09-05,49.73,49.74,49.45,49.575,3109.0
2017-09-06,49.49,49.49,49.085,49.2,2586.0
2017-09-07,49.2,49.63,49.2,49.465,2766.0
2017-09-08,50.06,50.06,49.075,49.075,1472.0
2017-09-11,50.26,50.26,49.675,49.675,414.0
2017-09-12,50.08,50.08,49.94,50.03,4002.0
2017-09-13,50.185,50.185,49.815,50.02,3514.0
2017-09-14,49.98,50.06,49.94,49.98,4655.0
2017-09-15,49.98,50.195,49.895,50.145,693.0
2017-09-18,50.145,50.665,50.145,50.665,3434.0
2017-09-19,50.97,51.005,50.85,50.85,9874.0
2017-09-20,51.59,51.6,50.56,50.6,1023.0
2017-09-21,50.465,50.905,50.465,50.905,4050.0
2017-09-22,51.245,51.245,50.625,50.635,1808.0
2017-09-25,50.68,50.68,50.03,50.03,5743.0
2017-09-26,49.815,49.83,49.69,49.69,1968.0
2017-09-27,49.815,50.525,49.815,50.525,870.0
2017-09-28,50.475,50.475,50.32,50.4,1202.0
2017-09-29,50.435,50.475,50.215,50.435,18388.0
2017-10-02,51.22,51.765,50.805,50.91,5098.0
2017-10-03,51.37,51.875,51.055,51.29,1694.0
2017-10-04,51.165,51.465,51.145,51.365,2733.0
2017-10-05,51.34,51.665,51.34,51.59,1179.0
2017-10-06,51.94,52.55,51.94,52.385,3308.0
2017-10-09,52.42,52.42,52.14,52.15,4739.0
2017-10-10,52.335,52.335,52.15,52.165,1627.0
2017-10-11,52.45,52.62,52.435,52.55,4427.0
2017-10-12,52.52,52.52,52.425,52.435,6896.0
2017-10-13,52.55,52.705,52.395,52.705,2643.0
2017-10-16,52.73,53.6,52.6,52.72,1931.0
2017-10-17,52.855,52.92,52.705,52.73,4801.0
2017-10-18,52.905,52.905,52.625,52.675,5034.0
2017-10-19,52.92,52.92,52.56,52.56,5008.0
2017-10-20,52.31,52.45,52.04,52.35,8903.0
2017-10-23,52.73,52.895,52.495,52.57,8180.0
2017-10-24,52.635,52.705,52.485,52.685,1785.0
2017-10-25,52.855,53.405,52.705,53.365,4284.0
2017-10-26,53.63,53.64,53.28,53.44,5648.0
2017-10-27,53.675,53.99,53.48,53.91,1641.0
2017-10-30,53.95,54.0,53.73,53.815,4625.0
2017-10-31,53.815,54.085,53.575,54.085,4694.0
2017-11-01,54.32,54.545,54.32,54.545,4232.0
2017-11-02,54.735,54.735,54.2,54.27,10512.0
2017-11-03,54.32,54.705,54.32,54.495,5557.0
2017-11-06,54.82,54.945,54.4,54.42,9198.0
2017-11-07,54.52,54.93,54.52,54.895,1950.0
2017-11-08,54.82,55.19,54.78,55.19,1769.0
2017-11-09,55.065,55.07,54.845,54.845,5408.0
2017-11-10,55.425,55.425,54.735,54.88,7385.0
2017-11-13,55.195,55.23,54.86,54.885,6252.0
2017-11-14,55.07,55.32,54.945,55.005,4878.0
2017-11-15,55.245,55.32,54.695,54.87,5045.0
2017-11-16,55.24,55.32,54.63,55.04,12348.0
2017-11-17,55.33,56.4,55.315,56.22,4355.0
2017-11-20,56.05,56.05,55.74,55.74,14364.0
2017-11-21,56.35,56.475,56.015,56.475,3841.0
2017-11-22,56.91,57.09,56.545,56.785,6574.0
2017-11-23,56.785,56.785,56.41,56.41,2906.0
2017-11-24,56.41,56.535,56.085,56.16,8415.0
2017-11-27,56.91,56.94,55.91,55.975,22577.0
2017-11-28,55.975,55.975,55.45,55.55,12878.0
2017-11-29,56.16,56.46,55.95,55.95,2066.0
2017-11-30,56.125,56.125,55.32,55.32,5010.0
2017-12-01,55.32,55.54,54.955,55.255,7320.0
2017-12-04,55.12,55.165,54.735,55.165,11768.0
2017-12-05,54.96,54.985,54.485,54.61,3656.0
2017-12-06,54.61,54.985,54.3,54.32,5910.0
2017-12-07,54.31,54.485,54.11,54.11,5792.0
2017-12-08,54.82,55.105,54.82,55.105,4962.0
2017-12-11,55.29,55.7,55.24,55.245,2429.0
2017-12-12,55.6,55.74,55.24,55.245,25015.0
2017-12-13,55.245,55.27,54.845,54.985,6402.0
2017-12-14,54.995,55.215,54.76,54.76,4357.0
2017-12-15,54.87,54.87,54.245,54.36,6822.0
2017-12-18,54.73,54.885,54.42,54.62,3664.0
2017-12-19,55.73,55.73,54.795,54.86,4317.0
2017-12-20,54.83,54.935,54.705,54.935,3246.0
2017-12-21,55.575,55.575,54.62,54.82,2770.0
2017-12-22,54.82,55.53,54.525,54.68,5075.0
2017-12-27,55.24,55.24,54.575,54.785,992.0
2017-12-28,54.82,54.905,54.695,54.77,9313.0
2017-12-29,55.155,55.23,54.885,55.08,3217.0
2018-01-02,55.33,56.17,55.12,55.58,3259.0
2018-01-03,56.075,56.16,55.835,56.085,9790.0
2018-01-04,56.26,56.965,56.02,56.045,3849.0
2018-01-05,56.305,56.41,56.21,56.38,7390.0
2018-01-08,57.01,57.335,56.555,56.79,17927.0
2018-01-09,56.935,57.0,56.755,56.875,3645.0
2018-01-10,57.0,57.185,56.84,56.95,17792.0
2018-01-11,56.78,56.78,56.1,56.175,9511.0
2018-01-12,56.47,56.675,56.42,56.42,3568.0
2018-01-15,57.01,57.175,56.605,56.62,4397.0
2018-01-16,56.63,57.085,56.255,56.495,7591.0
2018-01-17,56.755,56.755,56.22,56.37,10373.0
2018-01-18,56.84,57.085,56.73,56.865,5983.0
2018-01-19,56.91,56.91,56.47,56.62,3562.0
2018-01-22,56.925,57.025,56.69,56.88,6541.0
2018-01-23,57.38,58.065,57.3,57.665,9744.0
2018-01-24,58.065,58.605,57.555,57.705,15391.0
2018-01-25,57.765,57.8,57.21,57.21,8550.0
2018-01-29,58.58,58.58,57.595,57.68,2414.0
2018-01-30,57.59,57.59,56.88,56.88,7814.0
2018-01-31,56.88,57.17,56.505,57.05,6688.0
2018-02-01,57.2,57.52,57.195,57.195,4580.0
2018-02-02,57.09,57.09,56.63,56.94,7226.0
2018-02-05,56.88,56.94,56.0,56.28,9353.0
2018-02-06,55.205,55.205,54.29,54.33,20081.0
2018-02-07,55.255,56.355,55.18,55.32,17031.0
2018-02-08,55.205,55.205,54.17,55.05,8047.0
2018-02-09,54.565,54.565,53.69,54.085,7817.0
2018-02-12,54.085,54.785,53.75,54.16,15595.0
2018-02-13,54.08,54.75,54.08,54.64,13234.0
2018-02-14,54.985,54.985,54.575,54.59,2652.0
2018-02-15,55.18,56.21,55.18,55.54,4805.0
2018-02-16,56.33,56.33,56.16,56.17,5768.0
2018-02-19,56.335,57.09,55.835,55.9,7940.0
2018-02-20,56.815,57.43,55.395,55.395,4224.0
2018-02-21,55.58,56.385,55.58,55.865,4347.0
2018-02-22,56.135,56.17,55.99,55.99,1098.0
2018-02-23,56.75,56.75,55.885,56.31,6211.0
2018-02-26,56.815,57.085,56.49,56.645,11132.0
2018-02-27,57.21,57.43,56.84,56.84,7538.0
2018-02-28,57.43,57.43,55.96,56.11,7809.0
2018-03-01,55.84,56.53,55.415,56.53,3912.0
2018-03-02,56.2,56.2,55.53,55.91,2526.0
2018-03-05,56.145,56.17,55.42,55.43,4527.0
2018-03-06,56.255,56.255,55.59,55.86,4166.0
2018-03-07,55.75,55.915,55.415,55.785,14373.0
2018-03-08,55.415,56.58,55.415,56.085,6970.0
2018-03-09,56.22,56.915,56.22,56.435,10075.0
2018-03-12,56.9,57.68,56.75,56.78,2817.0
2018-03-13,57.025,57.09,56.855,56.975,1081.0
2018-03-14,56.88,56.89,56.675,56.725,6706.0
2018-03-15,56.805,56.89,56.57,56.89,1146.0
2018-03-16,57.485,57.62,57.25,57.325,10803.0
2018-03-19,57.43,58.075,57.43,58.015,6707.0
2018-03-20,58.0,58.0,57.345,57.615,6011.0
2018-03-21,58.135,58.345,57.955,58.31,2702.0
2018-03-22,58.2,58.2,57.31,57.345,6492.0
2018-03-23,56.865,56.865,55.605,55.725,11514.0
2018-03-26,55.785,55.785,55.18,55.545,21878.0
2018-03-27,56.075,57.135,56.075,56.64,5610.0
2018-03-28,56.675,56.935,56.035,56.035,3139.0
2018-03-29,57.095,57.095,55.835,55.835,4327.0
2018-04-03,55.845,55.895,55.72,55.895,3015.0
2018-04-04,56.31,56.31,55.71,55.71,6634.0
2018-04-05,55.855,56.685,55.855,56.315,5208.0
2018-04-06,56.56,56.56,55.71,55.71,12936.0
2018-04-09,55.89,56.31,55.805,56.08,3903.0
2018-04-10,55.905,56.365,55.905,56.31,3861.0
2018-04-11,56.325,56.595,56.3,56.46,5740.0
2018-04-12,56.635,56.645,56.13,56.15,2386.0
2018-04-13,56.4,56.4,55.955,56.125,4919.0
2018-04-16,56.2,56.2,55.465,55.465,6227.0
2018-04-17,55.86,55.86,55.4,55.425,3272.0
2018-04-18,55.97,55.97,55.525,55.595,5597.0
2018-04-19,55.595,56.31,55.595,56.045,3110.0
2018-04-20,56.105,56.34,56.08,56.13,42503.0
2018-04-23,56.29,56.29,55.88,55.97,6144.0
2018-04-24,56.14,56.575,56.14,56.415,2032.0
2018-04-26,56.25,56.39,56.015,56.03,6504.0
2018-04-27,56.425,57.02,56.335,56.645,5002.0
2018-04-30,56.81,57.525,56.81,57.44,4411.0
2018-05-01,57.44,57.44,56.87,57.215,2645.0
2018-05-02,57.56,57.76,57.36,57.36,3897.0
2018-05-03,57.57,57.57,56.73,56.855,9072.0
2018-05-04,56.835,56.835,56.315,56.47,40294.0
2018-05-07,56.945,56.98,56.435,56.595,9862.0
2018-05-08,57.075,57.215,56.52,57.15,6246.0
2018-05-09,57.495,57.67,57.385,57.66,6909.0
2018-05-10,57.66,57.82,57.425,57.535,14275.0
2018-05-11,57.92,57.94,57.6,57.695,4376.0
2018-05-14,57.915,57.955,57.76,57.955,9666.0
2018-05-15,58.24,58.24,57.625,57.755,4555.0
2018-05-16,57.865,57.865,57.47,57.83,40452.0
2018-05-17,57.865,57.905,57.285,57.285,7906.0
2018-05-18,57.4,57.435,57.265,57.315,8142.0
2018-05-21,57.52,58.205,57.315,57.47,5814.0
2018-05-22,57.15,57.485,56.78,56.78,16642.0
2018-05-23,57.055,57.055,56.835,56.895,2682.0
2018-05-24,56.82,56.82,56.585,56.61,4699.0
2018-05-25,56.525,56.905,56.525,56.835,3737.0
2018-05-28,57.015,57.18,56.82,57.09,3797.0
2018-05-29,57.315,57.56,57.055,57.055,3100.0
2018-05-30,56.81,56.81,56.18,56.225,9645.0
2018-05-31,57.34,57.34,56.155,56.155,7114.0
2018-06-01,56.155,56.705,56.155,56.635,5945.0
2018-06-04,57.045,57.055,56.575,56.97,15758.0
2018-06-05,57.14,57.14,56.81,57.075,24888.0
2018-06-06,57.105,57.15,57.03,57.105,779.0
2018-06-07,57.15,57.685,57.15,57.51,4816.0
2018-06-08,57.67,57.745,57.15,57.15,15282.0
2018-06-12,57.15,57.415,57.14,57.3,11437.0
2018-06-13,57.315,57.51,57.315,57.44,8716.0
2018-06-14,57.065,57.14,56.81,56.81,7562.0
2018-06-15,57.67,57.71,57.24,57.335,13950.0
2018-06-18,56.945,57.225,56.62,56.62,5153.0
2018-06-19,56.62,56.81,56.25,56.25,27761.0
2018-06-20,56.225,56.83,56.115,56.83,27022.0
2018-06-21,56.23,56.81,56.23,56.39,19036.0
2018-06-22,55.61,56.015,55.465,55.915,30713.0
2018-06-25,55.845,55.845,55.07,55.225,75888.0
2018-06-26,55.13,55.13,54.335,54.855,43630.0
2018-06-27,55.005,55.215,54.795,54.795,26507.0
2018-06-28,54.795,54.805,54.115,54.165,7017.0
2018-06-29,53.86,55.22,53.86,54.73,6716.0
2018-07-02,55.105,55.105,54.17,54.315,8573.0
2018-07-03,54.5,54.865,54.025,54.39,6133.0
2018-07-04,54.5,54.5,53.775,53.905,5809.0
2018-07-05,54.075,54.175,53.65,53.665,3181.0
2018-07-06,53.82,53.945,53.52,53.945,4763.0
2018-07-09,54.075,54.5,54.065,54.415,4535.0
2018-07-10,54.62,54.78,54.34,54.535,6923.0
2018-07-11,54.33,54.33,53.735,54.245,7959.0
2018-07-12,54.34,54.915,54.34,54.865,2754.0
2018-07-13,54.96,55.035,54.925,55.01,4508.0
2018-07-16,54.945,55.01,54.485,54.485,5775.0
2018-07-17,54.645,54.645,54.27,54.27,5056.0
2018-07-18,55.3,55.3,54.89,54.91,5546.0
2018-07-19,54.915,54.915,54.405,54.44,57954.0
2018-07-20,54.6,54.66,54.5,54.635,6204.0
2018-07-23,54.925,54.925,54.49,54.61,2248.0
2018-07-24,54.85,55.405,54.85,55.35,3031.0
2018-07-25,55.505,55.505,55.07,55.46,3882.0
2018-07-26,55.545,55.565,55.29,55.315,25782.0
2018-07-27,55.785,56.195,55.71,55.775,5485.0
2018-07-30,55.77,55.77,55.435,55.435,3980.0
2018-07-31,55.435,55.515,55.055,55.13,11349.0
2018-08-01,55.76,55.76,55.18,55.18,8239.0
2018-08-02,55.76,55.76,54.45,54.475,7416.0
2018-08-03,54.84,54.84,54.56,54.695,2699.0
2018-08-06,54.86,54.975,54.67,54.77,3666.0
2018-08-07,54.77,54.91,54.61,54.86,5825.0
2018-08-08,54.935,55.345,54.935,55.095,1294.0
2018-08-09,55.35,55.35,54.925,55.215,2987.0
2018-08-10,55.54,55.565,55.37,55.41,8528.0
2018-08-13,55.76,55.76,54.84,54.86,6191.0
2018-08-14,54.86,55.045,54.63,54.765,2198.0
2018-08-15,55.07,55.155,54.37,54.37,16708.0
2018-08-16,54.075,54.075,53.565,53.775,16822.0
2018-08-17,54.405,54.405,53.905,54.135,15679.0
2018-08-20,54.14,54.245,54.03,54.09,7545.0
2018-08-21,54.14,54.535,54.135,54.485,4059.0
2018-08-22,54.255,54.805,54.255,54.68,3035.0
2018-08-23,55.07,55.335,54.85,55.205,5124.0
2018-08-24,55.25,55.25,54.96,55.18,41171.0
2018-08-27,55.225,55.52,55.14,55.52,10865.0
2018-08-28,55.775,56.005,55.775,55.86,4400.0
2018-08-29,55.785,56.05,55.675,56.05,9973.0
2018-08-30,56.21,56.56,56.0,56.0,13063.0
2018-08-31,55.83,55.83,55.505,55.775,7531.0
2018-09-03,56.06,56.8,55.915,55.95,5815.0
2018-09-04,55.965,56.015,55.69,55.845,10780.0
2018-09-05,55.895,56.63,55.3,55.3,2912.0
2018-09-06,55.35,55.35,54.63,54.695,7989.0
2018-09-07,54.695,54.695,54.285,54.63,5033.0
2018-09-10,54.945,55.735,54.755,54.755,12691.0
2018-09-11,54.755,54.755,54.22,54.22,4851.0
2018-09-12,54.37,54.38,54.03,54.175,9316.0
2018-09-13,54.16,54.32,53.99,53.99,3010.0
2018-09-14,54.77,54.975,54.63,54.91,7942.0
2018-09-17,54.915,55.18,54.5,54.5,5432.0
2018-09-18,54.45,54.5,53.99,54.11,7872.0
2018-09-19,54.37,54.755,54.285,54.575,3618.0
2018-09-20,55.26,55.26,54.535,54.535,1656.0
2018-09-21,55.345,55.345,54.79,55.01,3521.0
2018-09-24,55.36,55.59,54.8,54.8,1058.0
2018-09-25,54.84,54.96,54.695,54.89,3150.0
2018-09-26,55.35,55.35,54.885,55.25,4140.0
2018-09-27,55.345,55.35,55.08,55.335,5494.0
2018-09-28,55.71,55.71,55.515,55.575,2223.0
2018-10-01,56.17,56.17,55.35,55.455,1479.0
2018-10-02,55.92,55.92,54.55,54.63,6717.0
2018-10-03,55.12,55.17,54.58,54.62,3255.0
2018-10-04,54.735,54.82,54.26,54.26,18687.0
2018-10-05,54.345,54.345,53.415,53.83,12598.0
2018-10-08,54.2,54.2,52.95,53.365,11199.0
2018-10-09,53.375,53.375,52.96,52.985,8198.0
2018-10-10,53.04,53.04,52.42,52.565,6097.0
2018-10-11,51.87,51.87,50.405,50.545,13090.0
2018-10-12,50.955,51.42,50.83,51.42,12711.0
2018-10-15,52.305,52.305,51.265,51.265,2414.0
2018-10-16,51.265,51.56,51.05,51.07,3616.0
2018-10-17,51.44,52.585,51.44,52.04,4912.0
2018-10-18,52.145,52.145,51.095,51.095,7756.0
2018-10-19,51.06,51.105,50.62,51.035,2774.0
2018-10-22,51.18,51.92,50.665,51.6,3609.0
2018-10-23,52.06,52.37,51.07,51.23,3651.0
2018-10-24,51.095,51.095,50.645,50.645,18068.0
2018-10-25,50.45,50.45,49.445,49.71,6881.0
2018-10-26,50.475,50.475,49.545,49.72,4286.0
2018-10-29,49.84,50.245,49.47,49.545,5580.0
2018-10-30,49.495,50.25,49.075,50.25,3821.0
2018-10-31,49.505,49.815,49.365,49.6,3760.0
2018-11-01,50.675,50.975,50.27,50.705,3600.0
2018-11-02,51.3,51.57,50.93,51.535,3661.0
2018-11-05,51.87,51.87,51.095,51.095,9551.0
2018-11-06,51.205,51.645,50.99,51.07,5051.0
2018-11-07,51.07,51.49,50.965,51.49,3231.0
2018-11-08,51.73,52.0,51.525,51.525,5724.0
2018-11-09,51.355,51.355,50.58,50.69,2176.0
2018-11-12,50.57,50.675,50.275,50.58,2007.0
2018-11-13,50.475,50.725,49.89,50.275,5108.0
2018-11-14,50.75,50.785,50.44,50.63,3122.0
2018-11-15,50.76,50.82,50.235,50.33,1519.0
2018-11-16,51.395,51.395,50.7,51.035,2024.0
2018-11-19,50.92,51.44,50.735,50.735,3001.0
2018-11-20,50.835,50.89,50.285,50.465,4322.0
2018-11-21,50.32,50.75,50.08,50.43,13927.0
2018-11-22,50.75,50.75,50.51,50.535,4192.0
2018-11-23,50.895,50.895,50.32,50.32,1958.0
2018-11-26,50.415,51.105,50.415,51.05,3802.0
2018-11-27,51.11,51.3,50.965,51.285,7440.0
2018-11-28,51.61,51.61,51.31,51.575,2669.0
2018-11-29,51.72,52.025,51.61,51.635,3451.0
2018-11-30,51.635,51.635,51.44,51.57,5007.0
2018-12-03,52.005,52.8,51.945,52.34,10857.0
2018-12-04,52.77,52.77,51.99,52.17,3373.0
2018-12-05,52.29,52.3,51.62,51.93,6800.0
2018-12-06,52.435,52.47,51.18,51.18,7204.0
2018-12-07,51.2,51.61,51.2,51.37,5445.0
2018-12-10,51.37,51.5,50.525,50.545,6816.0
2018-12-11,50.68,51.045,50.37,50.49,4108.0
2018-12-12,50.93,51.225,50.775,51.13,3497.0
2018-12-13,51.385,51.815,51.335,51.765,3657.0
2018-12-14,51.815,52.17,51.225,51.3,2220.0
2018-12-17,51.3,51.48,51.085,51.465,4065.0
2018-12-18,51.61,51.61,50.855,50.87,3249.0
2018-12-19,51.13,51.13,50.77,51.12,1566.0
2018-12-20,51.06,51.265,50.775,51.05,3374.0
2018-12-21,51.155,51.355,50.665,51.105,5456.0
2018-12-24,50.895,51.465,50.895,51.18,2086.0
2018-12-27,51.6,51.62,51.355,51.61,1117.0
2018-12-28,52.37,52.37,51.585,51.73,776.0
2018-12-31,51.73,52.515,51.73,52.215,2519.0
2019-01-02,52.44,52.615,51.215,51.38,4223.0
2019-01-03,52.32,52.32,51.415,51.53,5571.0
2019-01-04,50.745,51.09,50.595,51.09,9666.0
2019-01-07,51.56,51.655,51.185,51.185,3983.0
2019-01-08,51.545,51.59,51.2,51.355,2228.0
2019-01-09,51.46,52.105,51.46,52.09,3549.0
2019-01-10,52.155,52.52,51.905,52.095,2996.0
2019-01-11,52.435,52.535,51.975,51.975,5057.0
2019-01-14,52.185,52.185,51.57,51.62,7508.0
2019-01-15,51.87,52.14,51.64,52.105,14588.0
2019-01-16,52.15,52.545,52.07,52.535,1939.0
2019-01-17,52.745,53.115,52.745,52.975,3678.0
2019-01-18,53.0,53.105,52.805,53.01,9165.0
2019-01-21,53.44,53.64,53.15,53.215,7320.0
2019-01-22,53.225,53.38,52.965,52.965,2350.0
2019-01-23,53.105,53.21,52.735,53.155,2678.0
2019-01-24,53.13,53.45,53.01,53.285,3269.0
2019-01-25,53.675,54.37,53.675,54.37,1851.0
2019-01-29,53.845,53.9,53.485,53.63,2929.0
2019-01-30,53.93,54.09,53.495,53.495,6266.0
2019-01-31,53.995,54.14,53.865,53.985,1655.0
2019-02-01,54.26,54.495,54.13,54.13,6620.0
2019-02-04,54.665,54.665,54.175,54.425,32319.0
2019-02-05,54.46,54.81,54.19,54.19,7657.0
2019-02-06,55.02,55.965,54.83,55.52,6153.0
2019-02-07,56.025,56.025,55.405,55.77,5669.0
2019-02-08,55.69,55.69,54.995,55.305,11126.0
2019-02-11,55.305,55.58,54.83,54.995,8472.0
2019-02-12,55.405,55.58,55.31,55.38,9808.0
2019-02-13,55.63,55.63,55.38,55.555,4974.0
2019-02-14,55.735,55.77,55.38,55.38,17908.0
2019-02-15,55.525,55.56,55.01,55.01,4447.0
2019-02-18,55.01,55.14,54.735,54.96,7134.0
2019-02-19,55.4,55.4,55.025,55.245,4228.0
2019-02-20,55.215,55.465,55.115,55.405,7507.0
2019-02-21,55.64,55.835,55.225,55.835,5659.0
2019-02-22,55.835,56.15,55.835,55.855,11937.0
2019-02-25,56.285,56.5,56.285,56.465,7980.0
2019-02-26,56.5,56.605,56.215,56.285,36485.0
2019-02-27,56.335,56.46,56.12,56.305,13951.0
2019-02-28,56.56,56.56,56.13,56.13,7477.0
2019-03-01,56.2,56.5,56.025,56.405,6444.0
2019-03-04,56.405,56.93,56.405,56.93,12919.0
2019-03-05,56.9,56.9,56.415,56.775,16561.0
2019-03-06,56.89,57.345,56.89,57.26,4885.0
2019-03-07,57.405,57.46,56.96,56.975,16477.0
2019-03-08,56.735,56.735,56.285,56.335,9615.0
2019-03-11,55.835,56.24,55.535,56.24,7785.0
2019-03-12,56.615,57.08,56.46,56.925,3926.0
2019-03-13,56.89,56.89,56.485,56.56,1840.0
2019-03-14,56.75,56.75,56.52,56.52,8447.0
2019-03-15,56.585,57.06,56.52,57.06,23852.0
2019-03-18,57.75,57.75,56.855,56.95,6324.0
2019-03-19,57.545,57.595,57.13,57.2,4413.0
2019-03-20,57.33,57.76,57.27,57.285,9067.0
2019-03-21,57.335,57.365,57.095,57.165,9861.0
2019-03-22,57.58,57.645,57.06,57.06,5006.0
2019-03-25,57.02,57.02,56.345,56.37,8822.0
2019-03-26,56.785,56.785,56.2,56.285,4979.0
2019-03-27,56.285,56.64,56.055,56.64,4524.0
2019-03-28,56.485,56.56,56.165,56.51,13208.0
2019-03-29,57.155,57.27,56.7,57.025,4528.0
2019-04-01,57.365,57.935,57.365,57.64,10764.0
2019-04-02,57.935,57.945,57.73,57.945,5314.0
2019-04-03,58.195,58.53,58.16,58.455,21078.0
2019-04-04,58.46,58.54,58.1,58.145,7768.0
2019-04-05,58.245,58.645,58.245,58.34,5410.0
2019-04-08,58.635,58.995,58.335,58.335,12809.0
2019-04-09,58.54,58.59,58.41,58.555,14007.0
2019-04-10,58.87,58.87,58.42,58.505,12324.0
2019-04-11,58.46,58.575,57.92,58.11,9935.0
2019-04-12,58.24,58.24,58.02,58.02,168641.0
2019-04-15,58.24,58.575,58.24,58.245,13532.0
2019-04-16,57.9,58.435,57.815,58.375,7455.0
2019-04-17,58.35,58.385,58.075,58.16,13081.0
2019-04-18,58.46,58.505,58.005,58.03,10364.0
2019-04-23,58.03,58.46,58.03,58.435,9215.0
2019-04-24,58.65,59.155,58.65,58.895,5450.0
2019-04-26,58.65,58.745,58.375,58.455,8408.0
2019-04-29,58.65,58.765,58.42,58.765,5389.0
2019-04-30,58.935,58.935,58.325,58.505,7508.0
2019-05-01,58.68,58.93,58.68,58.9,13502.0
2019-05-02,58.935,59.22,58.805,59.075,2569.0
2019-05-03,59.1,59.325,58.895,59.24,5010.0
2019-05-06,59.505,59.715,57.59,57.96,27106.0
2019-05-07,58.145,58.245,57.675,57.675,8127.0
2019-05-08,57.815,57.815,57.065,57.365,9632.0
2019-05-09,57.325,57.325,56.675,56.675,11616.0
2019-05-10,57.21,57.29,56.385,56.565,5678.0
2019-05-13,57.08,57.08,55.745,56.005,9583.0
2019-05-14,55.225,55.855,55.055,55.7,12983.0
2019-05-15,56.09,56.445,55.97,56.445,5443.0
2019-05-16,56.28,56.32,55.915,56.045,4945.0
2019-05-17,56.59,56.615,55.805,55.805,9239.0
2019-05-20,55.795,55.915,55.27,55.27,15881.0
2019-05-21,54.985,55.83,54.81,55.69,11787.0
2019-05-22,55.7,55.7,55.415,55.53,7665.0
2019-05-23,55.495,55.495,54.925,55.19,10726.0
2019-05-24,54.78,54.83,54.64,54.83,11795.0
2019-05-27,54.57,54.65,54.43,54.58,18185.0
2019-05-28,54.805,54.985,54.785,54.985,10879.0
2019-05-29,54.675,54.715,54.275,54.715,18573.0
2019-05-30,54.615,54.715,54.45,54.58,23677.0
2019-05-31,54.58,55.27,54.275,54.89,8888.0
2019-06-03,54.975,55.175,54.525,54.81,62367.0
2019-06-04,55.115,55.115,54.465,54.495,5565.0
2019-06-05,55.055,55.125,54.62,54.65,4067.0
2019-06-06,54.65,54.915,54.62,54.62,6483.0
2019-06-07,54.725,54.735,54.655,54.735,6502.0
2019-06-11,55.165,56.255,55.165,56.195,30120.0
2019-06-12,56.255,56.34,55.815,55.935,12050.0
2019-06-13,55.91,55.95,55.495,55.83,14122.0
2019-06-14,55.875,56.125,55.84,55.875,22855.0
2019-06-17,56.065,56.225,55.665,56.005,14697.0
2019-06-18,56.055,56.545,56.03,56.425,4703.0
2019-06-19,56.865,57.495,56.865,57.385,11023.0
2019-06-20,57.65,58.015,57.555,57.945,9704.0
2019-06-21,58.05,58.115,57.64,57.64,16330.0
2019-06-24,57.685,57.875,57.47,57.72,11276.0
2019-06-25,57.705,58.065,57.235,57.305,27718.0
2019-06-26,57.2,57.27,56.96,57.235,2732.0
2019-06-27,57.28,57.745,57.28,57.6,3448.0
2019-06-28,57.71,58.06,57.38,57.6,9765.0
2019-07-01,58.215,58.605,58.135,58.605,15505.0
2019-07-02,58.52,58.655,58.385,58.44,24700.0
2019-07-03,58.43,58.475,57.985,57.985,7801.0
2019-07-04,57.985,58.03,57.83,57.97,6762.0
2019-07-05,57.98,58.03,57.78,57.95,5728.0
2019-07-08,57.91,57.91,57.045,57.11,14601.0
2019-07-09,57.23,57.315,56.975,56.975,12476.0
2019-07-10,57.48,57.735,57.48,57.645,3347.0
2019-07-11,57.645,57.865,57.64,57.76,1412.0
2019-07-12,57.49,57.62,57.43,57.445,6395.0
2019-07-15,57.115,57.3,56.76,57.15,3878.0
2019-07-16,57.245,57.56,57.16,57.56,11319.0
2019-07-17,57.57,57.57,57.17,57.535,10189.0
2019-07-18,57.35,57.35,57.005,57.15,8151.0
2019-07-19,57.145,57.5,57.145,57.405,8888.0
2019-07-22,57.28,57.41,57.17,57.28,4510.0
2019-07-23,57.275,57.43,57.23,57.405,9802.0
2019-07-24,57.48,58.115,57.42,57.865,5433.0
2019-07-25,57.9,58.05,57.78,58.05,9249.0
2019-07-26,57.91,58.005,57.645,58.005,6142.0
2019-07-29,58.055,58.055,57.645,57.645,6859.0
2019-07-30,57.85,58.05,57.655,58.05,8636.0
2019-07-31,57.725,57.77,57.255,57.38,12058.0
2019-08-01,57.38,57.585,57.21,57.345,2718.0
2019-08-02,56.48,57.1,56.205,56.505,4917.0
2019-08-05,55.88,56.01,54.985,55.045,16327.0
2019-08-06,53.325,54.995,53.055,54.375,177610.0
2019-08-07,54.655,55.315,54.49,55.255,5456.0
2019-08-08,55.02,56.22,54.775,55.165,7261.0
2019-08-09,55.15,56.48,54.995,55.035,9925.0
2019-08-12,55.265,55.265,54.9,55.125,5222.0
2019-08-13,54.95,54.95,54.42,54.435,7612.0
2019-08-14,54.455,55.5,54.455,54.56,5129.0
2019-08-15,54.29,54.29,53.81,54.0,13095.0
2019-08-16,54.045,54.835,54.045,54.835,8774.0
2019-08-19,55.165,55.69,55.135,55.69,1938.0
2019-08-20,55.805,56.29,55.785,55.94,3888.0
2019-08-21,55.76,56.195,55.705,55.88,1193.0
2019-08-22,55.89,55.96,55.54,55.61,4644.0
2019-08-23,55.76,55.83,55.135,55.75,4060.0
2019-08-26,54.82,55.15,54.41,54.715,5658.0
2019-08-27,55.255,55.4,54.89,54.94,3219.0
2019-08-28,55.125,55.35,55.125,55.35,3516.0
2019-08-29,55.375,56.22,54.965,55.07,29514.0
2019-08-30,55.7,56.265,55.7,56.04,2124.0
2019-09-02,55.925,56.005,55.82,55.995,6281.0
2019-09-03,56.115,56.115,55.69,55.69,1592.0
2019-09-04,55.34,55.645,55.34,55.43,2234.0
2019-09-05,56.125,56.44,56.125,56.175,8654.0
2019-09-06,56.535,56.775,56.5,56.56,19173.0
2019-09-09,56.985,56.985,56.41,56.475,3951.0
2019-09-10,56.57,56.985,56.475,56.48,5513.0
2019-09-11,56.735,56.82,56.48,56.735,5461.0
2019-09-12,57.005,57.11,56.995,57.08,3917.0
2019-09-13,57.43,57.585,57.3,57.42,6239.0
2019-09-16,57.595,57.595,57.03,57.125,4303.0
2019-09-17,57.08,57.195,56.865,56.865,2039.0
2019-09-18,57.04,57.135,56.945,56.945,4100.0
2019-09-19,57.245,57.515,57.195,57.24,3514.0
2019-09-20,57.63,57.63,57.3,57.48,9223.0
2019-09-23,57.64,57.91,57.43,57.58,3078.0
2019-09-24,57.655,57.675,57.43,57.445,6209.0
2019-09-25,56.915,56.945,56.645,56.735,6135.0
2019-09-26,56.96,57.325,56.96,57.08,1800.0
2019-09-27,57.065,57.065,56.82,56.865,1355.0
2019-09-30,56.765,56.95,56.38,56.95,21991.0
2019-10-01,57.39,57.39,56.535,57.185,10268.0
2019-10-02,57.1,57.1,56.66,56.92,5721.0
2019-10-03,56.535,56.64,56.225,56.56,25533.0
2019-10-04,56.56,56.88,56.455,56.455,4433.0
2019-10-07,56.605,56.65,56.405,56.65,2795.0
2019-10-08,56.66,57.405,56.66,57.07,5083.0
2019-10-09,57.09,57.09,56.305,56.49,8713.0
2019-10-10,56.73,56.755,56.305,56.63,2219.0
2019-10-11,56.65,57.31,56.65,57.055,8066.0
2019-10-14,57.615,57.865,57.415,57.855,2806.0
2019-10-15,57.98,57.98,57.625,57.81,3133.0
2019-10-16,58.165,58.46,58.145,58.145,4864.0
2019-10-17,58.155,58.54,58.005,58.215,5085.0
2019-10-18,58.505,58.505,57.845,57.96,4562.0
2019-10-21,57.845,57.845,57.51,57.715,3297.0
2019-10-22,57.935,57.98,57.705,57.715,10405.0
2019-10-23,57.96,57.96,57.51,57.53,3537.0
2019-10-24,57.65,57.905,57.615,57.625,22206.0
2019-10-25,57.625,58.065,57.625,57.96,75639.0
2019-10-28,58.055,58.56,58.055,58.515,12385.0
2019-10-29,58.61,58.63,58.215,58.215,10327.0
2019-10-30,58.385,58.385,57.835,58.03,13683.0
2019-10-31,58.155,58.42,58.04,58.17,2730.0
2019-11-01,58.12,58.445,57.89,58.34,10884.0
2019-11-04,58.655,59.37,58.61,58.97,7328.0
2019-11-05,59.465,59.73,59.405,59.595,6570.0
2019-11-06,59.73,59.845,59.64,59.71,3924.0
2019-11-07,59.72,59.915,59.71,59.81,5544.0
2019-11-08,59.895,60.255,59.835,59.92,13108.0
2019-11-11,60.08,60.255,59.22,59.225,20349.0
2019-11-12,59.225,59.455,59.225,59.455,49697.0
2019-11-13,59.605,59.845,58.92,59.845,63668.0
2019-11-14,59.92,59.995,58.86,59.05,3112.0
2019-11-15,59.825,59.825,59.12,59.445,6324.0
2019-11-18,59.65,59.905,59.22,59.555,8079.0
2019-11-19,59.825,60.09,59.475,59.995,5331.0
2019-11-20,59.995,59.995,59.49,59.79,13251.0
2019-11-21,59.8,59.8,58.945,59.05,8494.0
2019-11-22,59.815,59.815,59.095,59.36,14408.0
2019-11-25,59.36,59.995,59.36,59.955,20136.0
2019-11-26,60.125,60.96,60.125,60.22,8117.0
2019-11-27,60.69,60.69,60.045,60.265,6503.0
2019-11-28,60.485,60.69,60.265,60.43,4528.0
2019-11-29,60.43,60.43,59.445,59.51,9232.0
2019-12-02,60.115,60.175,59.52,59.63,11096.0
2019-12-03,59.63,59.675,58.69,58.885,16233.0
2019-12-04,58.83,58.83,58.145,58.47,9277.0
2019-12-05,58.505,59.14,58.505,58.68,29850.0
2019-12-06,58.675,59.35,58.64,59.095,6329.0
2019-12-09,59.095,59.78,59.095,59.36,17219.0
2019-12-10,59.3,59.385,58.805,59.245,8977.0
2019-12-11,59.245,59.78,59.245,59.58,8087.0
2019-12-12,59.66,60.175,59.65,59.975,19601.0
2019-12-13,60.175,60.89,60.175,60.565,36274.0
2019-12-16,60.705,61.425,60.705,61.18,8431.0
2019-12-17,61.445,61.825,61.18,61.7,12245.0
2019-12-18,61.935,62.555,61.595,62.085,11428.0
2019-12-19,62.465,62.7,61.31,61.435,7611.0
2019-12-20,61.895,62.025,61.32,61.725,16337.0
2019-12-23,62.305,62.34,61.585,61.64,8989.0
2019-12-24,61.71,61.71,61.48,61.48,5303.0
2019-12-27,61.585,62.06,61.56,61.935,4208.0
2019-12-30,61.83,61.895,61.455,61.68,7832.0
2019-12-31,61.665,61.665,61.18,61.285,3148.0
2020-01-02,61.895,61.895,61.02,61.71,8304.0
2020-01-03,62.95,63.135,62.03,62.17,23592.0
2020-01-06,62.225,62.225,61.575,62.03,10999.0
2020-01-07,62.03,62.595,61.825,62.38,3741.0
2020-01-08,62.56,62.56,61.895,62.265,3509.0
2020-01-09,62.78,63.275,62.78,63.045,7246.0
2020-01-10,63.71,64.055,63.32,63.64,6958.0
2020-01-13,63.665,63.885,63.63,63.875,5059.0
2020-01-14,64.125,64.815,64.095,64.275,25129.0
2020-01-15,64.555,64.555,63.745,63.745,5383.0
2020-01-16,64.115,64.14,63.69,63.875,9816.0
2020-01-17,64.285,64.355,64.055,64.115,7548.0
2020-01-20,64.655,65.205,64.48,64.725,9006.0
2020-01-21,64.725,64.805,63.39,63.47,8952.0
2020-01-22,64.14,64.14,63.4,63.885,9927.0
2020-01-23,64.15,64.15,62.425,62.425,8261.0
2020-01-24,62.435,63.425,62.435,63.08,6827.0
2020-01-28,61.895,62.115,60.86,61.33,15516.0
2020-01-29,61.5,62.425,61.5,62.365,5706.0
2020-01-30,62.34,62.34,61.455,61.46,19404.0
2020-01-31,61.41,61.46,61.01,61.145,19943.0
2020-02-03,61.01,61.01,59.49,60.02,238705.0
2020-02-04,59.825,62.035,59.825,62.035,11289.0
2020-02-05,62.34,62.34,61.805,61.985,12905.0
2020-02-06,62.065,62.78,62.065,62.78,24946.0
2020-02-07,63.665,63.665,62.665,63.265,8679.0
2020-02-10,63.255,63.255,61.895,62.685,37847.0
2020-02-11,62.805,63.445,62.79,63.37,6743.0
2020-02-12,63.37,63.665,63.135,63.54,5494.0
2020-02-13,63.675,64.3,63.665,63.665,3418.0
2020-02-14,63.665,63.94,63.38,63.885,2397.0
2020-02-17,63.885,63.905,63.63,63.78,6706.0
2020-02-18,64.54,64.54,63.285,63.365,20560.0
2020-02-19,64.365,64.365,63.255,63.665,8014.0
2020-02-20,63.875,64.285,63.485,63.665,7275.0
2020-02-21,63.675,64.095,63.25,63.815,14760.0
2020-02-24,63.485,63.485,61.355,62.115,13703.0
2020-02-25,60.125,62.33,60.125,62.045,28656.0
2020-02-26,61.885,61.915,61.02,61.73,13687.0
2020-02-27,61.31,61.895,61.25,61.445,12629.0
2020-02-28,60.745,60.765,60.01,60.085,16167.0
2020-03-02,60.355,61.32,59.245,61.16,18561.0
2020-03-03,62.11,62.295,61.455,61.575,25516.0
2020-03-04,61.54,61.54,60.79,61.285,8224.0
2020-03-05,61.895,62.08,61.19,61.615,9629.0
2020-03-06,61.5,61.805,60.81,60.81,3767.0
2020-03-09,58.58,59.685,56.6,58.74,21216.0
2020-03-10,57.88,59.05,57.34,58.67,17741.0
2020-03-11,59.51,59.615,58.72,59.33,12317.0
2020-03-12,59.285,59.285,56.36,57.095,23650.0
2020-03-13,55.05,55.75,53.16,55.75,38801.0
2020-03-16,54.82,57.34,53.055,55.265,26436.0
2020-03-17,52.875,56.185,52.875,56.185,10864.0
2020-03-18,56.185,56.59,55.085,55.495,13092.0
2020-03-19,55.495,56.35,55.085,55.175,33651.0
2020-03-20,54.82,56.105,54.035,54.6,8274.0
2020-03-23,53.69,54.815,52.18,53.15,21594.0
2020-03-24,53.055,54.955,53.055,54.38,5768.0
2020-03-25,56.68,56.81,55.425,56.015,7701.0
2020-03-26,57.475,58.8,56.6,57.915,7971.0
2020-03-27,58.18,59.33,56.6,56.855,7742.0
2020-03-30,55.3,55.66,54.115,55.195,9679.0
2020-03-31,56.64,56.765,55.52,55.52,7722.0
2020-04-01,56.105,56.63,55.925,56.115,10164.0
2020-04-02,55.81,55.92,54.47,55.83,9482.0
2020-04-03,56.38,56.77,56.085,56.085,4014.0
2020-04-06,56.095,58.06,55.75,58.05,14520.0
2020-04-07,58.59,59.08,57.215,57.215,6606.0
2020-04-08,57.66,58.5,57.525,58.095,5572.0
2020-04-09,58.59,58.725,57.355,57.96,23896.0
2020-04-14,57.96,57.96,56.205,57.41,14092.0
2020-04-15,57.435,57.465,56.815,57.375,10302.0
2020-04-16,57.96,57.96,56.815,57.48,7987.0
2020-04-17,57.96,59.035,57.96,58.815,3523.0
2020-04-20,58.5,58.815,58.06,58.235,3756.0
2020-04-21,58.28,58.29,56.905,57.26,6967.0
2020-04-22,56.86,57.755,56.55,57.755,3944.0
2020-04-23,57.705,58.415,57.705,57.79,4289.0
2020-04-24,57.535,57.535,56.915,57.48,5071.0
2020-04-27,58.145,58.175,56.69,57.03,10030.0
2020-04-28,56.815,57.39,56.815,57.25,7190.0
2020-04-29,56.815,58.175,56.815,57.01,9413.0
2020-04-30,57.625,59.01,57.625,58.89,6078.0
2020-05-01,58.455,58.68,56.24,56.28,11851.0
2020-05-04,57.035,57.26,55.695,56.95,2992.0
2020-05-05,58.02,58.02,56.55,56.86,24378.0
2020-05-06,58.5,58.5,56.815,57.695,9531.0
2020-05-07,58.5,58.5,57.435,57.455,818.0
2020-05-08,57.145,57.685,57.035,57.435,6728.0
2020-05-11,57.375,58.145,57.375,57.705,6484.0
2020-05-12,58.795,58.795,57.66,57.705,6669.0
2020-05-13,58.43,58.43,57.47,57.985,1095.0
2020-05-14,58.22,58.22,57.625,57.625,6361.0
2020-05-15,58.555,58.555,57.275,57.56,3588.0
2020-05-18,57.71,57.985,57.47,57.775,4191.0
2020-05-19,58.555,58.61,57.97,57.97,5537.0
2020-05-20,58.145,58.235,57.835,58.06,4412.0
2020-05-21,58.1,58.14,57.79,58.05,4318.0
2020-05-22,57.945,58.05,56.195,56.435,7883.0
2020-05-25,56.815,56.825,55.67,56.005,7355.0
2020-05-26,56.825,57.225,56.46,57.15,4601.0
2020-05-27,57.305,57.305,56.15,56.15,24193.0
2020-05-28,57.305,57.305,56.095,56.31,6990.0
2020-05-29,56.46,56.46,55.49,55.925,15573.0
2020-06-01,56.16,57.455,56.16,57.455,8115.0
2020-06-02,57.705,57.705,56.995,57.01,5337.0
2020-06-03,57.26,57.55,57.01,57.365,12289.0
2020-06-04,57.8,58.44,57.615,57.79,8139.0
2020-06-05,57.88,57.88,57.55,57.71,7624.0
2020-06-09,58.145,58.725,58.145,58.615,6440.0
2020-06-10,59.035,59.095,58.415,58.76,6643.0
2020-06-11,58.855,59.185,58.52,58.52,5694.0
2020-06-12,58.19,58.59,57.665,58.455,4520.0
2020-06-15,58.12,58.35,57.79,57.945,4283.0
2020-06-16,58.43,58.5,57.63,57.985,5586.0
2020-06-17,58.59,58.76,58.165,58.68,3868.0
2020-06-18,58.66,59.175,58.325,59.175,14698.0
2020-06-19,60.98,60.98,58.935,59.185,5095.0
2020-06-22,59.15,59.7,58.97,59.4,5382.0
2020-06-23,59.675,59.93,58.945,59.48,9592.0
2020-06-24,59.3,59.92,59.3,59.92,3804.0
2020-06-25,59.37,59.79,59.275,59.46,8894.0
2020-06-26,59.54,59.85,59.48,59.655,2786.0
2020-06-29,59.515,59.515,58.68,58.85,7319.0
2020-06-30,59.245,59.64,59.245,59.45,2284.0
2020-07-01,59.425,60.04,59.265,59.8,2832.0
2020-07-02,59.675,60.185,59.265,60.185,5098.0
2020-07-03,60.92,61.23,60.795,61.23,3432.0
2020-07-06,61.285,62.63,61.285,62.63,2538.0
2020-07-07,62.645,64.115,62.645,62.7,7509.0
2020-07-08,62.63,63.7,62.63,63.075,5092.0
2020-07-09,63.56,64.115,63.525,63.935,6479.0
2020-07-10,63.925,63.95,63.22,63.22,6473.0
2020-07-13,63.405,63.925,63.315,63.925,6389.0
2020-07-14,63.525,63.525,62.54,62.71,2461.0
2020-07-15,63.2,63.2,62.315,62.485,3903.0
2020-07-16,62.485,62.63,61.555,61.555,5301.0
2020-07-17,61.475,62.155,61.475,61.92,8281.0
2020-07-20,61.815,62.385,61.545,62.125,5309.0
2020-07-21,62.555,63.28,62.495,63.245,2585.0
2020-07-22,62.2,63.04,62.1,62.27,6365.0
2020-07-23,62.27,62.27,61.42,61.42,2840.0
2020-07-24,61.645,61.68,60.92,60.92,6352.0
2020-07-27,61.0,61.715,60.975,61.01,2881.0
2020-07-28,61.285,61.965,61.285,61.69,3424.0
2020-07-29,61.385,62.145,61.305,61.44,11953.0
2020-07-30,61.44,62.295,61.44,62.295,2486.0
2020-07-31,62.63,62.63,61.035,61.67,12553.0
2020-08-03,61.53,61.95,61.485,61.655,4409.0
2020-08-04,62.37,63.525,62.155,63.525,17824.0
2020-08-05,62.755,63.36,62.485,62.63,27326.0
2020-08-06,62.845,63.29,62.63,62.735,3125.0
2020-08-07,62.915,62.97,61.735,62.18,10405.0
2020-08-10,62.235,62.62,62.235,62.6,2546.0
2020-08-11,62.63,63.39,62.61,62.895,4442.0
2020-08-12,63.97,63.97,62.325,62.61,4052.0
2020-08-13,63.37,63.915,63.12,63.425,25582.0
2020-08-14,63.96,63.96,63.015,63.03,22713.0
2020-08-17,63.515,63.515,62.63,63.435,6475.0
2020-08-18,63.255,63.515,62.78,62.905,8366.0
2020-08-19,62.725,63.525,62.635,62.85,10730.0
2020-08-20,62.85,62.87,61.785,61.785,5407.0
2020-08-21,62.35,62.87,62.245,62.79,7054.0
2020-08-24,63.95,63.95,62.86,63.675,5316.0
2020-08-25,63.96,64.255,63.865,64.005,2970.0
2020-08-26,64.195,64.31,63.915,64.22,11986.0
2020-08-27,64.14,64.15,63.825,64.095,23050.0
2020-08-28,64.035,64.035,63.505,63.78,5735.0
2020-08-31,64.14,64.14,63.47,63.47,7672.0
2020-09-01,63.3,63.3,61.895,62.575,11037.0
2020-09-02,63.005,63.23,62.805,63.075,17513.0
2020-09-03,63.405,63.81,63.235,63.515,5489.0
2020-09-04,63.485,63.485,62.36,62.8,6215.0
2020-09-07,62.805,62.835,62.235,62.38,11651.0
2020-09-08,62.63,62.72,61.91,62.395,4852.0
2020-09-09,62.54,62.54,61.735,62.045,14970.0
2020-09-10,62.295,62.6,62.045,62.1,7075.0
2020-09-11,62.0,62.09,61.565,62.0,9120.0
2020-09-14,62.36,62.85,62.315,62.76,7523.0
2020-09-15,63.515,63.515,62.72,62.805,8617.0
2020-09-16,63.335,63.39,63.14,63.245,5712.0
2020-09-17,63.515,63.515,62.79,62.925,7917.0
2020-09-18,62.78,62.93,62.555,62.835,7681.0
2020-09-21,63.665,63.665,62.465,62.465,15548.0
2020-09-22,62.905,63.065,62.37,62.385,12248.0
2020-09-23,62.55,63.175,62.55,63.175,5217.0
2020-09-24,63.345,63.345,62.54,62.72,6544.0
2020-09-25,63.65,63.65,62.18,62.18,8831.0
2020-09-28,63.47,63.47,62.675,63.095,3460.0
2020-09-29,63.23,63.38,62.86,62.93,8366.0
2020-09-30,62.725,63.39,62.67,63.1,23320.0
2020-10-01,63.4,63.825,63.4,63.6,3853.0
2020-10-02,63.835,63.88,63.335,63.695,11013.0
2020-10-05,63.59,63.84,62.995,63.255,9006.0
2020-10-06,63.02,63.84,63.02,63.84,1257.0
2020-10-07,63.84,65.12,63.59,64.715,7141.0
2020-10-08,65.195,65.665,64.85,64.895,8392.0
2020-10-09,64.94,65.71,64.94,65.575,5546.0
2020-10-12,65.845,65.88,64.79,65.395,41162.0
2020-10-13,67.56,67.56,65.6,65.87,18250.0
2020-10-14,66.25,66.25,65.625,65.765,10994.0
2020-10-15,65.77,66.24,65.53,65.555,7702.0
2020-10-16,65.845,66.24,65.815,65.815,3056.0
2020-10-19,66.25,66.73,66.105,66.195,7806.0
2020-10-20,66.305,66.655,66.305,66.61,7311.0
2020-10-21,66.82,67.64,66.82,66.89,8372.0
2020-10-22,66.475,66.935,66.23,66.315,17634.0
2020-10-23,66.36,66.925,66.34,66.745,4140.0
2020-10-26,66.69,66.69,65.935,66.495,20794.0
2020-10-27,66.545,66.545,65.545,65.545,13901.0
2020-10-28,66.085,66.41,65.58,66.04,12238.0
2020-10-29,65.835,66.15,65.49,66.15,9288.0
2020-10-30,66.15,66.735,66.125,66.485,8617.0
2020-11-02,66.475,66.475,65.71,66.135,20342.0
2020-11-03,66.495,67.19,66.495,66.935,2112.0
2020-11-04,67.18,67.18,65.175,66.285,19179.0
2020-11-05,67.43,67.81,67.25,67.65,10294.0
2020-11-06,69.355,69.405,66.89,67.0,17553.0
2020-11-09,68.305,68.35,67.92,68.145,5753.0
2020-11-10,68.45,68.45,67.7,67.855,32517.0
2020-11-11,67.835,67.835,66.735,66.87,16158.0
2020-11-12,68.1,69.45,67.195,67.225,10410.0
2020-11-13,67.755,68.16,67.43,68.08,27690.0
2020-11-16,68.99,68.99,68.73,68.82,670.0
2020-11-17,68.855,68.99,68.28,68.37,64012.0
2020-11-18,68.55,68.99,68.525,68.795,9364.0
2020-11-19,68.515,68.83,68.35,68.585,21445.0
2020-11-20,68.65,68.99,68.485,68.705,11373.0
2020-11-23,68.99,69.615,68.865,69.445,10120.0
2020-11-24,69.54,69.985,69.54,69.92,26302.0
2020-11-25,71.255,71.255,69.36,69.36,27276.0
2020-11-26,69.83,69.83,68.8,68.955,20472.0
2020-11-27,69.45,69.54,69.135,69.255,12749.0
2020-11-30,69.815,70.04,68.65,68.65,10639.0
2020-12-01,68.37,68.875,68.245,68.875,27829.0
2020-12-02,69.235,69.445,68.93,69.21,31960.0
2020-12-03,69.445,69.445,68.705,68.965,14747.0
2020-12-04,69.135,70.1,69.135,69.73,10473.0
2020-12-07,69.77,71.535,69.145,69.77,28845.0
2020-12-08,71.245,71.245,69.505,69.75,21084.0
2020-12-09,70.075,71.195,69.985,70.22,17389.0
2020-12-10,69.985,70.13,69.21,69.48,19028.0
2020-12-11,69.805,69.805,68.44,68.575,31247.0
2020-12-14,69.29,69.72,68.575,69.08,9184.0
2020-12-15,69.125,69.125,68.1,68.45,31151.0
2020-12-16,68.595,68.99,68.55,68.675,9181.0
2020-12-17,69.03,69.125,68.54,68.99,11248.0
2020-12-18,68.99,68.99,68.415,68.605,8286.0
2020-12-21,68.62,69.0,68.615,69.0,7232.0
2020-12-22,68.91,68.91,68.1,68.17,10143.0
2020-12-23,68.64,69.795,67.89,68.775,12770.0
2020-12-24,68.9,68.9,68.28,68.39,7442.0
2020-12-29,69.4,69.4,68.39,68.64,8494.0
2020-12-30,68.85,69.37,68.8,69.155,9993.0
2020-12-31,69.335,69.75,69.27,69.58,1862.0
2021-01-04,70.19,71.275,69.52,70.405,4941.0
2021-01-05,70.1,70.49,69.765,70.215,18679.0
2021-01-06,71.05,71.05,70.415,70.415,14770.0
2021-01-07,70.78,71.04,69.92,70.435,10613.0
2021-01-08,70.595,71.9,70.595,71.89,5620.0
2021-01-11,72.96,74.79,72.96,73.23,5584.0
2021-01-12,73.165,73.165,72.425,72.55,9345.0
2021-01-13,74.3,74.3,72.405,73.52,6851.0
2021-01-14,74.75,74.75,72.88,73.45,9383.0
2021-01-15,73.595,74.055,73.005,73.115,25671.0
2021-01-18,73.935,74.025,72.925,73.31,6059.0
2021-01-19,74.215,74.97,73.495,74.97,47363.0
2021-01-20,75.73,75.73,74.67,75.115,30199.0
2021-01-21,75.25,76.415,75.25,76.415,25486.0
2021-01-22,77.41,77.41,75.285,75.375,45680.0
2021-01-25,75.53,76.925,75.53,76.39,10084.0
2021-01-27,76.2,76.2,74.4,74.96,35385.0
2021-01-28,74.93,74.93,73.31,73.98,10518.0
2021-01-29,74.215,75.085,73.31,73.31,15661.0
2021-02-01,73.31,74.67,71.6,74.67,17456.0
2021-02-02,74.805,76.38,74.805,76.11,13893.0
2021-02-03,76.1,76.39,75.98,76.22,22753.0
2021-02-04,76.3,76.39,75.34,75.52,16579.0
2021-02-05,76.39,76.88,76.17,76.48,8483.0
2021-02-08,76.38,76.55,76.075,76.155,15913.0
2021-02-09,76.21,76.835,75.935,76.28,12046.0
2021-02-10,76.87,77.195,76.455,77.195,11089.0
2021-02-11,77.205,77.83,77.07,77.465,8363.0
2021-02-12,79.64,79.64,77.84,78.01,5404.0
2021-02-15,79.65,79.65,77.745,78.055,13501.0
2021-02-16,78.745,78.745,78.065,78.18,12682.0
2021-02-17,79.195,79.195,77.91,78.235,14500.0
2021-02-18,79.07,79.17,77.44,77.52,14648.0
2021-02-19,77.755,77.755,75.935,76.425,13474.0
2021-02-22,77.385,77.385,75.575,75.575,17086.0
2021-02-23,75.7,75.7,73.72,74.77,14946.0
2021-02-24,75.03,75.03,73.105,73.105,39700.0
2021-02-25,75.305,75.305,73.31,74.215,21968.0
2021-02-26,74.18,74.18,72.28,72.405,18988.0
2021-03-01,72.5,74.515,72.5,73.765,12011.0
2021-03-02,75.845,75.855,73.855,73.88,17017.0
2021-03-03,74.225,74.245,73.095,73.765,9392.0
2021-03-04,74.215,74.4,72.86,73.075,11012.0
2021-03-05,73.14,73.875,72.165,73.22,12785.0
2021-03-08,73.455,74.215,72.215,72.215,14821.0
2021-03-09,72.135,72.78,70.925,72.09,26383.0
2021-03-10,72.315,73.465,72.19,72.245,9408.0
2021-03-11,73.13,73.16,71.955,73.075,11665.0
2021-03-12,73.355,73.765,73.04,73.31,14455.0
2021-03-15,73.63,73.63,72.405,73.35,21379.0
2021-03-16,73.755,73.755,72.45,72.95,32749.0
2021-03-17,73.04,73.13,72.38,72.38,27057.0
2021-03-18,73.495,73.495,72.37,72.515,23482.0
2021-03-19,72.515,72.85,71.785,71.855,20355.0
2021-03-22,72.4,72.85,72.135,72.68,6372.0
2021-03-23,72.86,73.71,72.245,72.26,9873.0
2021-03-24,72.85,72.85,71.935,72.795,6410.0
2021-03-25,72.3,72.31,71.14,71.33,21958.0
2021-03-26,71.33,71.91,71.33,71.765,9736.0
2021-03-29,72.405,72.805,71.64,71.975,7288.0
2021-03-30,72.405,72.78,71.835,72.27,14828.0
2021-03-31,72.27,73.215,72.27,72.425,9880.0
2021-04-01,72.885,74.48,72.885,74.08,8891.0
2021-04-06,74.44,74.715,73.265,73.88,20216.0
2021-04-07,74.715,74.715,73.13,73.345,8959.0
2021-04-08,73.79,73.8,73.355,73.745,9901.0
2021-04-09,74.26,74.26,73.23,73.265,12747.0
2021-04-12,73.335,74.205,72.72,72.72,14750.0
2021-04-13,73.03,73.49,72.72,72.975,14028.0
2021-04-14,72.985,73.57,72.9,73.39,16145.0
2021-04-15,73.57,74.0,72.225,72.305,33657.0
2021-04-16,72.56,73.175,72.27,72.45,16394.0
2021-04-19,72.885,73.255,72.52,72.765,11865.0
2021-04-20,73.12,73.275,72.23,72.55,15777.0
2021-04-21,72.55,72.56,71.915,72.025,10075.0
2021-04-22,72.25,72.33,72.025,72.225,5836.0
2021-04-23,72.27,72.975,72.225,72.855,7652.0
2021-04-26,73.175,73.255,72.955,73.04,5293.0
2021-04-27,73.88,73.88,72.72,73.045,14864.0
2021-04-28,73.48,73.745,73.055,73.475,8356.0
2021-04-29,73.715,73.715,73.345,73.52,4503.0
2021-04-30,73.69,73.69,72.595,72.755,13576.0
2021-05-03,72.785,73.12,72.205,72.215,7772.0
2021-05-04,72.44,72.44,71.935,72.185,18525.0
2021-05-05,71.905,72.325,71.78,71.905,7475.0
2021-05-06,72.44,72.44,71.76,71.795,8055.0
2021-05-07,71.98,72.44,71.815,72.18,7954.0
2021-05-10,72.44,72.44,71.455,71.545,13676.0
2021-05-11,71.325,71.325,69.73,70.21,16575.0
2021-05-12,70.455,71.065,69.415,69.925,8942.0
2021-05-13,69.885,70.275,69.64,69.83,15828.0
2021-05-14,69.97,70.55,69.73,69.94,9130.0
2021-05-17,71.055,71.055,69.75,69.795,11807.0
2021-05-18,69.83,71.09,69.83,71.09,10026.0
2021-05-19,71.365,71.445,70.645,70.645,7310.0
2021-05-20,70.745,71.47,70.745,70.82,7068.0
2021-05-21,71.225,71.94,70.935,71.325,11982.0
2021-05-24,71.09,72.105,70.935,71.18,11046.0
2021-05-25,71.18,72.35,71.18,71.94,5129.0
2021-05-26,72.45,72.605,72.23,72.36,11136.0
2021-05-27,72.85,72.865,72.37,72.495,6381.0
2021-05-28,72.595,73.355,72.595,73.265,4632.0
2021-05-31,73.275,73.57,72.92,73.57,15813.0
2021-06-01,73.345,74.305,73.345,74.305,21270.0
2021-06-02,74.035,74.715,73.86,73.99,7354.0
2021-06-03,74.19,74.695,74.105,74.195,10690.0
2021-06-04,74.08,74.595,74.0,74.25,8511.0
2021-06-07,74.35,74.525,73.455,73.76,15389.0
2021-06-08,74.34,74.34,73.245,73.38,16017.0
2021-06-09,73.735,73.735,73.245,73.245,4618.0
2021-06-10,73.175,74.26,73.175,73.655,6959.0
2021-06-11,73.625,74.145,73.625,73.81,5402.0
2021-06-15,74.24,74.53,73.71,73.855,11980.0
2021-06-16,73.915,74.325,73.625,73.625,12592.0
2021-06-17,73.67,73.9,73.245,73.78,7329.0
2021-06-18,74.485,75.155,74.325,74.84,11684.0
2021-06-21,74.805,74.84,74.17,74.26,11017.0
2021-06-22,74.46,74.625,74.215,74.35,5219.0
2021-06-23,74.26,74.585,73.97,74.585,7566.0
2021-06-24,75.01,75.01,74.26,74.44,5597.0
2021-06-25,74.715,75.165,74.57,75.165,7547.0
2021-06-28,75.255,75.62,75.165,75.165,7474.0
2021-06-29,75.485,75.71,75.21,75.3,5031.0
2021-06-30,76.075,76.22,75.835,75.845,10323.0
2021-07-01,76.115,76.115,75.685,75.93,11152.0
2021-07-02,75.76,75.895,75.02,75.03,23076.0
2021-07-05,75.03,75.505,74.44,74.5,14474.0
2021-07-06,74.355,74.365,73.755,73.755,12828.0
2021-07-07,74.295,74.44,73.565,74.13,7940.0
2021-07-08,74.145,74.395,73.435,73.5,14580.0
2021-07-09,73.145,73.63,72.665,73.63,17771.0
2021-07-12,74.61,74.61,73.51,73.53,12853.0
2021-07-13,74.045,74.565,73.83,74.53,7640.0
2021-07-14,74.53,74.62,74.265,74.53,6072.0
2021-07-15,74.31,75.15,74.04,75.075,7452.0
2021-07-16,75.295,75.35,74.71,75.205,9353.0
2021-07-19,75.21,75.21,74.24,74.44,16892.0
2021-07-20,74.44,74.62,74.24,74.33,55203.0
2021-07-21,74.8,74.965,74.33,74.465,59134.0
2021-07-22,74.975,75.185,74.8,74.985,21272.0
2021-07-23,75.15,75.22,74.345,74.395,16137.0
2021-07-26,73.855,74.33,72.375,72.375,29400.0
2021-07-27,72.535,73.53,70.88,71.2,21939.0
2021-07-28,70.37,70.96,69.615,70.235,48569.0
2021-07-29,71.425,72.42,71.425,72.225,17996.0
2021-07-30,72.125,72.125,71.035,71.29,13462.0
2021-08-02,72.62,72.69,71.765,72.6,10410.0
2021-08-03,72.61,72.73,71.755,72.225,14911.0
2021-08-04,72.265,73.335,72.265,73.075,7692.0
2021-08-05,73.43,73.43,72.8,72.8,15420.0
2021-08-06,72.735,72.8,72.365,72.6,7762.0
2021-08-09,72.535,73.035,72.07,72.955,29000.0
2021-08-10,73.255,73.3,72.89,73.3,21996.0
2021-08-11,73.135,73.32,72.845,72.975,9994.0
2021-08-12,72.99,72.99,72.445,72.565,7879.0
2021-08-13,72.555,72.565,71.845,71.9,20267.0
2021-08-16,72.2,72.2,71.455,71.655,14454.0
2021-08-17,71.71,71.865,70.835,70.88,12215.0
2021-08-18,71.045,72.145,70.98,72.02,4626.0
2021-08-19,71.89,72.01,71.08,71.49,7400.0
2021-08-20,71.435,71.625,70.26,70.505,31551.0
2021-08-23,71.11,72.035,70.98,71.655,31709.0
2021-08-24,71.97,72.225,71.635,72.055,6619.0
2021-08-25,72.71,73.0,72.07,72.78,14774.0
2021-08-26,72.8,72.8,72.0,72.12,25841.0
2021-08-27,72.12,72.965,72.12,72.59,13544.0
2021-08-30,72.72,72.72,71.945,72.62,8918.0
2021-08-31,72.72,72.91,72.12,72.91,12083.0
2021-09-01,73.54,74.31,73.265,74.155,13683.0
2021-09-02,74.02,74.155,73.335,73.335,13960.0
2021-09-03,73.485,73.575,73.165,73.165,10535.0
2021-09-06,73.7,73.71,73.0,73.71,14760.0
2021-09-07,74.03,74.145,73.465,74.11,15004.0
2021-09-08,74.175,74.33,73.71,73.975,10232.0
2021-09-09,74.02,74.02,73.145,73.185,8170.0
2021-09-10,73.4,73.845,73.265,73.755,7339.0
2021-09-13,73.485,73.655,72.975,73.13,5054.0
2021-09-14,73.265,73.755,73.255,73.29,11827.0
2021-09-15,73.255,73.285,72.675,72.745,14229.0
2021-09-16,72.8,72.8,71.845,71.89,9084.0
2021-09-17,72.345,72.72,72.025,72.575,5719.0
2021-09-20,72.675,72.78,71.035,71.49,49466.0
2021-09-21,70.9,70.97,70.425,70.605,48714.0
2021-09-22,70.69,71.565,70.345,71.565,44031.0
2021-09-23,71.735,72.655,71.735,72.255,21671.0
2021-09-24,72.18,72.19,71.81,72.025,8651.0
2021-09-27,71.965,72.245,71.48,71.845,5834.0
2021-09-28,71.8,71.965,71.48,71.7,9292.0
2021-09-29,71.89,72.335,70.725,71.08,29469.0
2021-09-30,71.25,71.71,71.18,71.555,16884.0
2021-10-01,72.105,72.105,70.785,70.885,13796.0
2021-10-04,70.87,71.135,69.925,70.06,17945.0
2021-10-05,70.06,70.06,68.96,69.65,15984.0
2021-10-06,70.035,70.21,69.275,69.65,12830.0
2021-10-07,70.08,70.66,69.74,70.5,7240.0
2021-10-08,70.86,71.42,70.5,70.52,13561.0
2021-10-11,70.52,71.49,70.52,71.49,10560.0
2021-10-12,71.255,71.445,69.905,70.17,17207.0
2021-10-13,70.035,70.475,69.995,70.375,6892.0
2021-10-14,70.485,71.155,70.485,70.695,4714.0
2021-10-15,70.84,70.94,70.345,70.795,36696.0
2021-10-18,70.65,71.345,70.65,71.015,18929.0
2021-10-19,71.07,71.675,71.07,71.435,8666.0
2021-10-20,71.985,71.985,71.52,71.74,9897.0
2021-10-21,71.985,71.985,71.015,71.07,10512.0
2021-10-22,71.05,71.64,71.05,71.565,7649.0
2021-10-25,71.555,71.555,71.06,71.355,13020.0
2021-10-26,71.565,71.565,71.16,71.27,19219.0
2021-10-27,71.27,71.27,70.325,70.42,15337.0
2021-10-28,70.51,70.87,70.28,70.62,6044.0
2021-10-29,70.74,70.74,69.605,69.65,11418.0
2021-11-01,70.665,70.665,69.275,69.565,11171.0
2021-11-02,69.73,70.52,69.73,70.255,33844.0
2021-11-03,70.29,70.42,70.025,70.045,10593.0
2021-11-04,70.015,70.61,69.99,70.485,6921.0
2021-11-05,70.465,70.895,70.455,70.815,8969.0
2021-11-08,70.815,70.815,70.355,70.55,10834.0
2021-11-09,70.84,71.38,70.64,70.935,12485.0
2021-11-10,71.39,71.43,70.805,70.84,3685.0
2021-11-11,71.07,71.97,71.07,71.695,4618.0
2021-11-12,72.74,73.235,72.49,72.83,5316.0
2021-11-15,73.355,73.355,72.63,72.63,6161.0
2021-11-16,72.905,73.025,72.455,72.905,43689.0
2021-11-17,72.97,73.565,72.97,73.51,12957.0
2021-11-18,74.03,74.03,72.985,73.05,23469.0
2021-11-19,72.98,73.18,72.38,72.38,10576.0
2021-11-22,72.5,73.315,72.475,73.16,7771.0
2021-11-23,73.355,73.355,72.26,72.74,12934.0
2021-11-24,73.365,73.365,72.445,72.75,8216.0
2021-11-25,72.94,72.94,72.445,72.83,10639.0
2021-11-26,72.94,73.135,72.035,72.035,16676.0
2021-11-29,71.42,71.94,71.07,71.555,24012.0
2021-11-30,71.475,71.665,70.64,71.105,18914.0
2021-12-01,71.52,71.52,70.77,71.19,18726.0
2021-12-02,71.345,72.145,71.16,72.135,5899.0
2021-12-03,72.445,72.575,71.915,72.325,3213.0
2021-12-06,72.325,72.445,71.785,72.28,3110.0
2021-12-07,72.205,72.445,71.87,72.07,6094.0
2021-12-08,72.795,73.04,72.355,72.365,16872.0
2021-12-09,72.445,72.895,72.06,72.65,14448.0
2021-12-10,73.225,73.225,72.445,72.54,8201.0
2021-12-13,72.63,73.225,72.54,72.62,5152.0
2021-12-14,72.54,72.62,71.765,71.895,8943.0
2021-12-15,72.255,72.255,71.51,71.73,4176.0
2021-12-16,71.5,71.5,70.61,70.715,7786.0
2021-12-17,70.715,71.265,70.41,70.41,6342.0
2021-12-20,70.475,70.785,69.75,69.97,6477.0
2021-12-21,70.43,70.85,69.74,70.08,16081.0
2021-12-22,70.445,71.06,70.38,70.43,10956.0
2021-12-23,70.43,70.66,70.08,70.19,6892.0
2021-12-24,70.61,70.66,70.3,70.38,2934.0
2021-12-29,70.61,70.66,70.335,70.375,6991.0
2021-12-30,70.445,70.475,69.99,70.115,10159.0
2021-12-31,70.485,70.98,70.315,70.705,13029.0
2022-01-04,71.235,71.955,71.21,71.375,7256.0
2022-01-05,71.79,71.79,70.43,70.465,8123.0
2022-01-06,70.815,70.815,69.93,70.27,7044.0
2022-01-07,71.23,71.23,70.795,70.96,5264.0
2022-01-10,71.21,71.695,70.775,71.32,10137.0
2022-01-11,71.34,71.81,71.19,71.725,9455.0
2022-01-12,71.99,72.515,71.825,72.36,5420.0
2022-01-13,72.675,72.675,71.965,71.975,9184.0
2022-01-14,71.985,72.645,71.34,71.35,7547.0
2022-01-17,72.295,72.635,72.045,72.195,7671.0
2022-01-18,72.58,72.58,71.985,72.165,4597.0
2022-01-19,71.855,72.185,71.57,71.58,23092.0
2022-01-20,71.53,72.03,71.07,72.03,7869.0
2022-01-21,71.925,72.175,71.54,71.815,19660.0
2022-01-24,71.125,71.755,71.065,71.465,6754.0
2022-01-25,71.44,71.44,70.245,70.61,10289.0
2022-01-27,70.315,70.705,69.0,69.165,32161.0
2022-01-28,69.37,69.97,69.325,69.74,5478.0
2022-01-31,69.96,70.84,69.96,70.825,46878.0
2022-02-01,70.935,71.855,70.935,71.735,3677.0
2022-02-02,72.04,72.04,71.365,71.58,6441.0
2022-02-03,72.675,72.675,71.12,71.35,3076.0
2022-02-04,70.935,71.235,70.365,70.84,4604.0
2022-02-07,70.835,72.215,70.3,71.245,9393.0
2022-02-08,71.65,71.65,70.54,70.54,7771.0
2022-02-09,71.08,71.715,71.08,71.42,3393.0
2022-02-10,71.76,72.22,71.615,71.625,9519.0
2022-02-11,71.745,72.205,71.495,72.12,3396.0
2022-02-14,71.835,71.835,70.29,71.045,17379.0
2022-02-15,71.07,71.07,70.365,70.53,12391.0
2022-02-16,71.745,71.745,71.055,71.405,7268.0
2022-02-17,71.755,71.755,71.18,71.33,3674.0
2022-02-18,71.025,71.405,70.715,71.21,9116.0
2022-02-21,71.005,71.005,70.2,70.39,5768.0
2022-02-22,70.145,70.145,68.82,68.865,9449.0
2022-02-23,69.785,69.785,69.0,69.205,18885.0
2022-02-24,68.54,68.54,66.96,66.96,19712.0
2022-02-25,67.455,68.24,67.4,67.66,25874.0
2022-02-28,67.945,68.24,66.775,66.97,19633.0
2022-03-01,67.105,68.065,67.005,67.62,7515.0
2022-03-02,67.87,67.87,66.85,67.05,15326.0
2022-03-03,67.16,67.265,66.7,66.775,7917.0
2022-03-04,66.47,66.47,64.79,64.79,16968.0
2022-03-07,64.725,64.725,61.77,62.295,42935.0
2022-03-08,62.1,62.56,61.78,61.965,15110.0
2022-03-09,62.1,62.91,61.87,61.965,25876.0
2022-03-10,63.28,64.08,62.95,63.36,4875.0
2022-03-11,62.985,62.985,61.64,61.965,15764.0
2022-03-14,62.33,62.36,61.64,61.805,16806.0
2022-03-15,61.45,61.45,60.26,60.785,19776.0
2022-03-16,61.08,61.125,60.16,60.435,17483.0
2022-03-17,64.52,65.32,64.125,64.4,34424.0
2022-03-18,63.995,64.105,63.15,63.28,12725.0
2022-03-21,64.725,65.14,63.425,63.53,45376.0
2022-03-22,64.07,64.07,62.965,62.995,25982.0
2022-03-23,63.59,64.3,63.41,63.93,8308.0
2022-03-24,63.575,63.695,62.855,63.695,10301.0
2022-03-25,63.105,63.535,62.415,62.415,21116.0
2022-03-28,62.78,62.78,61.495,61.99,20580.0
2022-03-29,62.425,63.07,62.425,62.67,3355.0
2022-03-30,63.47,63.585,63.3,63.425,11845.0
2022-03-31,63.94,64.055,63.39,63.675,26892.0
2022-04-01,63.375,63.375,62.41,63.025,31520.0
2022-04-04,63.635,63.985,63.285,63.865,9121.0
2022-04-05,63.91,64.555,63.57,63.775,16529.0
2022-04-06,63.46,63.47,62.52,62.77,13197.0
2022-04-07,63.185,63.185,62.36,62.61,4076.0
2022-04-08,63.11,63.11,62.17,62.435,4697.0
2022-04-11,62.805,63.24,61.735,61.755,13599.0
2022-04-12,62.41,62.41,61.18,61.58,17013.0
2022-04-13,61.58,62.25,61.55,62.185,3824.0
2022-04-14,62.685,62.685,61.995,62.345,7423.0
2022-04-19,62.685,62.685,61.615,61.66,5639.0
2022-04-20,61.965,61.965,61.005,61.18,6859.0
2022-04-21,61.33,61.33,60.48,60.48,9831.0
2022-04-22,60.425,61.22,60.11,61.055,7393.0
2022-04-26,61.07,61.56,60.82,60.885,5979.0
2022-04-27,60.13,60.72,60.045,60.695,95970.0
2022-04-28,61.79,61.79,61.21,61.515,10731.0
2022-04-29,61.605,62.97,61.605,62.85,6776.0
2022-05-02,62.895,63.165,62.49,63.015,6975.0
2022-05-03,63.395,63.45,62.77,63.08,6242.0
2022-05-04,63.08,63.265,62.475,62.53,1925.0
2022-05-05,62.52,62.52,61.945,62.05,5431.0
2022-05-06,61.89,61.89,60.72,60.815,10904.0
2022-05-09,60.815,60.815,60.225,60.335,6062.0
2022-05-10,60.16,60.765,59.8,60.61,26344.0
2022-05-11,60.765,61.34,60.195,61.34,5243.0
2022-05-12,60.87,60.87,59.955,60.11,18505.0
2022-05-13,60.455,61.255,60.415,61.19,6171.0
2022-05-16,61.235,61.745,60.905,61.235,6167.0
2022-05-17,61.235,61.31,60.805,61.31,11210.0
2022-05-18,61.79,62.01,61.57,61.875,2667.0
2022-05-19,61.515,61.515,60.555,60.765,11201.0
2022-05-20,60.97,61.91,60.97,61.885,5824.0
2022-05-23,61.93,62.13,60.935,61.035,17932.0
2022-05-24,60.875,61.54,60.405,60.405,101018.0
2022-05-25,60.685,60.785,60.13,60.305,3369.0
2022-05-26,60.405,60.805,59.945,59.945,13490.0
2022-05-27,60.87,61.41,60.795,60.82,12045.0
2022-05-30,61.235,62.05,61.165,61.92,12294.0
2022-05-31,62.085,62.665,61.715,62.575,11765.0
2022-06-01,62.695,62.705,62.03,62.435,14621.0
2022-06-02,62.25,62.29,61.735,61.94,2843.0
2022-06-03,62.39,62.6,62.115,62.24,2859.0
2022-06-06,62.24,62.24,61.59,62.02,7507.0
2022-06-07,62.53,62.53,61.835,61.995,3423.0
2022-06-08,62.52,62.775,62.205,62.775,4036.0
2022-06-09,62.795,63.35,62.795,62.835,3144.0
2022-06-10,62.835,63.175,62.48,63.045,5024.0
2022-06-14,61.79,62.205,61.475,62.085,22786.0
2022-06-15,62.77,63.1,62.39,63.055,9136.0
2022-06-16,62.85,62.85,61.595,61.635,8186.0
2022-06-17,61.045,61.135,60.24,60.885,20524.0
2022-06-20,61.505,61.54,60.895,61.3,3072.0
2022-06-21,61.475,62.24,61.235,62.24,8371.0
2022-06-22,62.545,62.595,61.615,61.89,8243.0
2022-06-23,60.96,62.115,60.96,61.91,24271.0
2022-06-24,61.745,62.84,61.745,62.745,10927.0
2022-06-27,63.56,64.485,62.905,63.845,8305.0
2022-06-28,63.82,63.82,63.015,63.48,11203.0
2022-06-29,63.81,63.81,63.175,63.36,6953.0
2022-06-30,63.175,63.315,62.86,62.905,5718.0
2022-07-01,63.205,63.455,62.455,62.615,3198.0
2022-07-04,62.935,63.105,62.555,62.865,6549.0
2022-07-05,62.725,63.245,62.445,62.815,10482.0
2022-07-06,62.865,63.5,62.55,62.865,5437.0
2022-07-07,63.41,63.41,62.585,63.185,3052.0
2022-07-08,63.51,63.93,63.195,63.605,2428.0
2022-07-11,63.93,63.93,62.54,62.835,2676.0
2022-07-12,63.28,63.28,62.335,62.76,6096.0
2022-07-13,63.18,63.18,62.355,62.65,3159.0
2022-07-14,62.555,62.555,62.095,62.24,7257.0
2022-07-15,62.495,62.495,61.845,61.955,4500.0
2022-07-18,62.305,62.55,61.595,62.54,12757.0
2022-07-19,62.52,62.52,61.78,61.89,4360.0
2022-07-20,62.04,62.53,61.89,62.03,7974.0
2022-07-21,62.355,62.355,61.725,62.095,5625.0
2022-07-22,62.205,62.205,61.845,61.845,9337.0
2022-07-25,61.61,61.965,61.61,61.76,4593.0
2022-07-26,61.76,61.76,61.15,61.75,6923.0
2022-07-27,61.38,61.675,61.085,61.55,1999.0
2022-07-28,61.78,61.78,61.225,61.465,3838.0
2022-07-29,61.565,61.78,60.79,60.88,4052.0
2022-08-01,60.965,61.75,60.51,61.02,5013.0
2022-08-02,61.01,61.01,59.65,60.49,13132.0
2022-08-03,60.99,61.55,60.86,61.055,4203.0
2022-08-04,61.355,61.595,61.065,61.065,5066.0
2022-08-05,61.37,61.945,61.37,61.835,6100.0
2022-08-08,61.705,62.04,61.51,61.51,12463.0
2022-08-09,61.945,61.945,61.055,61.52,3682.0
2022-08-10,61.835,61.835,60.595,60.595,5308.0
2022-08-11,60.715,61.04,60.62,60.965,17628.0
2022-08-12,60.965,60.965,60.77,60.935,4382.0
2022-08-15,60.87,61.325,60.87,61.29,15866.0
2022-08-16,61.5,62.055,61.485,61.605,9338.0
2022-08-17,61.88,61.985,61.595,61.92,12338.0
2022-08-18,61.705,62.26,61.705,62.14,6249.0
2022-08-19,62.215,62.335,62.075,62.24,9309.0
2022-08-22,62.075,62.075,61.335,61.67,7187.0
2022-08-23,61.675,61.675,60.945,61.16,11685.0
2022-08-24,61.15,61.42,60.62,60.685,8852.0
2022-08-25,60.825,61.24,60.74,60.87,2902.0
2022-08-26,61.63,61.965,61.425,61.9,8173.0
2022-08-29,61.9,61.9,60.98,61.41,14835.0
2022-08-30,61.425,61.585,60.815,61.51,4280.0
2022-08-31,60.965,61.945,60.965,61.78,4573.0
2022-09-01,61.945,61.945,61.055,61.425,4873.0
2022-09-02,61.955,61.955,61.085,61.085,4612.0
2022-09-05,60.73,61.055,60.62,60.685,12779.0
2022-09-06,60.78,60.835,60.545,60.545,2467.0
2022-09-07,60.955,60.955,60.435,60.525,2952.0
2022-09-08,60.925,61.03,60.665,60.73,1235.0
2022-09-09,61.15,61.175,60.49,60.86,4606.0
2022-09-12,60.87,61.14,60.73,60.935,1970.0
2022-09-13,60.935,61.235,60.87,61.235,3987.0
2022-09-14,61.085,61.085,60.545,60.88,7670.0
2022-09-15,61.0,61.225,60.685,60.685,2855.0
2022-09-16,60.685,60.685,60.12,60.28,17422.0
2022-09-19,60.1,60.23,59.62,59.74,13413.0
2022-09-20,59.85,60.35,59.72,60.305,2460.0
2022-09-21,60.5,60.5,59.65,60.095,105789.0
2022-09-23,59.295,59.295,58.6,58.785,11577.0
2022-09-26,58.785,58.945,58.315,58.51,7599.0
2022-09-27,59.28,59.28,58.34,58.37,3809.0
2022-09-28,59.11,59.11,58.26,58.47,6673.0
2022-09-29,58.525,58.585,57.58,57.58,15164.0
2022-09-30,57.59,57.59,56.885,57.1,2817.0
2022-10-03,57.95,57.95,57.095,57.275,20171.0
2022-10-04,57.365,58.205,57.225,58.11,6459.0
2022-10-05,58.87,59.435,58.78,59.37,14209.0
2022-10-06,59.37,59.98,59.23,59.325,4051.0
2022-10-07,59.425,59.975,59.42,59.52,2588.0
2022-10-10,59.42,59.42,58.3,58.665,10758.0
2022-10-11,58.59,58.87,58.31,58.6,1482.0
2022-10-12,58.46,58.46,57.65,57.95,5439.0
2022-10-13,58.31,58.31,57.705,57.755,5929.0
2022-10-14,58.3,58.4,57.715,58.31,5176.0
2022-10-17,57.715,58.25,57.705,57.97,4817.0
2022-10-18,58.43,58.78,58.12,58.41,7471.0
2022-10-19,58.41,58.695,58.215,58.215,2814.0
2022-10-20,57.865,57.865,57.085,57.3,2949.0
2022-10-21,57.245,57.81,57.245,57.595,2697.0
2022-10-24,57.365,57.565,55.845,55.94,20659.0
2022-10-25,55.675,55.695,54.98,55.535,16682.0
2022-10-26,55.485,55.78,54.895,55.44,30152.0
2022-10-27,55.665,55.845,55.09,55.09,10451.0
2022-10-28,55.665,55.665,54.855,54.95,7437.0
2022-10-31,55.47,55.58,54.64,55.155,17125.0
2022-11-01,55.11,55.78,54.76,55.6,7506.0
2022-11-02,55.87,56.805,55.77,56.805,8233.0
2022-11-03,56.425,56.85,56.21,56.295,21548.0
2022-11-04,56.895,57.94,56.765,57.94,15080.0
2022-11-07,58.31,58.365,57.425,58.335,10590.0
2022-11-08,58.58,58.58,57.83,58.045,7946.0
2022-11-09,58.31,58.46,57.78,58.175,23435.0
2022-11-10,58.4,58.4,57.855,57.98,6962.0
2022-11-11,58.78,59.435,58.4,59.105,39725.0
2022-11-14,59.625,60.29,59.2,60.0,27008.0
2022-11-15,60.095,60.735,59.67,60.735,43262.0
2022-11-16,61.13,61.13,60.075,60.13,8170.0
2022-11-17,60.405,60.405,59.275,59.5,3538.0
2022-11-18,60.735,60.745,59.955,59.965,7290.0
2022-11-21,60.745,60.745,59.24,59.36,4994.0
2022-11-22,59.58,60.445,59.495,59.775,6724.0
2022-11-23,59.38,59.765,59.295,59.495,6952.0
2022-11-24,59.57,59.83,58.945,59.37,47691.0
2022-11-25,59.645,59.645,59.015,59.165,1911.0
2022-11-28,59.25,59.34,58.44,59.03,10189.0
2022-11-29,60.215,60.45,59.37,60.425,4381.0
2022-11-30,60.61,61.075,60.575,61.055,3353.0
2022-12-01,61.225,62.315,61.225,62.06,119603.0
2022-12-02,62.305,62.305,61.31,61.45,3091.0
2022-12-05,61.525,62.305,61.525,62.295,32659.0
2022-12-06,62.42,63.01,62.42,62.56,3458.0
2022-12-07,62.68,63.0,62.39,62.895,3535.0
2022-12-08,62.35,62.425,61.63,62.185,41324.0
2022-12-09,62.185,62.52,62.04,62.435,4829.0
2022-12-12,61.815,62.19,61.685,61.835,9335.0
2022-12-13,62.435,62.435,61.995,62.21,9600.0
2022-12-14,62.39,62.39,61.945,62.07,3589.0
2022-12-15,62.07,62.2,61.315,61.71,34257.0
2022-12-16,62.2,62.42,61.76,62.23,48417.0
2022-12-19,62.435,62.615,61.79,61.945,9113.0
2022-12-20,62.07,62.135,61.315,61.555,5688.0
2022-12-21,62.25,62.25,61.79,61.9,9382.0
2022-12-22,62.51,62.51,61.87,62.005,3393.0
2022-12-23,62.485,62.485,61.74,61.94,5175.0
2022-12-28,62.07,62.775,61.865,61.91,3838.0
2022-12-29,61.525,61.555,61.185,61.365,2061.0
2022-12-30,62.655,62.655,61.645,61.87,1142.0
2023-01-03,61.305,61.445,60.805,61.2,7821.0
2023-01-04,61.305,62.71,61.305,62.66,4334.0
2023-01-05,63.05,63.41,62.66,62.985,4900.0
2023-01-06,63.57,64.475,63.57,63.84,3039.0
2023-01-09,64.105,64.105,63.51,63.52,3483.0
2023-01-10,64.095,64.095,63.66,63.9,3048.0
2023-01-11,64.295,64.465,63.955,64.23,5777.0
2023-01-12,64.465,64.66,63.7,63.84,10092.0
2023-01-13,64.145,64.49,63.945,64.04,9532.0
2023-01-16,64.605,65.0,64.265,64.605,7998.0
2023-01-17,64.605,64.86,63.945,63.965,12072.0
2023-01-18,64.5,64.5,63.67,63.945,6008.0
2023-01-19,64.135,65.03,64.135,65.03,4941.0
2023-01-20,65.03,65.095,64.9,65.03,5818.0
2023-01-23,65.55,65.55,65.2,65.445,3883.0
2023-01-24,65.315,65.55,65.315,65.52,6178.0
2023-01-25,65.49,65.49,64.635,64.83,4304.0
2023-01-27,64.905,65.52,64.905,65.15,10672.0
2023-01-30,65.075,65.17,64.36,64.415,13638.0
2023-01-31,64.415,64.485,63.805,63.85,9982.0
2023-02-01,64.2,64.285,63.85,63.85,6107.0
2023-02-02,64.135,64.39,63.85,64.085,3196.0
2023-02-03,64.135,64.435,63.925,64.255,4085.0
2023-02-06,64.37,64.975,63.87,63.87,5839.0
2023-02-07,64.755,64.755,63.915,64.07,5320.0
2023-02-08,64.07,64.285,63.74,64.07,9728.0
2023-02-09,64.285,64.285,63.965,64.145,4911.0
2023-02-10,64.285,64.645,63.965,64.01,7078.0
2023-02-13,64.285,64.285,63.55,63.7,12632.0
2023-02-14,63.52,63.7,63.465,63.52,4957.0
2023-02-15,63.795,63.795,62.595,62.88,13724.0
2023-02-16,63.19,64.145,62.84,64.04,9433.0
2023-02-17,64.04,64.04,63.19,63.745,3521.0
2023-02-20,63.71,63.755,62.72,63.34,4187.0
2023-02-21,63.325,63.33,62.9,62.985,8570.0
2023-02-22,62.975,62.975,62.415,62.56,7869.0
2023-02-23,63.18,63.18,62.475,63.03,3851.0
2023-02-24,63.19,63.19,62.145,62.2,2852.0
2023-02-27,62.245,62.655,61.87,62.22,12832.0
2023-02-28,62.22,62.585,62.06,62.39,13712.0
2023-03-01,62.34,63.06,61.9,63.03,3259.0
2023-03-02,63.2,63.655,63.03,63.21,3033.0
2023-03-03,64.125,64.125,63.38,63.435,3568.0
2023-03-06,63.585,64.105,63.575,63.85,3660.0
2023-03-07,63.99,64.595,63.85,64.595,10745.0
2023-03-08,64.51,64.51,63.99,64.135,7816.0
2023-03-09,64.605,64.605,64.03,64.075,7007.0
2023-03-10,63.57,63.57,62.495,62.51,8736.0
2023-03-13,62.58,63.085,62.37,62.975,10824.0
2023-03-14,62.91,62.915,61.925,61.925,9568.0
2023-03-15,62.2,62.53,62.02,62.02,2809.0
2023-03-16,61.965,62.285,61.775,61.915,13600.0
2023-03-17,61.985,62.585,61.785,62.36,7512.0
2023-03-20,62.41,62.41,61.51,61.51,3559.0
2023-03-21,62.125,62.125,61.665,61.68,4350.0
2023-03-22,62.435,63.095,62.34,62.775,8990.0
2023-03-23,63.155,63.155,62.655,62.85,5036.0
2023-03-24,63.73,64.125,63.73,63.935,4671.0
2023-03-27,63.935,64.135,63.145,63.585,5820.0
2023-03-28,63.53,63.805,63.095,63.135,7206.0
2023-03-29,63.19,64.155,63.19,63.585,2482.0
2023-03-30,64.135,64.155,63.66,63.775,4935.0
2023-03-31,63.85,64.74,63.85,64.51,37311.0
2023-04-03,64.58,65.005,64.19,64.55,11916.0
2023-04-04,64.38,64.38,63.435,63.69,13697.0
2023-04-05,64.05,64.525,63.91,64.525,5704.0
2023-04-06,64.275,64.37,63.93,64.155,13223.0
2023-04-11,64.19,65.43,64.19,64.92,32130.0
2023-04-12,64.92,65.365,64.815,64.855,7369.0
2023-04-13,64.855,64.855,64.05,64.27,5172.0
2023-04-14,64.19,64.44,64.08,64.44,11402.0
2023-04-17,64.665,64.855,64.36,64.855,10780.0
2023-04-18,64.945,65.04,64.55,64.605,5770.0
2023-04-19,64.495,64.655,64.25,64.325,3568.0
2023-04-20,64.325,64.325,63.74,64.05,5131.0
2023-04-21,64.05,64.05,63.665,63.75,15610.0
2023-04-24,64.09,64.1,63.425,63.425,17265.0
2023-04-26,63.26,63.71,62.74,63.675,7047.0
2023-04-27,63.675,63.74,63.445,63.655,9937.0
2023-04-28,64.05,64.25,63.785,64.125,8445.0
2023-05-01,64.19,64.515,64.175,64.21,2734.0
2023-05-02,64.285,64.495,63.445,63.51,21785.0
2023-05-03,63.51,63.51,63.19,63.26,6089.0
2023-05-04,63.53,63.72,63.305,63.68,4399.0
2023-05-05,63.55,63.87,63.475,63.51,12720.0
2023-05-08,64.145,64.275,63.435,63.435,4164.0
2023-05-09,63.34,63.435,63.19,63.19,12069.0
2023-05-10,63.25,63.25,62.67,62.795,4700.0
2023-05-11,62.935,63.03,62.655,62.68,6531.0
2023-05-12,63.25,63.52,63.005,63.01,7541.0
2023-05-15,62.87,63.51,62.775,63.51,16545.0
2023-05-16,63.72,63.835,63.665,63.74,7911.0
2023-05-17,63.73,63.965,63.72,63.72,1687.0
2023-05-18,63.72,64.19,63.72,63.965,4735.0
2023-05-19,63.825,64.02,63.75,63.835,4581.0
2023-05-22,63.72,64.37,63.72,64.37,5788.0
2023-05-23,64.19,64.475,63.995,64.19,5034.0
2023-05-24,63.73,64.145,63.73,64.115,2091.0
2023-05-25,64.145,64.42,63.54,63.935,10708.0
2023-05-26,63.795,64.44,63.795,64.43,8582.0
2023-05-29,64.615,65.125,64.43,64.43,5823.0
2023-05-30,64.485,64.665,64.37,64.665,3110.0
2023-05-31,64.38,65.125,63.965,63.985,31805.0
2023-06-01,64.285,64.285,63.93,63.93,1745.0
2023-06-02,63.25,64.26,63.25,64.26,51787.0
2023-06-05,64.69,64.9,64.24,64.315,7003.0
2023-06-06,64.2,64.835,64.005,64.015,16725.0
2023-06-07,64.19,64.785,64.05,64.05,3131.0
2023-06-08,64.115,64.25,63.88,64.115,3867.0
2023-06-09,63.265,64.275,63.265,64.275,4755.0
2023-06-13,64.19,64.665,64.03,64.44,9459.0
2023-06-14,64.54,64.665,64.21,64.315,4402.0
2023-06-15,64.335,64.655,64.19,64.56,4461.0
2023-06-16,64.56,64.56,64.03,64.315,7682.0
2023-06-19,64.295,64.295,63.845,63.845,8140.0
2023-06-20,64.42,64.42,63.73,63.935,3211.0
2023-06-21,64.185,64.185,63.455,63.51,4711.0
2023-06-22,63.34,63.58,63.315,63.58,3626.0
2023-06-23,63.58,63.615,63.155,63.285,5053.0
2023-06-26,63.285,63.76,63.2,63.54,8717.0
2023-06-27,63.675,63.675,63.325,63.665,3539.0
2023-06-28,63.72,64.4,63.675,64.1,8385.0
2023-06-29,64.58,64.855,64.295,64.295,5479.0
2023-06-30,64.305,64.315,63.63,64.175,19356.0
2023-07-03,64.33,64.84,62.84,64.755,23429.0
2023-07-04,64.755,65.24,64.52,65.105,12901.0
2023-07-05,65.42,65.42,64.375,64.375,7013.0
2023-07-06,65.21,65.21,63.665,63.665,4971.0
2023-07-07,63.665,63.76,63.225,63.74,8058.0
2023-07-10,63.7,63.7,63.255,63.255,8262.0
2023-07-11,63.255,64.1,63.255,64.005,8194.0
2023-07-12,64.225,64.46,63.95,64.225,10132.0
2023-07-13,64.565,64.725,64.535,64.585,4876.0
2023-07-14,64.565,64.565,64.215,64.33,4123.0
2023-07-17,64.14,65.095,64.14,64.565,5253.0
2023-07-18,64.795,65.115,64.29,64.47,7982.0
2023-07-19,64.755,64.765,64.1,64.31,5631.0
2023-07-20,64.425,64.755,64.215,64.69,2856.0
2023-07-21,64.755,64.755,64.1,64.565,4184.0
2023-07-24,64.755,64.755,64.09,64.29,2749.0
2023-07-25,64.29,65.28,64.29,65.28,3429.0
2023-07-26,65.315,65.505,64.745,65.21,18442.0
2023-07-27,65.495,65.98,65.2,65.63,2756.0
2023-07-28,65.65,67.195,65.61,67.13,7229.0
2023-07-31,67.985,68.525,67.5,67.575,30135.0
2023-08-01,67.605,67.84,67.355,67.51,12302.0
2023-08-02,67.51,67.85,66.93,66.97,4739.0
2023-08-03,66.94,67.415,66.825,67.32,5738.0
2023-08-04,67.32,67.34,66.93,67.055,4233.0
2023-08-07,66.94,67.055,66.75,67.055,4528.0
2023-08-08,67.415,67.415,66.415,66.53,7281.0
2023-08-09,66.315,66.465,66.245,66.32,8549.0
2023-08-10,65.98,66.615,65.98,66.295,3924.0
2023-08-11,66.615,67.215,66.34,66.415,3168.0
2023-08-14,66.13,66.13,65.325,65.555,35376.0
2023-08-15,65.6,65.915,65.155,65.19,7608.0
2023-08-16,65.05,65.475,64.945,65.06,18658.0
2023-08-17,65.42,65.875,64.745,65.61,6777.0
2023-08-18,65.04,65.515,65.04,65.185,3161.0
2023-08-21,64.85,64.87,64.53,64.555,6750.0
2023-08-22,64.725,64.775,64.3,64.45,4786.0
2023-08-23,64.45,64.785,64.395,64.775,4814.0
2023-08-24,65.04,65.515,64.965,65.41,5298.0
2023-08-25,65.285,65.515,65.155,65.305,6123.0
2023-08-28,65.355,65.99,65.305,65.555,6967.0
2023-08-29,65.8,65.98,65.65,65.95,2349.0
2023-08-30,66.095,66.39,65.735,65.83,2809.0
2023-08-31,66.105,66.105,65.365,65.365,5700.0
2023-09-01,65.325,65.97,65.23,65.97,4425.0
2023-09-04,66.18,66.845,66.18,66.605,5542.0
2023-09-05,65.84,66.985,65.84,66.985,3272.0
2023-09-06,66.985,67.15,66.01,66.72,47745.0
2023-09-07,66.465,67.12,65.83,66.37,3482.0
2023-09-08,65.705,66.17,65.64,65.77,7781.0
2023-09-11,65.515,65.94,65.44,65.8,3285.0
2023-09-12,65.81,66.14,65.705,66.02,51237.0
2023-09-13,66.02,66.15,65.705,65.725,4822.0
2023-09-14,65.94,66.255,65.755,65.99,5190.0
2023-09-15,66.125,66.36,65.99,66.18,3080.0
2023-09-18,66.02,66.19,65.525,65.76,3265.0
2023-09-19,65.99,65.99,65.565,65.64,3551.0
2023-09-20,65.515,65.59,65.125,65.26,3131.0
2023-09-21,65.26,65.26,64.625,64.63,4447.0
2023-09-22,64.45,64.925,64.08,64.905,5127.0
2023-09-25,64.89,64.935,64.565,64.575,25306.0
2023-09-26,65.04,65.04,64.15,64.29,2205.0
2023-09-27,64.27,64.47,63.94,64.375,4134.0
2023-09-28,64.565,65.01,64.215,64.225,1586.0
2023-09-29,64.265,64.33,63.89,64.185,2719.0
2023-10-02,64.98,64.98,63.95,64.605,1600.0
2023-10-03,64.605,64.855,63.945,64.665,6368.0
2023-10-04,64.55,64.55,63.445,63.925,11279.0
2023-10-05,63.685,64.21,63.685,64.07,30125.0
2023-10-06,64.395,64.395,63.915,64.32,3037.0
2023-10-09,64.28,64.55,63.455,64.325,5688.0
2023-10-10,63.54,64.49,63.54,64.23,3672.0
2023-10-11,64.25,64.98,64.23,64.875,3470.0
2023-10-12,64.98,65.625,64.98,65.44,1812.0
2023-10-13,66.23,66.23,65.47,65.685,4935.0
2023-10-16,65.645,65.845,64.98,65.02,30460.0
2023-10-17,65.22,65.365,64.97,65.095,5476.0
2023-10-18,65.01,65.3,64.425,64.49,10181.0
2023-10-19,64.385,64.685,63.95,64.51,3960.0
2023-10-20,64.595,64.595,63.47,63.95,4232.0
2023-10-23,63.445,63.835,62.875,63.24,13538.0
2023-10-24,63.155,63.155,62.52,62.71,61169.0
2023-10-25,63.3,63.945,62.935,63.33,9433.0
2023-10-26,63.06,63.445,62.77,62.8,8617.0
2023-10-27,63.445,63.445,62.48,62.875,4037.0
2023-10-30,62.885,63.335,62.835,63.01,2126.0
2023-10-31,63.445,63.445,62.49,62.625,5758.0
2023-11-01,62.635,63.28,62.48,62.645,7586.0
2023-11-02,62.76,62.955,62.48,62.73,15303.0
2023-11-03,62.81,63.625,62.81,63.53,33726.0
2023-11-06,63.585,64.31,63.585,64.31,17236.0
2023-11-07,64.405,64.665,63.855,64.28,8675.0
2023-11-08,64.115,64.855,64.115,64.575,3014.0
2023-11-09,64.98,64.98,64.02,64.5,4132.0
2023-11-10,64.5,64.57,64.02,64.47,2137.0
2023-11-13,64.645,64.845,64.27,64.31,5448.0
2023-11-14,64.5,65.065,64.5,64.605,6510.0
2023-11-15,65.065,65.19,64.885,64.99,6481.0
2023-11-16,65.365,65.685,65.0,65.22,3071.0
2023-11-17,65.365,65.53,64.905,64.97,4136.0
2023-11-20,64.97,65.06,64.665,64.78,6940.0
2023-11-21,64.98,65.365,64.81,65.165,5551.0
2023-11-22,64.78,65.105,64.51,64.845,7761.0
2023-11-23,65.155,65.165,64.77,64.865,4261.0
2023-11-24,64.905,65.315,64.51,64.605,5877.0
2023-11-27,64.72,64.875,63.7,63.97,3912.0
2023-11-28,63.635,64.0,63.445,64.0,4285.0
2023-11-29,64.21,64.21,63.585,64.115,3074.0
2023-11-30,64.21,64.21,63.655,63.81,6167.0
2023-12-01,64.105,64.105,63.685,63.95,6175.0
2023-12-04,63.82,63.855,63.345,63.585,13402.0
2023-12-05,63.635,63.82,63.125,63.51,12215.0
2023-12-06,63.52,64.06,62.685,63.81,7502.0
2023-12-07,63.865,64.07,62.895,63.74,8685.0
2023-12-08,63.73,63.73,62.97,63.665,18726.0
2023-12-11,63.665,63.665,62.97,63.3,5400.0
2023-12-12,63.445,64.02,63.445,63.77,14413.0
2023-12-13,63.79,64.3,63.595,63.595,16845.0
2023-12-14,64.23,64.405,63.205,63.22,10618.0
2023-12-15,63.905,64.51,63.905,64.405,4765.0
2023-12-18,64.01,64.115,63.595,64.115,7067.0
2023-12-19,64.095,64.095,63.355,63.405,13563.0
2023-12-20,63.27,64.0,63.27,63.54,8330.0
2023-12-21,62.96,63.145,62.665,62.99,6705.0
2023-12-22,63.32,63.425,62.895,62.905,9147.0
2023-12-27,62.96,63.435,62.905,63.105,15377.0
2023-12-28,63.195,63.99,63.195,63.99,3212.0
2023-12-29,64.075,64.405,63.98,64.02,2272.0
2024-01-02,64.18,64.99,63.89,64.035,11477.0
2024-01-03,64.14,64.2,63.585,63.71,5553.0
2024-01-04,63.805,64.16,63.7,63.775,4916.0
2024-01-05,63.7,64.16,63.7,64.16,22118.0
2024-01-08,64.015,64.075,63.595,63.785,4478.0
2024-01-09,64.15,64.15,63.525,63.545,7078.0
2024-01-10,63.505,63.775,63.025,63.14,7161.0
2024-01-11,63.265,63.535,63.17,63.39,5709.0
2024-01-12,63.495,63.805,63.275,63.62,3264.0
2024-01-15,63.67,63.96,63.595,63.65,4326.0
2024-01-16,64.025,64.075,63.67,63.69,9492.0
2024-01-17,63.595,63.595,62.63,62.685,9312.0
2024-01-18,62.675,62.965,62.37,62.495,5643.0
2024-01-19,62.935,63.315,62.9,63.045,5836.0
2024-01-22,63.595,63.595,62.58,62.725,9908.0
2024-01-23,62.965,63.305,62.81,63.005,4096.0
2024-01-24,63.09,63.575,63.015,63.07,7487.0
2024-01-25,63.98,64.16,63.825,64.075,26922.0
2024-01-29,64.16,64.335,63.93,64.24,8053.0
2024-01-30,64.24,64.48,63.62,63.68,24224.0
2024-01-31,63.65,63.65,63.18,63.195,7578.0
2024-02-01,63.465,64.305,63.235,64.305,11894.0
2024-02-02,64.035,64.305,63.69,64.105,18841.0
2024-02-05,64.075,64.555,64.075,64.51,13067.0
2024-02-06,64.555,66.225,64.555,65.845,130834.0
2024-02-07,66.0,66.765,66.0,66.33,7266.0
2024-02-08,66.485,66.765,66.26,66.55,5911.0
2024-02-09,66.475,66.79,66.215,66.35,6883.0
2024-02-12,66.87,66.87,64.555,66.28,36781.0
2024-02-13,66.205,66.415,66.09,66.28,103144.0
2024-02-14,65.71,66.385,65.71,66.385,1966.0
2024-02-15,66.475,66.85,66.115,66.36,24103.0
2024-02-16,66.485,66.88,66.375,66.88,11786.0
2024-02-19,66.77,66.77,66.51,66.55,3726.0
2024-02-20,66.765,66.765,66.3,66.385,6007.0
2024-02-21,66.495,67.14,66.135,67.11,9340.0
2024-02-22,66.77,67.12,66.735,66.8,3632.0
2024-02-23,67.205,67.67,67.205,67.275,9409.0
2024-02-26,67.275,67.62,67.07,67.08,4647.0
2024-02-27,67.09,67.545,67.05,67.16,8400.0
2024-02-28,67.16,67.715,67.16,67.58,8413.0
2024-02-29,67.33,67.445,66.985,67.16,15633.0
2024-03-01,67.555,67.555,67.06,67.4,8623.0
2024-03-04,67.445,67.995,67.445,67.89,15218.0
2024-03-05,67.93,68.19,67.555,67.58,12671.0
2024-03-06,68.215,68.215,67.435,67.82,12850.0
2024-03-07,67.92,67.92,67.38,67.41,7130.0
2024-03-08,67.535,67.87,67.38,67.515,3355.0
2024-03-11,67.215,67.88,67.215,67.775,3546.0
2024-03-12,67.555,68.39,67.555,68.335,5412.0
2024-03-13,68.41,68.89,68.41,68.47,6988.0
2024-03-14,68.39,68.45,68.085,68.16,6967.0
2024-03-15,68.085,68.4,67.93,67.94,5826.0
2024-03-18,67.94,68.4,67.93,68.12,9976.0
2024-03-19,68.41,68.41,67.82,67.82,5004.0
2024-03-20,68.235,68.235,67.91,67.91,9558.0
2024-03-21,68.4,68.4,68.075,68.215,2672.0
2024-03-22,68.41,68.62,68.14,68.235,5526.0
2024-03-25,68.41,68.855,68.4,68.495,3141.0
2024-03-26,68.89,68.89,68.215,68.255,5736.0
2024-03-27,68.41,68.835,68.325,68.41,5331.0
2024-03-28,68.785,68.88,68.255,68.74,8107.0
2024-04-02,68.945,69.865,68.93,69.785,14251.0
2024-04-03,69.64,69.64,68.89,69.14,7482.0
2024-04-04,68.945,69.225,68.705,68.84,6352.0
2024-04-05,68.58,68.58,67.84,68.0,3535.0
2024-04-08,68.465,68.705,68.35,68.54,3832.0
2024-04-09,68.465,68.91,68.13,68.745,6613.0
2024-04-10,68.84,69.16,68.59,69.09,12796.0
2024-04-11,68.66,69.63,68.66,69.46,2969.0
2024-04-12,69.535,69.885,68.84,69.305,35158.0
2024-04-15,69.09,69.09,68.01,68.59,8082.0
2024-04-16,68.445,68.515,67.54,67.705,4751.0
2024-04-17,67.725,68.185,67.615,67.81,6705.0
2024-04-18,67.51,68.465,67.51,68.455,7221.0
2024-04-19,67.645,68.465,67.03,67.24,7584.0
2024-04-22,67.77,67.86,67.47,67.83,7738.0
2024-04-23,67.905,68.205,67.885,68.165,6512.0
2024-04-24,68.175,68.85,68.175,68.81,14632.0
2024-04-26,68.795,69.245,68.37,69.19,5078.0
2024-04-29,69.21,69.67,69.14,69.285,6195.0
2024-04-30,69.505,69.91,69.485,69.71,6703.0
2024-05-01,69.485,69.815,69.46,69.46,4512.0
2024-05-02,69.335,70.055,69.08,69.96,4923.0
2024-05-03,69.95,70.73,69.94,70.335,15594.0
2024-05-06,70.45,70.915,70.155,70.335,5305.0
2024-05-07,70.46,70.71,69.92,70.29,8604.0
2024-05-08,70.305,70.625,70.105,70.24,4425.0
2024-05-09,70.615,70.655,70.28,70.51,5558.0
2024-05-10,70.51,70.7,70.24,70.53,3950.0
2024-05-13,70.73,71.0,70.55,71.0,6961.0
2024-05-14,71.26,71.37,71.09,71.37,4200.0
2024-05-15,71.385,71.645,71.08,71.36,4334.0
2024-05-16,71.59,71.81,71.36,71.765,7691.0
2024-05-17,71.83,72.12,71.695,71.91,4916.0
2024-05-20,72.305,72.305,71.79,72.045,7984.0
2024-05-21,72.035,72.185,71.36,71.755,9642.0
2024-05-22,71.82,72.015,71.59,71.975,8044.0
2024-05-23,71.985,72.225,71.81,71.935,3264.0
2024-05-24,71.955,72.08,71.745,71.765,3452.0
2024-05-27,71.695,72.09,71.59,71.84,5099.0
2024-05-28,72.025,72.13,71.79,72.06,5110.0
2024-05-29,72.13,72.13,70.79,70.8,11733.0
2024-05-30,71.36,71.36,70.325,70.345,8664.0
2024-05-31,70.48,70.76,69.74,69.785,5824.0
2024-06-03,69.815,71.35,69.815,70.97,8055.0
2024-06-04,70.8,70.965,69.44,69.44,4434.0
2024-06-05,69.43,70.395,69.38,70.095,10592.0
2024-06-06,69.92,71.34,69.92,71.215,4268.0
2024-06-07,70.78,71.215,70.75,70.875,2692.0
2024-06-11,71.505,72.465,71.09,71.745,16122.0
2024-06-12,71.455,71.79,70.885,71.3,6039.0
2024-06-13,71.54,72.225,71.495,71.735,5869.0
2024-06-14,71.745,72.11,71.645,72.08,6530.0
2024-06-17,72.13,72.495,71.985,72.245,8005.0
2024-06-18,72.37,72.845,72.245,72.245,4695.0
2024-06-19,72.285,72.735,72.235,72.515,3732.0
2024-06-20,73.21,73.21,72.475,72.735,3202.0
2024-06-21,72.475,72.9,71.745,72.08,8877.0
2024-06-24,71.9,72.08,71.475,71.63,6241.0
2024-06-25,72.08,72.13,71.63,71.745,1473.0
2024-06-26,71.36,71.935,70.865,71.695,10127.0
2024-06-27,71.765,71.765,70.695,71.37,5438.0
2024-06-28,71.45,72.44,71.45,72.36,3025.0
2024-07-01,72.84,72.84,70.685,71.73,7173.0
2024-07-02,71.83,72.635,71.74,72.015,4339.0
2024-07-03,72.015,72.205,71.74,72.16,11445.0
2024-07-04,72.79,72.79,72.48,72.655,6094.0
2024-07-05,72.655,72.655,72.245,72.545,12816.0
2024-07-08,72.51,72.73,72.04,72.5,3047.0
2024-07-09,72.36,72.77,72.265,72.515,4968.0
2024-07-10,72.79,72.82,72.13,72.51,10026.0
2024-07-11,72.13,73.37,72.13,73.235,5764.0
2024-07-12,73.235,73.39,72.935,73.315,2532.0
2024-07-15,73.44,73.515,72.83,73.12,3485.0
2024-07-16,73.05,73.545,72.84,73.225,2642.0
2024-07-17,73.225,73.575,72.915,73.005,4404.0
2024-07-18,72.8,72.8,72.185,72.49,4373.0
2024-07-19,72.255,72.68,71.685,71.73,7797.0
2024-07-22,71.73,71.73,71.09,71.73,7251.0
2024-07-23,72.07,72.595,72.07,72.295,8807.0
2024-07-24,72.295,72.49,71.44,72.41,12468.0
2024-07-25,72.315,72.315,71.37,71.77,3276.0
2024-07-26,71.78,72.345,71.73,72.1,9025.0
2024-07-29,72.1,73.05,72.1,73.02,19438.0
2024-07-30,72.195,72.71,71.635,72.03,6694.0
2024-07-31,72.51,73.68,71.975,73.575,6966.0
2024-08-01,73.595,74.0,72.42,74.0,17189.0
2024-08-02,73.13,73.37,71.84,72.02,6478.0
2024-08-05,71.09,71.345,68.365,70.345,18150.0
2024-08-06,70.285,70.925,69.74,69.875,5324.0
2024-08-07,70.005,70.86,69.84,70.605,5207.0
2024-08-08,70.215,70.935,69.955,70.335,2081.0
2024-08-09,71.235,71.635,71.06,71.295,3158.0
2024-08-12,71.675,71.8,71.37,71.37,6637.0
2024-08-13,71.76,71.83,70.42,71.655,3457.0
2024-08-14,71.83,71.995,71.305,71.305,8539.0
2024-08-15,71.555,71.935,71.45,71.51,4259.0
2024-08-16,72.36,72.5,72.06,72.275,4121.0
2024-08-19,72.44,72.78,72.275,72.78,4957.0
2024-08-20,72.79,72.8,72.17,72.18,3899.0
2024-08-21,71.585,71.85,71.325,71.78,6680.0
2024-08-22,71.915,72.295,71.615,71.69,7903.0
2024-08-23,71.69,72.235,71.355,72.14,8450.0
2024-08-26,71.85,72.005,71.555,71.85,3625.0
2024-08-27,71.38,71.585,71.1,71.245,5823.0
2024-08-28,71.195,71.41,70.41,71.05,3136.0
2024-08-29,71.05,71.06,70.37,70.975,2458.0
2024-08-30,70.975,71.615,70.675,71.615,4053.0
2024-09-02,71.565,71.615,71.195,71.195,4001.0
2024-09-03,71.245,71.335,70.915,71.275,1823.0
2024-09-04,70.905,71.305,70.315,70.315,9199.0
2024-09-05,70.74,70.84,70.275,70.325,3512.0
2024-09-06,70.555,70.79,70.025,70.605,41557.0
2024-09-09,70.325,70.39,69.895,70.39,3238.0
2024-09-10,70.47,70.86,70.315,70.44,2699.0
2024-09-11,70.75,70.75,70.225,70.37,8208.0
2024-09-12,71.18,71.19,70.875,71.07,2291.0
2024-09-13,71.07,71.48,71.07,71.44,81870.0
2024-09-16,71.52,71.615,71.295,71.615,2585.0
2024-09-17,71.39,71.615,71.19,71.5,2737.0
2024-09-18,71.245,71.44,71.12,71.38,5115.0
2024-09-19,71.315,71.81,70.955,71.345,3114.0
2024-09-20,71.83,72.235,71.83,71.885,5092.0
2024-09-23,72.195,72.79,72.02,72.315,9346.0
2024-09-24,72.41,73.185,72.215,73.185,8368.0
2024-09-25,74.01,74.74,73.4,73.565,7303.0
2024-09-26,73.7,75.225,73.585,75.14,15051.0
2024-09-27,75.72,76.76,75.72,76.295,6277.0
2024-09-30,76.405,77.19,76.3,76.76,13849.0
2024-10-01,75.825,76.94,75.1,75.275,11874.0
2024-10-02,76.49,78.52,76.285,77.81,10508.0
2024-10-03,78.5,78.565,76.635,77.635,6395.0
2024-10-04,77.655,78.86,77.43,78.52,5575.0
2024-10-07,79.35,79.84,78.95,79.595,23766.0
2024-10-08,80.165,81.69,78.155,78.85,107153.0
2024-10-09,81.31,81.31,76.89,77.725,41193.0
2024-10-10,78.37,79.8,77.685,78.41,18220.0
2024-10-11,79.245,79.245,77.43,77.595,19654.0
2024-10-14,78.35,78.37,77.49,78.01,121883.0
2024-10-15,78.37,78.47,77.685,77.87,44300.0
2024-10-16,77.285,78.135,76.44,77.37,57134.0
2024-10-17,77.39,78.245,76.88,76.95,8295.0
2024-10-18,77.105,77.285,76.46,76.845,23063.0
2024-10-21,77.49,78.265,77.39,77.585,11833.0
2024-10-22,77.86,78.265,76.97,76.97,11134.0
2024-10-23,76.97,77.575,76.9,77.575,7197.0
2024-10-24,77.565,77.565,76.99,77.165,16285.0
2024-10-25,77.4,77.87,76.765,77.085,20879.0
2024-10-28,77.4,77.86,77.125,77.46,9214.0
2024-10-29,77.735,78.35,77.47,77.47,8386.0
2024-10-30,77.56,78.34,77.34,77.34,13044.0
2024-10-31,77.44,77.655,76.805,76.805,6425.0
2024-11-01,77.85,77.85,76.41,76.93,11730.0
2024-11-04,77.03,77.195,76.54,76.99,10476.0
2024-11-05,77.155,77.795,76.725,77.38,30072.0
2024-11-06,77.86,78.29,77.39,77.5,7738.0
2024-11-07,77.575,77.87,76.55,77.225,8393.0
2024-11-08,77.88,78.215,77.39,77.39,9008.0
2024-11-11,77.4,77.4,76.53,76.775,11162.0
2024-11-12,76.655,77.07,75.845,76.325,14838.0
2024-11-13,76.315,76.325,75.245,75.725,8158.0
2024-11-14,75.825,75.9,75.315,75.6,8647.0
2024-11-15,75.89,76.255,75.225,75.715,5618.0
2024-11-18,76.255,76.255,75.255,75.725,7776.0
2024-11-19,75.97,76.02,75.43,76.02,6270.0
2024-11-20,76.01,76.01,75.44,75.48,8737.0
2024-11-21,75.725,76.315,75.01,75.01,9212.0
2024-11-22,75.43,75.645,74.95,75.1,11103.0
2024-11-25,75.49,75.655,75.09,75.44,10897.0
2024-11-26,75.43,75.98,75.335,75.335,27362.0
2024-11-27,75.43,75.815,74.98,75.5,6609.0
2024-11-28,75.5,75.745,75.02,75.325,14960.0
2024-11-29,75.53,75.53,74.47,75.14,8440.0
2024-12-02,76.41,76.41,75.45,75.6,11315.0
2024-12-03,76.41,76.685,76.03,76.53,12188.0
2024-12-04,77.08,77.575,76.52,77.245,17780.0
2024-12-05,77.37,77.55,76.755,77.315,19061.0
2024-12-06,77.575,77.96,76.89,77.635,14175.0
2024-12-09,77.84,78.125,77.615,77.755,16539.0
2024-12-10,78.37,79.75,78.37,79.065,16090.0
2024-12-11,79.35,79.35,78.35,78.35,11736.0
2024-12-12,78.38,79.27,78.34,78.725,9088.0
2024-12-13,78.81,79.175,78.47,78.47,9111.0
2024-12-16,78.5,78.91,78.085,78.155,13553.0
2024-12-17,78.755,78.755,77.94,78.02,9469.0
2024-12-18,78.255,78.705,78.04,78.605,15825.0
2024-12-19,78.36,78.745,77.91,78.585,16207.0
2024-12-20,78.765,78.765,78.01,78.155,10142.0
2024-12-23,78.29,78.705,78.205,78.32,10535.0
2024-12-24,78.705,79.145,78.695,79.025,6785.0
2024-12-27,79.35,80.085,78.715,79.215,5802.0
2024-12-30,79.205,79.215,78.4,78.4,7670.0
2024-12-31,78.405,78.875,77.585,77.585,3518.0
2025-01-02,79.49,79.57,77.81,77.86,4158.0
2025-01-03,78.185,79.1,77.86,78.45,5082.0
2025-01-06,78.45,79.305,78.38,78.635,9145.0
2025-01-07,78.37,78.88,77.035,77.035,8238.0
2025-01-08,78.085,78.595,76.905,76.985,13893.0
2025-01-09,77.425,78.29,77.425,78.095,7215.0
2025-01-10,78.095,78.235,77.27,77.3,7585.0
2025-01-13,77.24,77.655,76.03,76.375,8081.0
2025-01-14,76.18,76.78,75.855,76.23,7061.0
2025-01-15,76.69,77.12,76.275,76.415,4996.0
2025-01-16,76.69,77.7,76.315,77.24,15689.0
2025-01-17,77.24,77.94,77.045,77.055,5692.0
2025-01-20,77.675,78.835,77.675,78.42,7388.0
2025-01-21,78.835,79.02,77.86,77.91,10410.0
2025-01-22,77.86,78.34,77.665,77.665,5160.0
2025-01-23,78.35,78.35,77.82,78.155,5415.0
2025-01-24,78.155,78.205,77.86,77.93,4927.0
2025-01-28,77.37,77.95,76.21,76.21,13864.0
2025-01-29,76.975,78.55,76.975,78.52,9891.0
2025-01-30,78.635,78.94,78.29,78.685,10122.0
2025-01-31,79.415,80.565,79.285,80.27,11210.0
2025-02-03,79.63,79.63,76.915,78.565,19141.0
2025-02-04,78.795,80.11,78.245,78.645,18156.0
2025-02-05,79.44,79.62,78.35,78.35,7078.0
2025-02-06,78.49,79.03,78.3,78.51,9037.0
2025-02-07,78.745,79.235,78.44,79.04,8212.0
2025-02-10,79.04,79.335,78.645,78.715,11095.0
2025-02-11,79.08,79.335,78.89,78.89,5733.0
2025-02-12,78.88,79.12,78.155,78.155,6647.0
2025-02-13,79.14,79.955,78.88,79.955,11747.0
2025-02-14,79.935,80.21,79.375,79.57,9939.0
2025-02-17,79.63,80.22,79.63,79.955,87453.0
2025-02-18,80.12,81.005,79.825,80.61,16847.0
2025-02-19,81.22,81.22,80.23,80.565,6047.0
2025-02-20,80.565,81.045,79.825,79.935,9623.0
2025-02-21,81.085,81.085,80.12,80.535,10733.0
2025-02-24,80.86,81.24,80.375,80.375,7692.0
2025-02-25,80.375,80.565,79.64,79.64,16965.0
2025-02-26,79.63,80.895,79.63,80.72,13035.0
2025-02-27,81.155,81.585,80.74,80.915,26128.0
2025-02-28,80.925,81.005,79.765,79.785,7667.0
2025-03-03,80.61,80.88,79.435,79.945,12410.0
2025-03-04,79.935,80.12,78.87,79.58,28455.0
2025-03-05,79.62,80.565,79.155,80.565,38206.0
2025-03-06,80.515,81.055,80.515,80.74,69158.0
2025-03-07,80.595,81.585,80.315,81.545,16702.0
2025-03-10,81.535,81.545,80.12,80.12,9403.0
2025-03-11,79.915,80.11,78.985,79.63,13139.0
2025-03-12,79.725,80.565,79.725,79.895,15268.0
2025-03-13,79.945,80.465,79.305,80.465,10994.0
2025-03-14,80.26,80.62,79.66,80.14,8872.0
2025-03-17,80.14,81.005,80.14,80.595,57760.0
2025-03-18,81.31,81.585,80.75,80.75,12030.0
2025-03-19,81.495,81.535,81.125,81.35,17132.0
2025-03-20,81.545,82.085,81.36,81.685,12354.0
2025-03-21,81.78,81.91,81.22,81.27,43412.0
2025-03-24,81.065,82.01,81.065,81.4,6490.0
2025-03-25,81.98,81.98,81.115,81.3,8503.0
2025-03-26,81.32,81.505,80.905,80.905,10189.0
2025-03-27,80.905,81.115,80.515,81.045,8783.0
2025-03-28,81.2,81.38,80.315,80.515,80603.0
2025-03-31,79.63,79.63,78.655,78.92,31711.0
2025-04-01,79.635,80.76,79.35,79.95,8424.0
2025-04-02,80.76,80.76,79.29,79.555,9234.0
2025-04-03,79.19,79.19,76.965,78.8,20097.0
2025-04-04,78.79,78.835,77.33,78.69,97721.0
2025-04-07,78.305,78.315,74.12,74.12,55686.0
2025-04-08,73.98,76.285,73.705,74.05,20636.0
2025-04-09,74.86,75.715,72.955,73.49,27261.0
2025-04-10,76.61,77.98,75.95,76.205,37720.0
2025-04-11,76.205,78.255,72.955,76.335,51582.0
2025-04-14,76.315,76.55,75.4,75.4,29669.0
2025-04-15,77.32,78.245,75.48,75.49,11573.0
2025-04-16,75.855,75.86,74.395,74.395,9263.0
2025-04-17,74.535,75.715,74.405,75.685,9457.0
2025-04-22,74.85,75.28,74.375,74.86,17246.0
2025-04-23,76.6,77.33,76.465,76.945,8726.0
2025-04-24,77.4,77.575,76.58,77.24,14646.0
2025-04-28,77.32,77.5,76.905,76.975,13668.0
2025-04-29,77.805,77.815,76.83,77.035,11984.0
2025-04-30,77.765,77.95,77.25,77.43,13135.0
2025-05-01,78.165,78.485,77.765,78.485,8216.0
2025-05-02,78.8,80.315,78.12,79.755,13672.0
2025-05-05,79.745,79.96,79.45,79.665,17059.0
2025-05-06,80.205,80.275,79.35,79.35,22181.0
2025-05-07,79.34,80.08,78.895,79.19,30054.0
2025-05-08,79.83,80.07,79.29,79.755,8575.0
2025-05-09,80.365,80.365,79.42,79.96,7974.0
2025-05-12,80.48,81.045,80.435,81.005,15213.0
2025-05-13,82.365,82.74,81.39,81.505,21396.0
2025-05-14,82.245,82.285,81.065,81.585,9169.0
2025-05-15,82.225,82.7,82.01,82.01,20372.0
2025-05-16,82.51,82.69,82.145,82.355,20422.0
2025-05-19,82.72,82.74,81.755,82.06,17984.0
2025-05-20,82.275,82.45,81.97,82.095,7284.0
2025-05-21,82.345,82.48,82.05,82.145,10793.0
2025-05-22,82.64,82.64,81.705,81.735,8693.0
2025-05-23,82.245,82.325,81.96,82.05,4702.0
2025-05-26,82.05,82.05,80.975,80.975,11357.0
2025-05-27,80.975,82.145,80.975,81.43,11191.0
2025-05-28,81.755,82.125,81.575,81.76,10399.0
2025-05-29,82.53,82.68,82.135,82.205,14642.0
2025-05-30,82.235,82.295,81.445,81.445,5023.0
2025-06-02,81.065,81.065,79.99,80.255,12741.0
2025-06-03,82.05,82.05,80.67,81.22,7291.0
2025-06-04,81.38,82.155,81.38,81.98,6789.0
2025-06-05,82.08,82.53,82.08,82.355,6537.0
2025-06-06,82.54,82.54,82.345,82.54,13859.0
2025-06-10,82.74,84.145,82.74,83.595,20271.0
2025-06-11,83.595,84.66,83.595,84.44,20518.0
2025-06-12,84.955,84.995,84.095,84.095,16200.0
2025-06-13,85.05,85.05,83.27,83.34,20418.0
2025-06-16,83.505,83.725,83.27,83.635,11035.0
2025-06-17,83.725,84.48,83.525,83.525,13581.0
2025-06-18,83.82,84.05,83.37,83.445,17546.0
2025-06-19,83.475,83.475,82.57,82.65,8808.0
2025-06-20,82.59,83.22,82.57,83.005,12719.0
2025-06-23,82.915,83.88,82.745,83.715,15375.0
2025-06-24,83.725,84.855,83.725,84.765,10366.0
2025-06-25,84.935,85.645,84.935,85.555,12231.0
2025-06-26,85.595,85.695,85.19,85.525,18591.0
2025-06-27,85.665,85.675,85.29,85.29,11012.0
2025-06-30,85.685,85.815,85.295,85.475,8429.0
2025-07-01,85.375,85.83,83.895,85.295,16497.0
2025-07-02,85.065,85.385,84.83,85.095,8931.0
2025-07-03,86.365,86.365,85.295,85.385,18042.0
2025-07-04,85.485,85.635,84.91,85.005,14660.0
2025-07-07,85.275,85.85,85.025,85.77,13522.0
2025-07-08,85.66,86.07,85.295,85.345,10096.0
2025-07-09,85.405,85.81,85.385,85.525,12289.0
2025-07-10,85.76,85.84,85.405,85.72,9505.0
2025-07-11,85.295,86.02,85.175,85.625,13423.0
2025-07-14,85.305,85.66,85.035,85.315,10412.0
2025-07-15,86.07,86.685,85.88,86.465,12072.0
2025-07-16,86.865,87.49,86.855,87.18,9470.0
2025-07-17,88.145,88.145,87.16,87.49,12018.0
2025-07-18,88.155,88.41,87.825,88.035,12697.0
2025-07-21,88.085,88.345,87.915,88.155,8971.0
2025-07-22,88.325,88.61,87.36,87.36,31901.0
2025-07-23,88.205,88.35,87.56,88.205,9001.0
2025-07-24,88.47,88.47,87.49,87.49,11662.0
2025-07-25,88.045,88.085,87.42,87.42,70020.0
2025-07-28,87.945,88.205,87.615,87.885,41611.0
2025-07-29,87.955,88.215,87.56,87.755,8931.0
2025-07-30,88.355,88.67,88.035,88.035,24839.0
2025-07-31,88.59,88.87,87.925,87.925,34289.0
2025-08-01,88.105,88.105,87.21,87.21,28329.0
2025-08-04,86.885,87.23,86.595,87.08,14832.0
2025-08-05,87.49,88.125,87.49,87.875,9368.0
2025-08-06,87.855,87.855,87.5,87.5,20552.0
2025-08-07,87.845,88.4,87.62,88.025,18430.0
2025-08-08,88.4,88.49,87.62,87.62,11111.0
2025-08-11,88.235,88.235,87.745,88.095,9685.0
2025-08-12,88.025,88.61,87.885,88.215,11407.0
2025-08-13,88.85,89.225,88.65,89.165,9117.0
2025-08-14,89.81,89.84,88.88,88.92,12637.0
2025-08-15,89.355,89.355,88.65,88.84,123811.0
2025-08-18,88.99,89.695,88.89,89.05,51552.0
2025-08-19,89.435,89.78,89.255,89.255,12027.0
2025-08-20,89.445,89.83,88.95,88.95,11270.0
2025-08-21,89.89,90.26,89.675,89.725,11561.0
2025-08-22,89.95,90.33,89.76,89.79,23861.0
2025-08-25,90.15,91.12,90.15,90.555,10387.0
2025-08-26,90.535,90.685,89.94,90.645,14856.0
2025-08-27,90.605,90.605,89.74,89.88,14446.0
2025-08-28,89.285,89.285,88.46,88.46,17219.0
2025-08-29,88.5,89.135,88.46,88.72,10759.0
2025-09-01,88.59,88.98,88.45,88.51,14188.0
2025-09-02,88.55,89.325,88.55,88.85,10776.0
2025-09-03,89.165,89.495,88.78,88.82,18325.0
2025-09-04,89.065,89.415,88.44,88.52,15340.0
2025-09-05,88.59,89.395,88.59,89.085,5631.0
2025-09-08,89.385,89.95,89.375,89.405,6418.0
2025-09-09,90.03,90.4,89.75,89.76,10486.0
2025-09-10,90.27,91.33,90.27,91.3,7005.0
2025-09-11,91.005,91.54,90.845,91.32,12504.0
2025-09-12,91.49,91.78,91.42,91.78,18480.0
2025-09-15,91.65,91.975,91.54,91.66,11640.0
2025-09-16,91.805,92.5,91.785,92.285,11050.0
2025-09-17,92.47,92.92,92.365,92.91,14465.0
2025-09-18,93.435,93.92,93.345,93.465,18669.0
2025-09-19,93.625,93.625,93.13,93.155,10374.0
2025-09-22,93.805,93.805,93.375,93.465,12140.0
2025-09-23,93.805,93.87,93.255,93.255,10604.0
2025-09-24,93.575,93.705,92.64,93.165,19740.0
2025-09-25,93.565,93.805,93.225,93.485,10611.0
2025-09-26,93.515,93.515,92.59,92.77,17884.0
2025-09-29,92.98,93.515,92.83,93.325,12717.0
2025-09-30,93.33,93.57,92.82,92.82,8630.0
2025-10-01,93.38,93.81,93.3,93.42,14723.0
2025-10-02,94.04,95.11,94.04,94.88,15309.0
2025-10-03,94.88,95.56,94.88,95.15,12406.0
2025-10-06,95.76,95.9,95.0,95.0,17973.0
2025-10-07,95.04,97.0,95.04,96.16,8251.0
2025-10-08,95.89,96.02,95.06,95.65,23314.0
2025-10-09,96.0,96.42,95.35,95.65,27433.0
2025-10-10,95.92,96.03,95.26,95.33,16291.0
2025-10-13,95.0,95.0,93.6,93.84,31923.0
2025-10-14,94.7,95.75,94.55,94.69,21649.0
2025-10-15,94.9,95.25,94.19,95.25,13856.0
2025-10-16,96.01,97.12,96.0,96.7,17132.0
2025-10-17,97.14,97.14,96.35,96.47,10706.0
2025-10-20,96.78,97.32,96.25,96.88,12974.0
2025-10-21,97.5,98.33,97.5,98.14,6410.0
2025-10-22,97.33,97.56,97.04,97.05,13631.0
2025-10-23,97.5,97.61,96.92,97.35,35510.0
2025-10-24,97.35,98.24,97.17,98.23,25038.0
2025-10-27,99.23,99.25,98.44,98.65,23015.0
2025-10-28,98.98,99.05,98.01,98.19,14321.0
2025-10-29,98.22,98.65,98.06,98.06,14846.0
2025-10-30,98.6,99.46,98.08,98.08,12253.0
2025-10-31,98.76,98.89,98.2,98.49,14922.0
2025-11-03,98.49,98.58,98.11,98.13,21791.0
2025-11-04,99.0,99.0,98.3,98.32,16861.0
2025-11-05,98.29,98.29,96.4,97.2,55414.0
2025-11-06,97.8,98.6,97.65,98.21,14770.0
2025-11-07,98.34,98.95,97.49,97.6,14152.0
2025-11-10,97.99,98.25,97.56,98.25,7702.0
2025-11-11,98.25,98.85,97.78,97.78,13785.0
2025-11-12,99.0,99.95,98.4,98.96,19243.0
2025-11-13,98.92,98.96,98.08,98.56,16908.0
2025-11-14,98.08,98.55,97.27,97.27,27573.0
2025-11-17,97.2,97.98,97.2,97.5,12368.0
2025-11-18,97.45,97.45,96.08,96.14,26340.0
2025-11-19,96.16,96.23,95.33,95.45,23827.0
2025-11-20,96.02,97.48,96.02,97.0,12297.0
2025-11-21,95.8,96.26,95.01,95.145,16743.0
2025-11-24,95.2,96.09,94.55,94.68,24428.0
2025-11-25,95.12,96.57,95.12,95.63,12197.0
2025-11-26,96.76,96.76,95.93,96.2,11673.0