Date,Open,High,Low,Close,Volume
2015-12-09,38.56485026886735,38.56485026886735,38.56485026886735,38.56485026886735,0.0
2015-12-10,38.10647037940924,38.10647037940924,38.10647037940924,38.10647037940924,0.0
2015-12-11,37.88187712720192,37.88187712720192,37.88187712720192,37.88187712720192,0.0
2015-12-14,37.73509577047875,37.73509577047875,37.73509577047875,37.73509577047875,0.0
2015-12-15,38.39269745823375,38.39269745823375,38.39269745823375,38.39269745823375,0.0
2015-12-16,38.98443102169592,38.98443102169592,38.98443102169592,38.98443102169592,0.0
2015-12-17,38.885714665615,38.885714665615,38.885714665615,38.885714665615,0.0
2015-12-18,38.06867068961846,38.06867068961846,38.06867068961846,38.06867068961846,0.0
2015-12-21,38.232110765215005,38.232110765215005,38.232110765215005,38.232110765215005,0.0
2015-12-22,38.26751483433885,38.26751483433885,38.26751483433885,38.26751483433885,0.0
2015-12-23,39.00981773433673,39.00981773433673,39.00981773433673,39.00981773433673,0.0
2015-12-24,38.7733455605421,38.7733455605421,38.7733455605421,38.7733455605421,0.0
2015-12-29,38.87539594920727,38.87539594920727,38.87539594920727,38.87539594920727,0.0
2015-12-30,38.570873652678,38.570873652678,38.570873652678,38.570873652678,0.0
2015-12-31,38.11325669973801,38.11325669973801,38.11325669973801,38.11325669973801,0.0
2016-01-04,38.126703455870064,38.126703455870064,38.126703455870064,38.126703455870064,0.0
2016-01-05,38.07213823609335,38.07213823609335,38.07213823609335,38.07213823609335,0.0
2016-01-06,37.81922859501561,37.81922859501561,37.81922859501561,37.81922859501561,0.0
2016-01-07,37.34870657087145,37.34870657087145,37.34870657087145,37.34870657087145,0.0
2016-01-08,37.25768824425845,37.25768824425845,37.25768824425845,37.25768824425845,0.0
2016-01-11,37.28508529462452,37.28508529462452,37.28508529462452,37.28508529462452,0.0
2016-01-12,37.65385066066301,37.65385066066301,37.65385066066301,37.65385066066301,0.0
2016-01-13,36.85790569407536,36.85790569407536,36.85790569407536,36.85790569407536,0.0
2016-01-14,37.52159942992764,37.52159942992764,37.52159942992764,37.52159942992764,0.0
2016-01-15,36.5746426236238,36.5746426236238,36.5746426236238,36.5746426236238,0.0
2016-01-18,36.8298163425487,36.837554025772505,36.60538515062186,36.60538515062186,205.0
2016-01-19,36.63634591658088,36.83755817713682,36.63634591658088,36.83755817713682,3011.0
2016-01-20,36.8994679915962,36.8994679915962,36.68277743102105,36.68277743102105,500.0
2016-01-21,36.2029492482967,36.22616819690785,36.2029492482967,36.218427563308566,117.0
2016-01-22,36.10234757880952,36.10234757880952,35.88565410312471,36.01721831538195,3939.0
2016-01-25,36.425206247817535,36.425206247817535,36.425206247817535,36.425206247817535,0.0
2016-01-27,36.55120521378682,36.55120521378682,36.55120521378682,36.55120521378682,2000.0
2016-01-28,36.36903886135275,36.36903886135275,36.36903886135275,36.36903886135275,0.0
2016-01-29,37.0228220518345,37.0228220518345,37.0228220518345,37.0228220518345,0.0
2016-02-01,37.15484209176144,37.15484209176144,37.14710441063799,37.14710441063799,408.0
2016-02-02,36.90719241993364,36.93041136607592,36.88397642597777,36.93041136607592,2643.0
2016-02-03,36.380935743246496,36.42737067590224,36.380935743246496,36.419632996552586,3020.0
2016-02-04,35.75687767261761,35.75687767261761,35.75687767261761,35.75687767261761,0.0
2016-02-05,36.09460678109854,36.09460678109854,36.09460678109854,36.09460678109854,20.0
2016-02-08,36.09460415235444,36.21069003935491,36.09460415235444,36.14103909759199,4790.0
2016-02-09,35.21236489162083,35.23558089080555,35.0653253098058,35.0653253098058,1249.0
2016-02-10,34.90279312866583,34.97244405579669,34.90279312866583,34.90279312866583,3600.0
2016-02-11,34.825420232146406,34.825420232146406,34.5855107188708,34.5855107188708,2022.0
2016-02-12,34.244988687613606,34.539070773012185,34.244988687613606,34.539070773012185,2646.0
2016-02-15,35.145,35.145,35.13,35.135,2576.0
2016-02-16,35.32,35.47,35.32,35.46,3045.0
2016-02-17,35.46,35.46,35.46,35.46,0.0
2016-02-18,35.46,35.46,35.46,35.46,0.0
2016-02-19,36.25,36.25,36.25,36.25,213.0
2016-02-22,35.965,35.965,35.965,35.965,449.0
2016-02-23,35.965,35.965,35.965,35.965,0.0
2016-02-24,35.19,35.19,35.19,35.19,734.0
2016-02-25,35.215,35.36,35.215,35.36,306.0
2016-02-26,35.425,35.425,35.425,35.425,545.0
2016-02-29,35.645,35.645,35.645,35.645,650.0
2016-03-01,35.545,35.61,35.545,35.61,1012.0
2016-03-02,35.61,35.61,35.61,35.61,0.0
2016-03-03,35.61,35.61,35.61,35.61,0.0
2016-03-04,35.82,35.82,35.82,35.82,33.0
2016-03-07,35.715,35.725,35.715,35.725,3600.0
2016-03-08,35.645,35.67,35.645,35.67,1828.0
2016-03-09,35.67,35.67,35.67,35.67,0.0
2016-03-10,35.33,35.33,35.33,35.33,65.0
2016-03-11,35.445,35.445,35.445,35.445,108.0
2016-03-14,35.645,35.73,35.4,35.4,2824.0
2016-03-15,35.92,35.92,35.92,35.92,110.0
2016-03-16,35.92,35.92,35.92,35.92,0.0
2016-03-17,35.92,35.92,35.92,35.92,475.0
2016-03-18,35.92,35.92,35.92,35.92,0.0
2016-03-21,35.925,35.925,35.58,35.58,170.0
2016-03-22,35.58,35.58,35.58,35.58,0.0
2016-03-23,35.405,35.405,35.405,35.405,588.0
2016-03-24,35.405,35.405,35.405,35.405,0.0
2016-03-29,35.495,35.495,35.495,35.495,1078.0
2016-03-30,35.57,35.58,35.57,35.58,1322.0
2016-03-31,35.58,35.58,35.58,35.58,0.0
2016-04-01,35.41,35.41,35.385,35.385,919.0
2016-04-04,35.14,35.14,35.13,35.13,470.0
2016-04-05,35.52,35.54,35.52,35.54,2220.0
2016-04-06,35.54,35.54,35.54,35.54,0.0
2016-04-07,35.355,35.355,35.355,35.355,1208.0
2016-04-08,35.105,35.105,35.105,35.105,425.0
2016-04-11,35.105,35.105,35.105,35.105,0.0
2016-04-12,35.385,35.385,35.385,35.385,1100.0
2016-04-13,35.455,35.455,35.455,35.455,600.0
2016-04-14,35.455,35.455,35.455,35.455,0.0
2016-04-15,35.8,35.815,35.8,35.815,285.0
2016-04-18,35.815,35.815,35.815,35.815,0.0
2016-04-19,35.815,35.815,35.815,35.815,0.0
2016-04-20,35.815,35.815,35.815,35.815,0.0
2016-04-21,35.815,35.815,35.815,35.815,0.0
2016-04-22,35.815,35.815,35.815,35.815,0.0
2016-04-26,36.165,36.165,36.165,36.165,429.0
2016-04-27,36.57,36.57,36.57,36.57,530.0
2016-04-28,37.01,37.01,37.01,37.01,283.0
2016-04-29,36.67,36.67,36.67,36.67,53.0
2016-05-02,36.67,36.67,36.67,36.67,0.0
2016-05-03,36.67,36.67,36.67,36.67,0.0
2016-05-04,36.67,36.67,36.67,36.67,0.0
2016-05-05,36.67,36.67,36.67,36.67,0.0
2016-05-06,36.305,36.305,36.305,36.305,107.0
2016-05-09,36.305,36.305,36.305,36.305,0.0
2016-05-10,36.305,36.305,36.305,36.305,0.0
2016-05-11,37.3,37.3,37.3,37.3,800.0
2016-05-12,37.135,37.22,37.12,37.22,742.0
2016-05-13,37.23,37.23,37.23,37.23,104.0
2016-05-16,37.075,37.075,37.075,37.075,104.0
2016-05-17,37.23,37.23,37.23,37.23,121.0
2016-05-18,37.23,37.23,37.23,37.23,0.0
2016-05-19,37.48,37.48,37.48,37.48,62.0
2016-05-20,37.48,37.48,37.48,37.48,0.0
2016-05-23,37.55,37.55,37.55,37.55,3105.0
2016-05-24,37.55,37.55,37.55,37.55,0.0
2016-05-25,38.325,38.6,38.32,38.58,4534.0
2016-05-26,38.63,38.63,38.63,38.63,547.0
2016-05-27,38.63,38.63,38.63,38.63,0.0
2016-05-30,38.87,39.175,38.87,39.165,747.0
2016-05-31,38.87,38.87,38.87,38.87,100.0
2016-06-01,38.46,38.46,38.46,38.46,80.0
2016-06-02,38.3,38.3,38.3,38.3,1010.0
2016-06-03,38.3,38.3,38.3,38.3,0.0
2016-06-06,38.02,38.1,38.02,38.1,2506.0
2016-06-07,38.1,38.1,38.1,38.1,0.0
2016-06-08,37.985,37.985,37.985,37.985,500.0
2016-06-09,37.985,37.985,37.985,37.985,0.0
2016-06-10,37.555,37.555,37.535,37.535,870.0
2016-06-14,37.315,37.315,34.205,35.63,5371.0
2016-06-15,35.185,35.185,35.06,35.06,697.0
2016-06-16,35.06,35.14,35.035,35.06,15761.0
2016-06-17,35.425,35.425,35.425,35.425,283.0
2016-06-20,36.745,36.745,36.745,36.745,1150.0
2016-06-21,36.905,36.91,36.885,36.91,1309.0
2016-06-22,37.185,37.185,37.005,37.005,1441.0
2016-06-23,37.19,37.19,37.08,37.08,1118.0
2016-06-24,37.315,37.315,33.94,33.94,5417.0
2016-06-27,33.78,33.78,33.025,33.74,15722.0
2016-06-28,33.7,33.81,33.43,33.81,2441.0
2016-06-29,34.47,34.47,34.215,34.36,11183.0
2016-06-30,35.015,35.025,34.95,34.95,691.0
2016-07-01,35.555,35.555,35.555,35.555,1600.0
2016-07-04,35.69,35.69,35.69,35.69,589.0
2016-07-05,35.175,35.175,35.175,35.175,64.0
2016-07-06,35.175,35.175,35.175,35.175,0.0
2016-07-07,34.26,34.26,34.26,34.26,1000.0
2016-07-08,34.26,34.26,34.26,34.26,0.0
2016-07-11,34.26,34.505,34.26,34.505,359.0
2016-07-12,34.975,34.975,34.975,34.975,1350.0
2016-07-13,34.975,34.975,34.975,34.975,0.0
2016-07-14,34.975,34.975,34.975,34.975,0.0
2016-07-15,34.975,34.975,34.975,34.975,0.0
2016-07-18,35.515,35.515,35.485,35.49,1284.0
2016-07-19,35.435,35.765,35.435,35.765,1200.0
2016-07-20,35.68,35.68,35.635,35.635,478.0
2016-07-21,35.635,35.635,35.635,35.635,0.0
2016-07-22,36.035,36.035,36.035,36.035,1460.0
2016-07-25,36.035,36.035,36.035,36.035,109.0
2016-07-26,35.98,35.98,35.98,35.98,220.0
2016-07-27,36.225,36.225,36.225,36.225,545.0
2016-07-28,36.335,36.335,36.265,36.275,1494.0
2016-07-29,36.315,36.315,36.25,36.25,1650.0
2016-08-01,36.25,36.25,36.25,36.25,0.0
2016-08-02,36.18,36.18,36.18,36.18,129.0
2016-08-03,36.185,36.185,35.995,35.995,87.0
2016-08-04,35.995,35.995,35.995,35.995,0.0
2016-08-05,35.955,35.955,35.545,35.56,1709.0
2016-08-08,35.84,35.935,35.84,35.845,614.0
2016-08-09,35.695,35.695,35.41,35.41,675.0
2016-08-10,36.045,36.045,36.045,36.045,350.0
2016-08-11,35.94,35.94,35.94,35.94,44.0
2016-08-12,35.94,35.94,35.94,35.94,0.0
2016-08-15,36.36,36.36,36.36,36.36,100.0
2016-08-16,36.39,36.425,36.39,36.425,341.0
2016-08-17,36.485,36.485,36.485,36.485,480.0
2016-08-18,36.485,36.485,36.485,36.485,0.0
2016-08-19,36.485,36.485,36.485,36.485,0.0
2016-08-22,36.5,36.5,36.5,36.5,40.0
2016-08-23,36.5,36.5,36.5,36.5,0.0
2016-08-24,36.65,36.65,36.65,36.65,70.0
2016-08-25,36.755,36.755,36.755,36.755,40.0
2016-08-26,36.755,36.755,36.755,36.755,0.0
2016-08-29,36.62,36.62,36.62,36.62,141.0
2016-08-30,36.755,36.755,36.755,36.755,540.0
2016-08-31,36.935,36.935,36.935,36.935,61.0
2016-09-01,36.66,36.66,36.66,36.66,344.0
2016-09-02,36.66,36.66,36.66,36.66,0.0
2016-09-05,37.19,37.29,37.175,37.29,1597.0
2016-09-06,37.15,37.15,37.15,37.15,200.0
2016-09-07,37.095,37.095,37.095,37.095,38.0
2016-09-08,37.08,37.08,36.865,37.03,928.0
2016-09-09,37.03,37.03,37.03,37.03,0.0
2016-09-12,37.03,37.03,36.745,36.745,150.0
2016-09-13,37.12,37.12,37.12,37.12,2537.0
2016-09-14,36.69,36.69,36.69,36.69,1.0
2016-09-15,36.785,36.785,36.785,36.785,1000.0
2016-09-16,36.785,36.785,36.785,36.785,44.0
2016-09-19,36.375,36.375,36.375,36.375,7.0
2016-09-20,36.375,36.375,36.375,36.375,0.0
2016-09-21,36.405,36.43,36.405,36.43,1049.0
2016-09-22,36.35,36.35,36.295,36.295,200.0
2016-09-23,36.295,36.295,36.295,36.295,0.0
2016-09-26,36.295,36.295,36.295,36.295,0.0
2016-09-27,36.295,36.295,36.295,36.295,0.0
2016-09-28,35.99,36.01,35.965,35.98,776.0
2016-09-29,36.465,36.465,36.465,36.465,7.0
2016-09-30,35.915,35.915,35.915,35.915,8.0
2016-10-03,36.385,36.43,36.385,36.43,1788.0
2016-10-04,36.58,36.58,36.58,36.58,0.0
2016-10-05,36.395,36.5,36.395,36.5,1185.0
2016-10-06,36.47,36.49,36.41,36.47,5600.0
2016-10-07,36.41,36.41,36.205,36.205,880.0
2016-10-10,36.205,36.205,36.205,36.205,0.0
2016-10-11,36.205,36.205,36.205,36.205,0.0
2016-10-12,36.12,36.12,36.12,36.12,217.0
2016-10-13,35.77,35.77,35.77,35.77,220.0
2016-10-14,35.77,35.77,35.77,35.77,0.0
2016-10-17,35.605,35.605,35.485,35.485,197.0
2016-10-18,35.3,35.3,35.095,35.095,435.0
2016-10-19,35.47,35.47,35.47,35.47,25.0
2016-10-20,35.31,35.585,35.31,35.585,159.0
2016-10-21,35.605,35.705,35.605,35.645,95.0
2016-10-24,35.595,35.595,35.595,35.595,178.0
2016-10-25,35.51,35.51,35.51,35.51,24.0
2016-10-26,35.125,35.125,35.12,35.12,490.0
2016-10-27,35.24,35.255,35.24,35.255,1762.0
2016-10-28,35.475,35.475,35.475,35.475,432.0
2016-10-31,35.27,35.47,35.27,35.47,524.0
2016-11-01,35.47,35.47,35.47,35.47,0.0
2016-11-02,35.0,35.0,35.0,35.0,1.0
2016-11-03,34.795,34.795,34.77,34.77,506.0
2016-11-04,34.66,34.66,34.66,34.66,2.0
2016-11-07,34.645,34.645,34.585,34.585,1101.0
2016-11-08,34.515,34.515,34.515,34.515,3.0
2016-11-09,34.73,34.73,33.82,34.11,1651.0
2016-11-10,35.22,35.22,35.205,35.205,701.0
2016-11-11,35.12,35.12,35.12,35.12,1.0
2016-11-14,35.175,35.175,35.175,35.175,1.0
2016-11-15,34.895,34.895,34.73,34.73,306.0
2016-11-16,35.16,35.16,35.16,35.16,34.0
2016-11-17,35.16,35.16,35.16,35.16,9.0
2016-11-18,35.16,35.16,35.16,35.16,0.0
2016-11-21,35.69,35.705,35.69,35.705,1128.0
2016-11-22,35.705,35.705,35.705,35.705,0.0
2016-11-23,35.565,35.565,35.565,35.565,1.0
2016-11-24,35.43,35.43,35.15,35.15,322.0
2016-11-25,35.15,35.15,35.15,35.15,0.0
2016-11-28,35.165,35.165,35.165,35.165,12.0
2016-11-29,35.19,35.19,34.715,34.715,3377.0
2016-11-30,35.175,35.175,35.105,35.105,219.0
2016-12-01,35.58,35.58,35.51,35.51,1146.0
2016-12-02,35.35,35.35,35.35,35.35,121.0
2016-12-05,35.35,35.35,35.31,35.31,91.0
2016-12-06,35.105,35.565,35.105,35.565,859.0
2016-12-07,36.025,36.025,35.95,35.95,107.0
2016-12-08,36.095,36.095,36.095,36.095,1.0
2016-12-09,36.485,36.485,36.135,36.135,313.0
2016-12-12,36.31,36.31,36.31,36.31,61.0
2016-12-13,36.38,36.38,36.38,36.38,596.0
2016-12-14,36.795,36.795,36.775,36.775,23.0
2016-12-15,36.62,36.62,36.5,36.5,31.0
2016-12-16,36.89,36.89,36.89,36.89,11.0
2016-12-19,37.42,37.42,37.27,37.27,289.0
2016-12-20,37.27,37.27,37.27,37.27,0.0
2016-12-21,37.47,37.47,37.205,37.205,165.0
2016-12-22,37.64,37.64,37.64,37.64,1.0
2016-12-23,37.83,37.84,37.83,37.84,739.0
2016-12-28,38.045,38.045,38.045,38.045,562.0
2016-12-29,37.905,37.905,37.905,37.905,68.0
2016-12-30,38.07,38.07,37.85,37.85,159.0
2017-01-03,38.03,38.03,38.03,38.03,68.0
2017-01-04,38.27,38.27,38.27,38.27,4.0
2017-01-05,38.315,38.315,38.055,38.055,513.0
2017-01-06,38.33,38.33,38.33,38.33,64.0
2017-01-09,38.26,38.27,38.22,38.23,1266.0
2017-01-10,38.055,38.055,37.87,37.87,614.0
2017-01-11,37.815,37.815,37.815,37.815,29.0
2017-01-12,37.71,37.71,37.55,37.55,1216.0
2017-01-13,37.31,37.4,37.31,37.4,41.0
2017-01-16,37.47,37.47,37.39,37.39,242.0
2017-01-17,37.535,37.71,37.535,37.71,724.0
2017-01-18,37.24,37.29,37.24,37.29,927.0
2017-01-19,37.335,37.335,37.335,37.335,1.0
2017-01-20,37.215,37.215,37.065,37.07,4737.0
2017-01-23,37.07,37.175,37.07,37.175,117.0
2017-01-24,37.09,37.185,37.09,37.185,754.0
2017-01-25,37.31,37.31,37.31,37.31,20.0
2017-01-27,37.47,37.87,37.43,37.43,751.0
2017-01-30,37.725,37.725,37.645,37.645,535.0
2017-01-31,37.33,37.33,37.055,37.055,236.0
2017-02-01,37.59,37.59,37.59,37.59,276.0
2017-02-02,37.31,37.31,37.23,37.23,851.0
2017-02-03,36.955,37.16,36.955,37.145,1065.0
2017-02-06,37.19,37.19,37.19,37.19,434.0
2017-02-07,37.11,37.11,36.875,36.875,1160.0
2017-02-08,37.24,37.24,37.23,37.23,447.0
2017-02-09,37.23,37.23,37.135,37.135,928.0
2017-02-10,37.47,37.47,37.35,37.35,2353.0
2017-02-13,37.15,37.15,37.15,37.15,379.0
2017-02-14,37.36,37.36,37.11,37.15,1011.0
2017-02-15,37.16,37.16,37.16,37.16,72.0
2017-02-16,37.16,37.16,37.16,37.16,10.0
2017-02-17,37.32,37.32,37.32,37.32,6.0
2017-02-20,37.47,37.48,37.39,37.47,111319.0
2017-02-21,37.47,37.47,37.39,37.405,2870.0
2017-02-22,37.15,37.51,37.15,37.51,2438.0
2017-02-23,37.31,37.445,37.31,37.43,6214.0
2017-02-24,37.375,37.375,37.04,37.33,6574.0
2017-02-27,37.39,37.39,37.065,37.15,4172.0
2017-02-28,37.095,37.255,37.095,37.25,11321.0
2017-03-01,37.32,37.32,37.025,37.025,4905.0
2017-03-02,37.645,37.645,37.56,37.56,1241.0
2017-03-03,37.965,37.965,37.79,37.79,12832.0
2017-03-06,38.055,38.26,38.035,38.26,4034.0
2017-03-07,37.845,37.845,37.845,37.845,1020.0
2017-03-08,37.84,37.84,37.47,37.47,3243.0
2017-03-09,37.94,37.94,37.56,37.56,440.0
2017-03-10,37.99,38.47,37.935,38.47,2849.0
2017-03-13,38.47,38.62,38.155,38.43,1434.0
2017-03-14,38.545,38.545,38.47,38.51,2489.0
2017-03-15,38.33,38.33,38.03,38.03,1337.0
2017-03-16,38.37,38.725,38.18,38.18,4752.0
2017-03-17,38.785,38.785,38.69,38.69,1069.0
2017-03-20,38.61,38.61,38.51,38.58,3898.0
2017-03-21,38.435,38.5,38.435,38.5,1141.0
2017-03-22,38.27,38.49,38.22,38.22,624.0
2017-03-23,38.5,38.5,38.42,38.42,784.0
2017-03-24,38.835,38.835,38.66,38.835,3000.0
2017-03-27,38.865,38.88,38.62,38.62,2776.0
2017-03-28,38.915,39.345,38.915,39.345,2195.0
2017-03-29,39.13,39.13,38.89,38.915,2919.0
2017-03-30,38.73,38.94,38.73,38.905,5467.0
2017-03-31,38.915,38.915,38.58,38.58,6520.0
2017-04-03,38.975,39.18,38.975,39.18,5098.0
2017-04-04,38.925,38.925,38.855,38.855,1275.0
2017-04-05,39.215,39.35,39.005,39.335,4372.0
2017-04-06,38.885,38.99,38.86,38.975,2633.0
2017-04-07,39.005,39.235,39.005,39.235,2325.0
2017-04-10,39.26,39.52,39.26,39.52,2441.0
2017-04-11,39.34,39.435,39.14,39.275,8087.0
2017-04-12,39.54,39.76,39.54,39.75,457.0
2017-04-13,39.445,39.475,39.125,39.125,1294.0
2017-04-18,39.195,39.26,39.095,39.26,6969.0
2017-04-19,39.095,39.26,39.03,39.26,3655.0
2017-04-20,39.27,39.325,39.205,39.325,5703.0
2017-04-21,39.43,39.435,39.295,39.435,1284.0
2017-04-24,39.845,40.11,39.845,39.895,5652.0
2017-04-26,41.03,41.295,41.03,41.225,3316.0
2017-04-27,41.265,41.28,41.185,41.23,4304.0
2017-04-28,41.6,41.6,41.31,41.375,4478.0
2017-05-01,41.295,41.33,41.19,41.255,3189.0
2017-05-02,41.255,41.56,41.15,41.21,3412.0
2017-05-03,41.15,41.555,41.15,41.505,6160.0
2017-05-04,41.825,42.08,41.825,41.985,2226.0
2017-05-05,42.785,42.865,42.61,42.86,11599.0
2017-05-08,43.265,43.77,43.265,43.51,9491.0
2017-05-09,43.17,43.405,42.9,43.405,10781.0
2017-05-10,43.305,43.305,43.065,43.065,6382.0
2017-05-11,43.105,43.165,42.985,43.115,6058.0
2017-05-12,42.835,42.845,42.705,42.78,8866.0
2017-05-15,43.1,43.13,42.995,43.105,4317.0
2017-05-16,43.195,43.22,43.045,43.145,9639.0
2017-05-17,43.42,43.5,43.325,43.395,7967.0
2017-05-18,43.02,43.02,42.765,42.825,8186.0
2017-05-19,42.995,42.995,42.915,42.985,83161.0
2017-05-22,43.635,43.635,43.39,43.47,5570.0
2017-05-23,43.62,43.62,43.26,43.26,8104.0
2017-05-24,43.435,43.525,43.38,43.45,7215.0
2017-05-25,43.43,43.53,43.42,43.42,4193.0
2017-05-26,43.49,43.565,43.435,43.565,4531.0
2017-05-29,43.565,43.565,43.35,43.565,4386.0
2017-05-30,43.43,43.43,43.21,43.35,7380.0
2017-05-31,43.25,43.25,43.065,43.225,5928.0
2017-06-01,43.67,43.955,43.635,43.635,11535.0
2017-06-02,44.39,44.42,44.27,44.39,15470.0
2017-06-05,44.11,44.11,43.845,43.845,7211.0
2017-06-06,43.53,43.69,43.41,43.53,5155.0
2017-06-07,43.265,43.265,42.965,42.965,10098.0
2017-06-08,43.035,43.06,42.93,43.045,5130.0
2017-06-09,42.675,42.865,42.545,42.725,13414.0
2017-06-13,42.715,42.905,42.42,42.425,11855.0
2017-06-14,42.86,43.05,42.805,43.05,29552.0
2017-06-15,42.545,42.905,42.24,42.905,21829.0
2017-06-16,42.075,42.145,42.065,42.065,16689.0
2017-06-19,42.465,42.465,42.4,42.46,10548.0
2017-06-20,42.7,42.7,42.57,42.585,5928.0
2017-06-21,42.61,42.725,42.195,42.24,26194.0
2017-06-22,42.265,42.4,42.265,42.345,10616.0
2017-06-23,42.345,42.37,42.32,42.32,6315.0
2017-06-26,42.42,42.42,42.29,42.345,13553.0
2017-06-27,42.465,42.465,42.265,42.265,6086.0
2017-06-28,42.265,42.395,42.265,42.38,6753.0
2017-06-29,42.74,42.755,42.53,42.69,12567.0
2017-06-30,42.7,42.7,41.67,41.785,21448.0
2017-07-03,42.105,42.105,41.785,41.85,6669.0
2017-07-04,41.935,42.17,41.805,42.17,7607.0
2017-07-05,42.07,42.215,41.965,42.19,6906.0
2017-07-06,42.275,42.275,42.2,42.215,5256.0
2017-07-07,42.25,42.25,42.125,42.185,14651.0
2017-07-10,42.215,42.33,42.215,42.33,12700.0
2017-07-11,42.45,42.45,42.21,42.225,10631.0
2017-07-12,42.19,42.19,42.005,42.005,11292.0
2017-07-13,42.225,42.265,42.225,42.235,4511.0
2017-07-14,42.125,42.21,42.015,42.105,7118.0
2017-07-17,42.005,42.16,41.9,42.16,8374.0
2017-07-18,42.08,42.08,41.56,41.56,10220.0
2017-07-19,41.365,41.44,41.31,41.34,6160.0
2017-07-20,41.275,41.44,41.235,41.44,30544.0
2017-07-21,41.51,41.87,41.51,41.705,18403.0
2017-07-24,41.43,41.455,41.375,41.4,26487.0
2017-07-25,41.23,41.315,41.18,41.23,8113.0
2017-07-26,41.285,41.405,41.27,41.405,3511.0
2017-07-27,41.315,41.315,41.105,41.145,18466.0
2017-07-28,41.21,41.21,41.115,41.14,6266.0
2017-07-31,41.115,41.335,41.115,41.17,15062.0
2017-08-01,41.315,41.315,41.125,41.245,12247.0
2017-08-02,41.69,41.805,41.68,41.72,12906.0
2017-08-03,41.745,41.87,41.745,41.835,8048.0
2017-08-04,41.785,41.83,41.755,41.765,29273.0
2017-08-07,41.765,42.08,41.765,42.055,14951.0
2017-08-08,42.11,42.11,42.015,42.07,6660.0
2017-08-09,41.89,42.015,41.89,41.925,77469.0
2017-08-10,41.935,41.955,41.86,41.86,23829.0
2017-08-11,41.445,41.575,41.405,41.52,11269.0
2017-08-14,41.295,41.375,41.275,41.375,11354.0
2017-08-15,41.83,41.85,41.755,41.795,12497.0
2017-08-16,41.835,41.835,41.785,41.81,30338.0
2017-08-17,41.44,41.545,41.44,41.51,12401.0
2017-08-18,41.22,41.315,41.21,41.3,4815.0
2017-08-21,41.595,41.595,41.035,41.06,7508.0
2017-08-22,41.335,41.39,41.13,41.235,14940.0
2017-08-23,41.55,41.55,41.48,41.495,6708.0
2017-08-24,41.56,41.56,41.36,41.48,3665.0
2017-08-25,41.495,41.56,41.405,41.405,9696.0
2017-08-28,41.625,41.625,41.445,41.505,8586.0
2017-08-29,41.44,41.44,41.22,41.43,7068.0
2017-08-30,41.335,41.335,41.155,41.155,5975.0
2017-08-31,41.34,41.48,41.34,41.375,6383.0
2017-09-01,41.57,41.74,41.53,41.595,3557.0
2017-09-04,41.38,41.52,41.365,41.415,7031.0
2017-09-05,41.44,41.595,41.405,41.585,8239.0
2017-09-06,41.13,41.22,41.0,41.105,2604.0
2017-09-07,41.315,41.545,41.315,41.47,1690.0
2017-09-08,41.48,41.485,41.315,41.315,2959.0
2017-09-11,41.77,41.77,41.7,41.705,1181.0
2017-09-12,42.15,42.225,42.12,42.225,2031.0
2017-09-13,42.345,42.345,42.15,42.2,5265.0
2017-09-14,42.15,42.15,41.91,41.91,4838.0
2017-09-15,42.175,42.225,42.125,42.185,5212.0
2017-09-18,42.33,42.33,42.045,42.16,7191.0
2017-09-19,42.53,42.53,42.475,42.485,8601.0
2017-09-20,42.94,42.94,42.355,42.475,13143.0
2017-09-21,42.41,42.41,42.125,42.34,10145.0
2017-09-22,43.075,43.075,42.62,42.62,3371.0
2017-09-25,42.735,42.735,42.62,42.63,9483.0
2017-09-26,42.575,42.58,42.38,42.54,4694.0
2017-09-27,42.76,42.815,42.72,42.72,2151.0
2017-09-28,42.905,43.05,42.905,43.035,4651.0
2017-09-29,42.935,43.165,42.935,43.165,2728.0
2017-10-02,43.43,43.5,43.43,43.445,11207.0
2017-10-03,43.445,43.51,43.365,43.51,5894.0
2017-10-04,43.5,43.5,43.395,43.395,7860.0
2017-10-05,43.59,43.59,43.3,43.445,3967.0
2017-10-06,43.645,43.85,43.46,43.82,5582.0
2017-10-09,43.825,43.825,43.68,43.77,8250.0
2017-10-10,43.72,43.72,43.69,43.705,1659.0
2017-10-11,43.82,44.035,43.82,44.03,2350.0
2017-10-12,44.125,44.125,43.95,43.995,7048.0
2017-10-13,43.99,43.99,43.795,43.89,2925.0
2017-10-16,43.89,43.9,43.59,43.67,5833.0
2017-10-17,43.645,43.69,43.63,43.655,10497.0
2017-10-18,43.58,43.58,43.47,43.51,3461.0
2017-10-19,43.885,43.885,43.63,43.69,6283.0
2017-10-20,43.435,43.655,43.41,43.55,7752.0
2017-10-23,43.745,43.775,43.6,43.625,12938.0
2017-10-24,43.59,43.59,43.515,43.515,2377.0
2017-10-25,43.875,43.955,43.525,43.905,1765.0
2017-10-26,44.225,44.23,43.95,44.15,11708.0
2017-10-27,44.16,44.38,44.16,44.28,6508.0
2017-10-30,44.21,44.21,43.98,44.035,13502.0
2017-10-31,44.28,44.305,44.045,44.28,4732.0
2017-11-01,44.645,44.72,44.62,44.665,10882.0
2017-11-02,44.565,44.565,44.33,44.34,22701.0
2017-11-03,44.32,44.565,44.32,44.54,4801.0
2017-11-06,44.785,44.825,44.46,44.49,11204.0
2017-11-07,44.525,44.75,44.515,44.645,2373.0
2017-11-08,44.565,44.565,44.28,44.38,13241.0
2017-11-09,44.28,44.32,44.19,44.19,28256.0
2017-11-10,44.16,44.16,43.885,43.94,7015.0
2017-11-13,44.305,44.305,43.9,43.94,3931.0
2017-11-14,44.055,44.08,43.77,43.8,6936.0
2017-11-15,43.97,44.24,43.89,44.15,16299.0
2017-11-16,43.885,44.1,43.885,44.1,12507.0
2017-11-17,44.2,44.55,44.2,44.485,7909.0
2017-11-20,44.24,44.28,44.07,44.07,16343.0
2017-11-21,44.535,44.67,44.45,44.67,12424.0
2017-11-22,44.685,44.75,44.605,44.735,6713.0
2017-11-23,45.19,45.19,44.555,44.62,5799.0
2017-11-24,44.685,44.735,44.63,44.685,4357.0
2017-11-27,45.12,45.12,44.9,44.945,6854.0
2017-11-28,44.85,44.85,44.71,44.71,13957.0
2017-11-29,45.005,45.29,45.005,45.12,6472.0
2017-11-30,45.205,45.205,44.97,44.995,4592.0
2017-12-01,45.01,45.66,44.965,45.095,16381.0
2017-12-04,45.085,45.12,44.94,44.99,12199.0
2017-12-05,44.93,45.095,44.54,44.54,12417.0
2017-12-06,45.085,45.085,44.445,44.62,10654.0
2017-12-07,44.77,44.93,44.72,44.905,5226.0
2017-12-08,44.695,45.825,44.695,45.185,5174.0
2017-12-11,45.5,45.66,45.36,45.38,4915.0
2017-12-12,45.395,45.445,45.345,45.345,7648.0
2017-12-13,45.255,45.255,45.01,45.095,13252.0
2017-12-14,44.815,45.12,44.68,44.705,9572.0
2017-12-15,44.945,44.98,44.29,44.36,6611.0
2017-12-18,44.68,44.68,44.515,44.565,5137.0
2017-12-19,44.615,45.23,44.615,44.925,13074.0
2017-12-20,44.865,45.125,44.605,45.125,10960.0
2017-12-21,44.81,45.125,44.685,44.775,43746.0
2017-12-22,44.735,45.28,44.54,44.705,10691.0
2017-12-27,44.77,45.095,44.535,44.555,6223.0
2017-12-28,44.525,44.525,44.46,44.475,5546.0
2017-12-29,44.51,44.525,44.405,44.47,5376.0
2018-01-02,44.745,44.745,44.485,44.485,1475.0
2018-01-03,44.67,45.275,44.605,44.71,6687.0
2018-01-04,44.89,44.89,44.71,44.745,6291.0
2018-01-05,45.135,45.21,45.135,45.185,6027.0
2018-01-08,45.175,45.505,45.175,45.505,10873.0
2018-01-09,45.465,45.56,45.225,45.31,12235.0
2018-01-10,45.665,46.195,45.455,45.505,8992.0
2018-01-11,45.22,45.22,45.085,45.12,4219.0
2018-01-12,44.98,45.42,44.98,45.355,1738.0
2018-01-15,45.34,45.905,45.34,45.705,19808.0
2018-01-16,46.105,46.105,45.69,45.705,2869.0
2018-01-17,45.685,46.18,45.465,45.53,5421.0
2018-01-18,45.625,45.705,45.505,45.64,23164.0
2018-01-19,45.585,45.62,45.34,45.34,12879.0
2018-01-22,45.61,45.93,45.6,45.69,14915.0
2018-01-23,46.615,46.615,45.855,46.155,17295.0
2018-01-24,46.155,46.435,46.155,46.155,15258.0
2018-01-25,46.19,46.19,45.935,45.975,10000.0
2018-01-29,46.19,46.19,45.885,45.935,11596.0
2018-01-30,45.51,45.755,45.225,45.365,29113.0
2018-01-31,45.35,45.635,45.26,45.505,7637.0
2018-02-01,45.6,45.685,45.6,45.685,4293.0
2018-02-02,45.715,45.755,45.595,45.715,16159.0
2018-02-05,45.62,45.62,44.72,44.955,15899.0
2018-02-06,43.56,43.66,41.92,42.6,29449.0
2018-02-07,44.955,45.095,44.085,44.55,19821.0
2018-02-08,44.085,44.44,43.885,44.09,14081.0
2018-02-09,44.27,44.435,43.495,43.945,36493.0
2018-02-12,44.335,44.335,43.61,43.61,17925.0
2018-02-13,44.385,44.385,43.545,43.675,16056.0
2018-02-14,43.91,43.91,43.57,43.635,12954.0
2018-02-15,44.685,44.685,44.075,44.205,8747.0
2018-02-16,44.485,44.485,44.4,44.425,6627.0
2018-02-19,44.89,44.91,44.345,44.345,6517.0
2018-02-20,44.485,44.64,44.085,44.085,5108.0
2018-02-21,44.485,44.885,44.085,44.32,6949.0
2018-02-22,45.065,45.065,44.245,44.255,6072.0
2018-02-23,44.255,45.08,44.255,44.62,3558.0
2018-02-26,44.89,45.08,44.53,44.775,9697.0
2018-02-27,44.99,45.07,44.745,45.03,7515.0
2018-02-28,44.685,44.71,44.54,44.58,14396.0
2018-03-01,44.42,44.44,44.27,44.295,13056.0
2018-03-02,44.035,44.035,43.75,43.84,13093.0
2018-03-05,43.84,43.985,43.635,43.65,5032.0
2018-03-06,43.855,44.31,43.855,43.975,6242.0
2018-03-07,43.815,43.97,43.715,43.905,16707.0
2018-03-08,44.395,44.395,44.06,44.13,4792.0
2018-03-09,44.4,44.68,44.4,44.42,7490.0
2018-03-12,44.41,44.73,44.33,44.33,6629.0
2018-03-13,44.395,44.395,44.23,44.285,5563.0
2018-03-14,44.075,44.085,43.675,43.985,8326.0
2018-03-15,43.955,44.125,43.955,44.115,4227.0
2018-03-16,44.72,44.73,44.465,44.51,8150.0
2018-03-19,44.73,45.2,44.73,44.89,7804.0
2018-03-20,44.795,44.885,44.785,44.885,7120.0
2018-03-21,44.81,44.91,44.76,44.885,11032.0
2018-03-22,44.515,44.89,44.165,44.605,12310.0
2018-03-23,43.805,43.805,43.545,43.65,14605.0
2018-03-26,43.51,44.24,43.43,43.43,2993.0
2018-03-27,44.76,44.77,44.11,44.285,8621.0
2018-03-28,44.24,44.28,43.87,44.02,11967.0
2018-03-29,44.075,44.78,44.075,44.355,9760.0
2018-04-03,44.23,44.23,43.94,43.94,2944.0
2018-04-04,44.27,44.27,44.015,44.015,2632.0
2018-04-05,44.17,44.795,44.17,44.795,72486.0
2018-04-06,44.235,44.565,44.235,44.475,22838.0
2018-04-09,44.9,44.965,44.755,44.965,3220.0
2018-04-10,44.845,45.135,44.845,44.965,9123.0
2018-04-11,44.91,44.98,44.89,44.94,5040.0
2018-04-12,44.86,44.94,44.825,44.825,6973.0
2018-04-13,44.94,44.99,44.825,44.825,11529.0
2018-04-16,45.21,45.335,45.155,45.335,4529.0
2018-04-17,45.4,45.465,45.23,45.465,3422.0
2018-04-18,45.54,45.815,45.52,45.815,5700.0
2018-04-19,45.595,45.725,45.465,45.53,6327.0
2018-04-20,45.745,45.86,45.745,45.86,5306.0
2018-04-23,45.865,46.11,45.865,45.98,2954.0
2018-04-24,46.26,46.415,46.26,46.415,5279.0
2018-04-26,46.3,46.3,46.135,46.135,2750.0
2018-04-27,46.43,46.565,46.39,46.495,8950.0
2018-04-30,46.425,46.515,46.4,46.465,12038.0
2018-05-01,46.425,46.45,46.36,46.36,22181.0
2018-05-02,46.455,46.515,46.29,46.515,14346.0
2018-05-03,46.415,46.425,46.195,46.325,20689.0
2018-05-04,46.315,46.315,46.225,46.25,6567.0
2018-05-07,46.57,47.03,46.455,46.545,15738.0
2018-05-08,46.585,46.675,46.52,46.645,12743.0
2018-05-09,46.685,47.08,46.685,47.08,15359.0
2018-05-10,47.095,47.24,47.095,47.235,10265.0
2018-05-11,46.97,46.97,46.875,46.875,8303.0
2018-05-14,47.13,47.13,47.015,47.085,28113.0
2018-05-15,47.08,47.08,46.875,46.875,14018.0
2018-05-16,47.03,47.135,46.855,47.08,4766.0
2018-05-17,47.08,47.08,46.745,46.745,6395.0
2018-05-18,47.15,47.16,46.88,47.07,13560.0
2018-05-21,47.105,47.105,46.9,46.95,6209.0
2018-05-22,46.685,46.725,46.645,46.7,8337.0
2018-05-23,46.925,46.925,46.735,46.815,7310.0
2018-05-24,46.17,46.17,46.07,46.11,10373.0
2018-05-25,46.13,46.13,46.07,46.13,8849.0
2018-05-28,45.995,46.005,45.8,45.93,10594.0
2018-05-29,45.925,45.925,45.455,45.605,8352.0
2018-05-30,44.955,44.955,44.76,44.835,18437.0
2018-05-31,45.13,45.26,45.09,45.245,14790.0
2018-06-01,44.845,45.285,44.845,45.285,7388.0
2018-06-04,45.245,45.43,45.145,45.23,10889.0
2018-06-05,45.045,45.145,44.965,45.145,10573.0
2018-06-06,45.135,45.135,44.955,45.045,18592.0
2018-06-07,45.3,45.555,45.3,45.555,20565.0
2018-06-08,45.3,45.31,45.245,45.26,10156.0
2018-06-12,45.825,45.825,45.63,45.635,9548.0
2018-06-13,45.645,45.815,45.645,45.76,10503.0
2018-06-14,45.825,45.95,45.75,45.94,30071.0
2018-06-15,46.3,46.38,46.3,46.325,8527.0
2018-06-18,46.11,46.11,45.865,45.865,5248.0
2018-06-19,45.955,45.975,45.77,45.77,21823.0
2018-06-20,45.865,45.865,45.685,45.775,20046.0
2018-06-21,45.94,46.03,45.94,46.03,21729.0
2018-06-22,45.72,45.72,45.375,45.43,9641.0
2018-06-25,45.475,45.58,45.35,45.4,5424.0
2018-06-26,45.235,45.275,45.155,45.22,5227.0
2018-06-27,45.26,45.385,45.16,45.16,6240.0
2018-06-28,45.16,45.18,45.07,45.18,9303.0
2018-06-29,45.18,45.295,45.105,45.16,9920.0
2018-07-02,45.71,45.71,45.115,45.23,10840.0
2018-07-03,45.43,45.43,45.32,45.32,4740.0
2018-07-04,45.32,45.355,45.215,45.305,11788.0
2018-07-05,45.48,45.56,45.47,45.56,18641.0
2018-07-06,45.73,45.855,45.73,45.855,6948.0
2018-07-09,45.87,45.88,45.805,45.845,13663.0
2018-07-10,46.02,46.02,45.885,45.98,3913.0
2018-07-11,46.005,46.12,45.81,46.035,4034.0
2018-07-12,45.87,45.92,45.82,45.86,4017.0
2018-07-13,45.92,45.955,45.88,45.955,2739.0
2018-07-16,46.01,46.045,45.93,45.96,5819.0
2018-07-17,45.96,46.02,45.86,45.86,5252.0
2018-07-18,46.21,46.345,46.135,46.345,7451.0
2018-07-19,46.095,46.105,45.955,46.045,4549.0
2018-07-20,46.28,46.385,46.22,46.26,7389.0
2018-07-23,46.155,46.155,46.02,46.085,9657.0
2018-07-24,46.285,46.525,46.285,46.4,22275.0
2018-07-25,46.335,46.4,46.095,46.35,15018.0
2018-07-26,46.36,46.495,46.36,46.46,9141.0
2018-07-27,46.525,46.675,46.525,46.675,3536.0
2018-07-30,46.385,46.525,46.325,46.51,27797.0
2018-07-31,46.7,46.7,46.57,46.57,7488.0
2018-08-01,46.575,46.745,46.575,46.62,5750.0
2018-08-02,46.61,46.61,46.435,46.45,11312.0
2018-08-03,46.45,46.45,46.3,46.32,4639.0
2018-08-06,46.28,46.28,46.17,46.235,25412.0
2018-08-07,46.07,46.08,46.02,46.055,6523.0
2018-08-08,46.185,46.245,46.135,46.155,33011.0
2018-08-09,46.155,46.18,45.985,46.085,26252.0
2018-08-10,46.185,46.685,46.18,46.195,8447.0
2018-08-13,46.13,46.13,45.61,45.655,14496.0
2018-08-14,45.655,46.02,45.655,46.02,9366.0
2018-08-15,46.31,46.31,45.82,45.835,6064.0
2018-08-16,45.12,45.22,45.02,45.22,15478.0
2018-08-17,45.24,45.395,45.195,45.29,7436.0
2018-08-20,45.32,45.32,45.155,45.255,14513.0
2018-08-21,45.24,45.44,45.24,45.44,7956.0
2018-08-22,45.495,45.73,45.495,45.72,14341.0
2018-08-23,46.395,46.395,45.57,46.145,6341.0
2018-08-24,46.28,46.31,46.105,46.21,7398.0
2018-08-27,46.17,46.235,46.155,46.235,7383.0
2018-08-28,46.55,46.67,46.55,46.66,25344.0
2018-08-29,46.56,46.825,46.56,46.825,8671.0
2018-08-30,46.82,47.21,46.82,47.21,12514.0
2018-08-31,46.885,46.945,46.845,46.945,4578.0
2018-09-03,46.875,46.96,46.745,46.745,14465.0
2018-09-04,46.675,46.775,46.57,46.625,11926.0
2018-09-05,46.57,46.82,46.36,46.82,10386.0
2018-09-06,46.545,46.635,46.145,46.27,19536.0
2018-09-07,46.155,46.6,45.895,46.6,5232.0
2018-09-10,46.61,46.61,46.12,46.13,4576.0
2018-09-11,46.445,46.735,46.155,46.735,3531.0
2018-09-12,46.72,46.735,46.57,46.735,10363.0
2018-09-13,46.57,46.735,46.27,46.27,8326.0
2018-09-14,46.625,46.645,46.56,46.575,8106.0
2018-09-17,46.245,46.885,46.245,46.885,7539.0
2018-09-18,46.685,46.685,46.51,46.62,5538.0
2018-09-19,46.725,46.725,46.495,46.61,13696.0
2018-09-20,46.57,46.57,46.45,46.47,4272.0
2018-09-21,47.225,47.235,46.95,46.95,6029.0
2018-09-24,47.235,47.235,46.85,47.025,9465.0
2018-09-25,47.175,47.175,47.045,47.075,3667.0
2018-09-26,46.985,47.4,46.985,47.31,4001.0
2018-09-27,47.025,47.36,47.025,47.215,10679.0
2018-09-28,47.36,47.435,47.235,47.415,5903.0
2018-10-01,47.115,47.115,46.55,46.8,1927.0
2018-10-02,46.7,46.985,46.54,46.985,5294.0
2018-10-03,46.58,46.91,46.58,46.855,13709.0
2018-10-04,47.15,47.225,46.975,47.14,4049.0
2018-10-05,46.935,47.235,46.885,47.0,8188.0
2018-10-08,47.035,47.035,46.53,46.65,4904.0
2018-10-09,46.28,46.39,45.93,45.94,6635.0
2018-10-10,45.69,46.015,45.64,45.805,5440.0
2018-10-11,45.305,45.305,44.865,44.98,20590.0
2018-10-12,44.825,44.84,44.49,44.705,7908.0
2018-10-15,44.345,44.415,44.205,44.34,6603.0
2018-10-16,44.555,44.575,44.17,44.355,13900.0
2018-10-17,45.03,45.35,45.0,45.0,10992.0
2018-10-18,45.03,45.03,44.55,44.63,6833.0
2018-10-19,44.59,44.6,44.195,44.27,18446.0
2018-10-22,44.28,44.565,44.18,44.415,15628.0
2018-10-23,44.345,44.345,44.03,44.09,34097.0
2018-10-24,43.905,44.09,43.74,43.83,27265.0
2018-10-25,43.255,43.255,42.78,42.78,9820.0
2018-10-26,43.04,43.105,42.795,43.055,6810.0
2018-10-29,43.155,43.39,42.99,43.03,8514.0
2018-10-30,43.055,43.32,43.055,43.32,22319.0
2018-10-31,43.37,43.53,43.305,43.53,5583.0
2018-11-01,43.68,44.045,43.63,43.67,13885.0
2018-11-02,43.695,43.73,43.59,43.67,6395.0
2018-11-05,43.97,43.97,43.655,43.805,10766.0
2018-11-06,43.92,43.995,43.64,43.745,7099.0
2018-11-07,43.815,43.87,43.69,43.74,8673.0
2018-11-08,44.145,44.145,43.865,43.87,5063.0
2018-11-09,43.915,43.915,43.37,43.605,4241.0
2018-11-12,43.545,43.82,43.345,43.655,10150.0
2018-11-13,43.105,43.13,42.93,43.02,13155.0
2018-11-14,43.37,43.415,43.065,43.065,5740.0
2018-11-15,43.115,43.115,42.69,42.765,4261.0
2018-11-16,42.695,42.78,42.58,42.655,3811.0
2018-11-19,42.515,42.515,42.255,42.405,15997.0
2018-11-20,42.38,42.415,42.055,42.415,22205.0
2018-11-21,41.695,41.955,41.695,41.955,12523.0
2018-11-22,42.07,42.295,42.07,42.24,7268.0
2018-11-23,41.905,42.24,41.905,42.205,8101.0
2018-11-26,42.165,42.165,41.88,42.165,12923.0
2018-11-27,42.42,42.655,42.415,42.655,6680.0
2018-11-28,42.655,42.655,42.43,42.455,12502.0
2018-11-29,42.765,42.765,42.47,42.545,8664.0
2018-11-30,42.455,42.455,42.295,42.42,7310.0
2018-12-03,42.39,42.72,42.365,42.405,8593.0
2018-12-04,42.395,42.395,42.165,42.165,7292.0
2018-12-05,41.51,41.955,41.405,41.955,4054.0
2018-12-06,41.46,41.885,41.455,41.795,3902.0
2018-12-07,41.57,41.605,41.445,41.51,3971.0
2018-12-10,41.48,41.48,41.055,41.055,10849.0
2018-12-11,40.985,41.085,40.945,41.055,7541.0
2018-12-12,41.13,41.245,40.93,41.21,5690.0
2018-12-13,41.62,41.83,41.62,41.795,4584.0
2018-12-14,41.71,41.71,41.445,41.505,3015.0
2018-12-17,41.105,41.58,41.105,41.58,2425.0
2018-12-18,41.105,41.135,40.895,40.955,12765.0
2018-12-19,40.72,41.21,40.56,41.21,11752.0
2018-12-20,40.905,41.195,40.835,40.835,13532.0
2018-12-21,41.01,41.01,40.695,40.695,18766.0
2018-12-24,40.86,40.86,40.36,40.72,1322.0
2018-12-27,41.01,41.37,40.795,41.37,2256.0
2018-12-28,41.235,41.235,40.96,41.085,1631.0
2018-12-31,41.695,41.72,41.345,41.63,774.0
2019-01-02,41.825,41.85,41.23,41.375,3240.0
2019-01-03,42.12,42.12,41.54,41.6,4013.0
2019-01-04,41.19,41.4,41.19,41.33,3834.0
2019-01-07,41.935,41.935,41.735,41.8,4564.0
2019-01-08,42.01,42.01,41.87,41.97,4058.0
2019-01-09,42.27,42.445,42.205,42.445,6009.0
2019-01-10,42.445,42.465,42.355,42.38,5995.0
2019-01-11,42.31,42.49,42.305,42.305,3498.0
2019-01-14,42.255,42.255,42.02,42.135,3581.0
2019-01-15,41.95,42.305,41.95,42.305,5970.0
2019-01-16,42.095,42.095,41.975,42.025,7660.0
2019-01-17,42.37,42.385,42.13,42.295,3679.0
2019-01-18,42.295,42.47,42.295,42.42,5809.0
2019-01-21,42.865,43.125,42.865,43.025,3108.0
2019-01-22,42.93,43.03,42.925,42.965,10182.0
2019-01-23,42.975,42.975,42.63,42.825,7645.0
2019-01-24,43.0,43.21,42.805,42.85,1960.0
2019-01-25,42.93,43.36,42.93,43.36,9071.0
2019-01-29,43.05,43.05,42.825,42.965,6958.0
2019-01-30,43.31,43.31,42.925,43.04,3662.0
2019-01-31,43.14,43.39,43.125,43.125,2621.0
2019-02-01,43.005,43.08,42.875,43.03,5671.0
2019-02-04,42.855,43.235,42.855,43.09,6116.0
2019-02-05,43.16,43.56,43.16,43.165,10083.0
2019-02-06,43.7,44.23,43.55,43.895,12908.0
2019-02-07,44.105,44.345,44.105,44.28,10247.0
2019-02-08,43.585,43.91,43.55,43.805,10841.0
2019-02-11,43.685,43.685,43.435,43.485,4456.0
2019-02-12,43.55,43.83,43.525,43.82,5497.0
2019-02-13,43.77,44.165,43.77,43.81,10148.0
2019-02-14,43.81,44.02,43.81,43.86,10029.0
2019-02-15,43.845,44.01,43.845,43.91,9834.0
2019-02-18,44.245,44.54,44.245,44.29,5505.0
2019-02-19,44.365,44.665,44.365,44.55,15561.0
2019-02-20,44.475,44.55,44.215,44.305,20543.0
2019-02-21,44.765,44.875,44.4,44.875,16315.0
2019-02-22,44.775,44.935,44.765,44.915,11270.0
2019-02-25,44.965,44.99,44.725,44.84,16903.0
2019-02-26,44.665,44.75,44.575,44.605,2098.0
2019-02-27,44.715,44.915,44.715,44.875,13273.0
2019-02-28,44.91,45.09,44.91,45.025,7666.0
2019-03-01,45.06,45.53,45.06,45.51,15953.0
2019-03-04,46.045,46.055,45.79,45.845,8742.0
2019-03-05,45.655,45.655,45.555,45.57,7177.0
2019-03-06,45.645,45.865,45.56,45.865,4081.0
2019-03-07,45.895,45.895,45.695,45.695,4848.0
2019-03-08,45.31,45.335,45.09,45.245,5000.0
2019-03-11,45.2,45.225,45.015,45.195,2632.0
2019-03-12,45.395,45.595,45.395,45.47,6031.0
2019-03-13,45.335,45.335,45.125,45.27,2444.0
2019-03-14,45.97,45.97,45.695,45.755,3324.0
2019-03-15,46.065,46.18,45.965,46.04,2061.0
2019-03-18,46.255,46.43,46.255,46.29,4225.0
2019-03-19,46.315,46.485,46.315,46.485,14003.0
2019-03-20,46.715,46.715,46.51,46.66,8669.0
2019-03-21,46.625,46.625,46.28,46.38,10238.0
2019-03-22,46.565,46.565,46.325,46.43,2571.0
2019-03-25,45.46,45.73,45.32,45.32,4512.0
2019-03-26,45.32,45.385,45.31,45.32,23031.0
2019-03-27,45.27,45.545,45.27,45.545,10527.0
2019-03-28,45.35,45.56,45.335,45.555,9942.0
2019-03-29,45.555,45.61,45.525,45.61,6099.0
2019-04-01,45.535,45.92,45.515,45.885,5927.0
2019-04-02,45.88,46.24,45.88,46.205,10896.0
2019-04-03,46.51,46.745,46.49,46.625,8055.0
2019-04-04,46.645,46.71,46.6,46.6,6696.0
2019-04-05,46.68,46.705,46.46,46.61,3700.0
2019-04-08,46.835,46.835,46.77,46.835,5674.0
2019-04-09,46.585,46.71,46.57,46.62,3986.0
2019-04-10,46.545,46.56,46.315,46.4,5072.0
2019-04-11,46.575,46.575,46.34,46.4,4101.0
2019-04-12,46.57,46.785,46.57,46.625,11102.0
2019-04-15,46.66,46.755,46.635,46.755,4804.0
2019-04-16,46.82,46.99,46.72,46.99,5235.0
2019-04-17,46.955,46.955,46.67,46.695,6592.0
2019-04-18,46.945,46.945,46.67,46.67,23716.0
2019-04-23,46.88,47.2,46.88,47.2,4027.0
2019-04-24,47.275,47.74,47.265,47.53,7756.0
2019-04-26,47.495,47.495,47.29,47.335,3207.0
2019-04-29,47.335,47.34,47.31,47.325,5603.0
2019-04-30,47.31,47.555,47.31,47.485,7052.0
2019-05-01,47.78,47.855,47.78,47.855,3148.0
2019-05-02,47.555,47.695,47.555,47.595,5047.0
2019-05-03,47.595,47.635,47.425,47.635,4763.0
2019-05-06,47.635,47.795,47.29,47.31,4729.0
2019-05-07,47.35,47.545,47.175,47.26,8359.0
2019-05-08,46.71,46.905,46.485,46.67,8128.0
2019-05-09,46.915,47.075,46.87,46.87,2483.0
2019-05-10,46.83,46.83,46.51,46.545,5942.0
2019-05-13,47.005,47.005,46.745,46.805,3317.0
2019-05-14,46.265,46.635,46.19,46.435,5117.0
2019-05-15,46.745,46.89,46.695,46.89,3170.0
2019-05-16,46.89,47.235,46.865,47.155,2611.0
2019-05-17,47.63,47.635,47.52,47.58,6116.0
2019-05-20,47.58,47.58,47.24,47.31,3857.0
2019-05-21,46.99,47.325,46.87,47.26,8521.0
2019-05-22,47.45,47.45,47.3,47.34,4218.0
2019-05-23,47.215,47.215,47.1,47.1,14405.0
2019-05-24,46.81,47.005,46.61,46.835,5230.0
2019-05-27,46.905,46.97,46.895,46.915,11520.0
2019-05-28,46.965,47.015,46.93,46.945,8593.0
2019-05-29,46.575,46.62,46.325,46.62,6848.0
2019-05-30,46.28,46.28,45.88,46.13,6037.0
2019-05-31,46.115,46.23,45.845,45.955,2987.0
2019-06-03,45.7,45.7,45.44,45.535,11400.0
2019-06-04,45.88,46.04,45.745,45.77,7593.0
2019-06-05,46.25,46.325,46.25,46.29,2768.0
2019-06-06,46.61,46.65,46.385,46.415,5115.0
2019-06-07,46.57,46.87,46.525,46.585,8303.0
2019-06-11,47.485,47.67,47.115,47.67,4128.0
2019-06-12,47.9,47.9,47.62,47.73,2107.0
2019-06-13,47.66,47.915,47.555,47.72,4542.0
2019-06-14,47.805,47.93,47.66,47.855,6251.0
2019-06-17,47.82,47.82,47.335,47.805,12741.0
2019-06-18,47.57,47.755,47.53,47.73,4647.0
2019-06-19,48.175,48.275,48.05,48.09,11671.0
2019-06-20,48.43,48.565,48.27,48.485,5190.0
2019-06-21,48.485,48.485,48.185,48.31,15400.0
2019-06-24,48.22,48.335,48.05,48.335,23076.0
2019-06-25,48.35,48.47,48.185,48.275,5961.0
2019-06-26,47.955,48.0,47.745,47.93,5926.0
2019-06-27,47.765,47.905,47.765,47.875,8044.0
2019-06-28,47.72,47.935,47.66,47.68,7416.0
2019-07-01,48.39,48.39,48.065,48.365,2994.0
2019-07-02,48.535,48.535,48.38,48.405,4085.0
2019-07-03,48.45,48.45,48.365,48.405,3058.0
2019-07-04,48.45,48.515,48.4,48.405,7582.0
2019-07-05,48.49,48.575,48.38,48.575,6350.0
2019-07-08,48.38,48.38,48.135,48.14,6765.0
2019-07-09,48.15,48.27,48.135,48.165,11799.0
2019-07-10,48.245,48.4,48.245,48.295,3706.0
2019-07-11,48.295,48.39,48.28,48.365,3752.0
2019-07-12,48.115,48.165,48.015,48.015,9432.0
2019-07-15,47.775,47.775,47.69,47.765,3443.0
2019-07-16,47.8,47.8,47.68,47.765,4549.0
2019-07-17,47.75,47.835,47.655,47.825,11991.0
2019-07-18,47.63,47.63,47.365,47.39,7016.0
2019-07-19,47.45,47.68,47.45,47.67,1671.0
2019-07-22,47.425,47.475,47.32,47.475,6293.0
2019-07-23,47.585,47.75,47.585,47.705,6887.0
2019-07-24,48.02,48.33,47.91,48.115,9317.0
2019-07-25,48.225,48.345,48.175,48.345,8844.0
2019-07-26,48.075,48.165,47.98,48.165,3872.0
2019-07-29,48.21,48.45,48.21,48.295,3952.0
2019-07-30,48.545,48.605,48.475,48.57,7151.0
2019-07-31,48.03,48.115,47.935,47.955,6196.0
2019-08-01,47.825,47.86,47.725,47.725,11543.0
2019-08-02,47.8,48.005,47.535,47.635,32675.0
2019-08-05,47.595,47.67,47.165,47.55,27281.0
2019-08-06,47.26,47.26,46.23,46.58,22588.0
2019-08-07,46.99,47.32,46.74,47.32,9350.0
2019-08-08,47.03,47.38,47.03,47.305,6352.0
2019-08-09,47.34,47.61,47.185,47.185,5380.0
2019-08-12,47.32,47.44,47.245,47.34,7278.0
2019-08-13,47.08,47.4,47.08,47.1,10004.0
2019-08-14,47.065,47.4,47.065,47.28,3549.0
2019-08-15,46.315,46.55,46.135,46.32,7772.0
2019-08-16,46.14,46.19,46.04,46.08,6498.0
2019-08-19,46.765,46.945,46.52,46.945,35525.0
2019-08-20,47.315,47.315,46.92,46.92,5165.0
2019-08-21,46.785,46.8,46.655,46.785,5696.0
2019-08-22,47.27,47.34,47.245,47.34,6794.0
2019-08-23,47.34,47.485,47.255,47.485,4552.0
2019-08-26,46.91,46.955,46.705,46.905,9722.0
2019-08-27,46.91,47.075,46.785,47.055,17275.0
2019-08-28,46.995,47.365,46.995,47.32,7908.0
2019-08-29,47.765,47.765,47.04,47.15,5739.0
2019-08-30,47.56,47.885,47.56,47.73,17866.0
2019-09-02,47.73,47.775,47.63,47.695,30320.0
2019-09-03,47.68,47.91,47.52,47.665,26998.0
2019-09-04,47.465,47.62,47.39,47.61,29686.0
2019-09-05,47.96,48.16,47.945,48.16,24068.0
2019-09-06,48.065,48.15,48.04,48.04,9994.0
2019-09-09,48.105,48.105,47.93,47.93,16222.0
2019-09-10,47.895,47.945,47.8,47.8,13093.0
2019-09-11,47.81,48.065,47.81,48.005,5151.0
2019-09-12,48.105,48.355,48.105,48.285,5995.0
2019-09-13,48.46,48.535,48.43,48.535,4583.0
2019-09-16,48.125,48.61,48.125,48.61,11282.0
2019-09-17,48.405,48.405,48.14,48.38,8493.0
2019-09-18,48.43,48.485,48.415,48.44,10305.0
2019-09-19,48.56,48.91,48.56,48.86,8254.0
2019-09-20,49.285,49.285,48.995,49.105,12574.0
2019-09-23,49.22,49.295,48.79,48.8,4507.0
2019-09-24,49.065,49.135,48.68,48.875,5571.0
2019-09-25,48.575,48.595,48.46,48.56,8674.0
2019-09-26,48.535,48.635,48.345,48.345,4810.0
2019-09-27,48.45,48.63,48.405,48.63,32408.0
2019-09-30,48.665,48.845,48.355,48.73,20222.0
2019-10-01,48.945,49.175,48.815,49.175,7772.0
2019-10-02,48.72,48.72,48.55,48.695,2890.0
2019-10-03,47.545,47.545,47.315,47.34,20240.0
2019-10-04,47.69,47.69,47.4,47.44,2095.0
2019-10-07,47.62,47.785,47.53,47.76,8212.0
2019-10-08,48.05,48.135,47.985,48.11,7090.0
2019-10-09,47.68,47.68,47.44,47.555,4635.0
2019-10-10,47.65,47.915,47.5,47.64,6422.0
2019-10-11,48.05,48.18,47.88,48.18,4669.0
2019-10-14,48.815,49.125,48.815,49.015,5679.0
2019-10-15,48.91,49.04,48.825,49.03,4552.0
2019-10-16,49.535,49.725,49.535,49.7,3426.0
2019-10-17,49.605,49.69,49.475,49.51,10536.0
2019-10-18,49.545,49.545,49.28,49.285,2766.0
2019-10-21,49.26,49.46,49.2,49.225,1789.0
2019-10-22,49.33,49.62,49.26,49.435,3232.0
2019-10-23,49.39,49.495,49.08,49.495,10598.0
2019-10-24,49.775,49.855,49.595,49.605,1666.0
2019-10-25,50.01,50.05,49.845,49.92,12477.0
2019-10-28,49.775,49.975,49.775,49.95,5430.0
2019-10-29,50.11,50.23,49.835,49.835,7799.0
2019-10-30,49.82,49.82,49.665,49.76,6278.0
2019-10-31,49.775,50.155,49.665,49.68,11570.0
2019-11-01,49.675,49.785,49.63,49.725,3605.0
2019-11-04,50.165,50.215,49.92,49.98,7503.0
2019-11-05,50.23,50.66,50.23,50.3,2963.0
2019-11-06,50.13,50.41,50.085,50.1,5931.0
2019-11-07,50.135,50.505,50.135,50.375,4798.0
2019-11-08,50.445,50.505,50.215,50.255,12834.0
2019-11-11,50.685,50.685,50.335,50.395,5363.0
2019-11-12,51.495,51.495,50.47,50.54,4638.0
2019-11-13,50.54,50.575,50.385,50.445,5321.0
2019-11-14,50.67,50.97,50.54,50.705,12790.0
2019-11-15,51.14,51.14,50.695,50.97,3442.0
2019-11-18,51.13,51.13,50.825,50.98,21798.0
2019-11-19,50.96,51.245,50.83,51.245,21523.0
2019-11-20,51.14,51.14,50.72,50.875,10585.0
2019-11-21,50.72,50.89,50.615,50.635,6374.0
2019-11-22,51.01,51.01,50.79,50.885,4433.0
2019-11-25,50.92,51.21,50.865,50.98,5110.0
2019-11-26,51.405,51.63,51.26,51.4,4024.0
2019-11-27,51.46,51.5,51.22,51.44,13859.0
2019-11-28,51.525,51.655,51.495,51.56,7482.0
2019-11-29,51.5,51.605,51.405,51.405,6043.0
2019-12-02,51.315,51.485,51.225,51.425,3541.0
2019-12-03,50.755,50.78,50.395,50.42,6037.0
2019-12-04,50.095,50.37,50.095,50.29,7997.0
2019-12-05,50.865,50.865,50.48,50.71,6405.0
2019-12-06,50.66,50.865,50.66,50.8,11791.0
2019-12-09,50.865,51.045,50.85,50.995,3426.0
2019-12-10,50.875,51.04,50.79,51.03,9436.0
2019-12-11,51.33,51.375,50.96,51.065,9102.0
2019-12-12,51.125,51.185,50.86,51.01,9819.0
2019-12-13,51.46,51.76,51.46,51.585,7005.0
2019-12-16,51.975,52.195,51.89,52.12,6708.0
2019-12-17,52.66,52.66,52.18,52.4,5295.0
2019-12-18,52.4,52.61,52.24,52.265,8777.0
2019-12-19,52.35,52.385,52.01,52.01,15422.0
2019-12-20,52.36,52.43,51.89,51.89,6885.0
2019-12-23,52.025,52.35,51.975,52.13,7297.0
2019-12-24,52.35,52.35,51.88,52.12,3005.0
2019-12-27,52.31,52.43,52.085,52.275,1047.0
2019-12-30,52.35,52.385,51.905,52.01,3979.0
2019-12-31,51.93,51.93,51.49,51.7,5014.0
2020-01-02,52.09,52.09,51.65,52.01,2630.0
2020-01-03,52.02,52.85,52.02,52.305,5683.0
2020-01-06,52.305,52.305,51.745,52.01,4268.0
2020-01-07,52.09,52.425,51.95,52.425,4563.0
2020-01-08,52.71,52.71,51.985,52.255,3680.0
2020-01-09,52.61,53.04,52.6,52.65,10439.0
2020-01-10,52.745,52.985,52.67,52.72,2928.0
2020-01-13,52.675,52.675,52.125,52.17,11448.0
2020-01-14,52.59,52.605,52.4,52.42,3371.0
2020-01-15,52.65,52.66,52.325,52.355,4645.0
2020-01-16,52.64,52.64,52.42,52.505,9055.0
2020-01-17,52.95,52.96,52.72,52.735,6448.0
2020-01-20,53.47,53.55,52.84,52.995,8034.0
2020-01-21,55.15,55.15,52.91,52.935,5927.0
2020-01-22,53.005,53.305,53.005,53.29,8141.0
2020-01-23,53.21,53.21,52.695,52.86,8805.0
2020-01-24,53.055,53.055,52.73,52.985,4237.0
2020-01-28,52.195,52.6,52.175,52.545,10998.0
2020-01-29,52.89,52.89,52.565,52.735,1910.0
2020-01-30,53.09,53.09,52.735,52.83,7518.0
2020-01-31,52.445,53.67,52.445,53.115,5387.0
2020-02-03,52.61,52.9,52.195,52.73,17162.0
2020-02-04,52.61,53.075,52.39,52.61,4369.0
2020-02-05,53.22,53.245,52.86,52.95,11657.0
2020-02-06,53.47,53.625,53.295,53.625,10322.0
2020-02-07,53.745,53.77,53.59,53.66,4142.0
2020-02-10,53.73,53.73,53.48,53.485,5889.0
2020-02-11,53.735,53.805,53.58,53.705,4926.0
2020-02-12,53.9,54.08,53.6,53.85,5976.0
2020-02-13,54.05,54.055,53.865,53.925,12867.0
2020-02-14,53.985,54.015,53.71,53.83,10564.0
2020-02-17,54.23,54.23,53.755,53.83,3724.0
2020-02-18,53.815,53.895,53.685,53.8,2868.0
2020-02-19,53.71,53.945,53.71,53.925,3596.0
2020-02-20,54.395,54.425,54.245,54.245,5036.0
2020-02-21,54.445,54.48,54.245,54.35,12029.0
2020-02-24,54.35,54.35,53.065,53.365,8950.0
2020-02-25,52.78,52.78,51.53,52.515,26372.0
2020-02-26,51.825,51.825,50.695,51.39,13832.0
2020-02-27,51.445,51.445,50.665,50.76,33543.0
2020-02-28,50.005,50.005,48.9,49.315,38207.0
2020-03-02,49.03,50.04,48.65,49.89,20239.0
2020-03-03,50.39,50.4,49.71,49.91,17015.0
2020-03-04,49.605,49.85,49.255,49.85,46613.0
2020-03-05,50.745,50.885,50.435,50.45,39899.0
2020-03-06,49.84,49.84,48.91,49.07,28202.0
2020-03-09,48.9,48.9,46.525,46.785,15956.0
2020-03-10,45.15,46.725,44.835,46.485,9681.0
2020-03-11,46.675,46.675,45.44,45.44,11412.0
2020-03-12,44.845,44.845,41.985,43.2,32808.0
2020-03-13,39.73,40.99,39.49,40.99,31871.0
2020-03-16,41.36,42.355,37.945,40.11,24807.0
2020-03-17,39.765,40.79,39.265,40.75,17301.0
2020-03-18,40.705,40.79,39.85,40.18,9541.0
2020-03-19,40.19,42.025,39.3,40.49,8821.0
2020-03-20,40.535,42.345,40.025,42.345,6970.0
2020-03-23,39.62,39.67,37.085,38.86,10031.0
2020-03-24,40.275,40.67,39.395,40.51,12315.0
2020-03-25,41.895,42.855,41.395,41.395,9740.0
2020-03-26,42.95,44.07,42.95,43.785,14142.0
2020-03-27,44.645,45.44,43.895,44.21,11894.0
2020-03-30,42.795,43.2,42.19,42.915,5451.0
2020-03-31,43.57,44.395,42.99,43.2,9920.0
2020-04-01,43.515,43.855,42.945,42.995,280722.0
2020-04-02,42.205,43.02,42.205,42.76,3637.0
2020-04-03,43.325,43.335,42.485,42.7,3270.0
2020-04-06,42.58,44.05,42.58,44.05,4486.0
2020-04-07,44.15,44.635,43.53,43.73,13579.0
2020-04-08,44.21,44.47,43.82,44.39,2901.0
2020-04-09,43.92,44.805,43.92,44.355,4675.0
2020-04-14,44.34,44.34,43.715,44.15,9161.0
2020-04-15,44.12,44.12,43.86,44.025,4323.0
2020-04-16,43.42,43.505,42.335,43.27,12529.0
2020-04-17,43.505,44.7,43.505,44.21,12501.0
2020-04-20,44.64,44.64,44.05,44.285,6394.0
2020-04-21,44.21,44.46,43.36,43.36,7614.0
2020-04-22,43.36,43.525,42.97,43.315,10121.0
2020-04-23,43.255,44.285,43.255,43.565,6501.0
2020-04-24,43.43,43.43,42.685,42.865,7870.0
2020-04-27,43.34,43.99,43.21,43.53,6185.0
2020-04-28,43.56,44.15,43.385,44.07,6147.0
2020-04-29,44.07,44.53,43.69,43.99,5714.0
2020-04-30,43.99,45.015,43.99,44.85,9533.0
2020-05-01,44.21,44.21,43.435,43.955,9784.0
2020-05-04,44.01,44.01,43.175,43.195,2383.0
2020-05-05,43.515,43.68,43.375,43.61,2248.0
2020-05-06,43.42,43.695,43.075,43.49,18052.0
2020-05-07,43.49,43.575,43.195,43.43,6914.0
2020-05-08,43.595,44.13,43.385,43.67,7105.0
2020-05-11,44.635,44.635,43.825,43.895,17675.0
2020-05-12,43.775,43.93,43.68,43.835,14381.0
2020-05-13,43.645,44.2,43.205,43.54,5590.0
2020-05-14,43.34,43.34,42.89,42.985,21862.0
2020-05-15,42.685,42.785,42.485,42.78,13612.0
2020-05-18,43.34,43.67,42.89,43.325,5454.0
2020-05-19,43.95,44.295,43.95,44.295,3381.0
2020-05-20,44.035,44.035,43.585,43.67,4653.0
2020-05-21,44.025,44.06,43.955,44.01,3568.0
2020-05-22,43.73,44.155,43.49,43.54,24439.0
2020-05-25,44.815,44.815,43.525,44.21,6227.0
2020-05-26,44.77,44.995,44.435,44.98,11801.0
2020-05-27,44.99,44.99,44.485,44.865,6101.0
2020-05-28,45.455,46.195,45.335,45.515,14638.0
2020-05-29,46.2,46.2,45.42,45.51,5289.0
2020-06-01,45.325,45.56,45.285,45.395,4063.0
2020-06-02,45.335,45.96,45.12,45.485,18786.0
2020-06-03,45.485,45.94,45.085,45.485,14717.0
2020-06-04,46.945,46.945,46.175,46.22,11657.0
2020-06-05,46.2,47.275,46.2,46.585,9126.0
2020-06-09,47.76,47.76,46.88,47.51,10808.0
2020-06-10,47.06,47.095,46.845,46.92,12814.0
2020-06-11,46.81,46.81,45.76,45.845,16022.0
2020-06-12,45.05,45.265,44.85,45.12,12436.0
2020-06-15,45.17,45.17,44.45,44.47,17445.0
2020-06-16,45.525,45.995,45.5,45.905,12193.0
2020-06-17,46.16,46.23,45.985,46.02,8045.0
2020-06-18,46.715,46.715,45.865,46.08,6148.0
2020-06-19,45.51,46.365,45.51,46.23,5125.0
2020-06-22,45.615,46.01,45.44,45.975,8037.0
2020-06-23,46.295,46.315,45.75,46.22,5977.0
2020-06-24,46.22,46.325,45.88,46.265,12809.0
2020-06-25,45.71,45.71,45.17,45.32,12308.0
2020-06-26,45.83,46.065,45.77,46.02,5062.0
2020-06-29,45.995,45.995,45.125,45.155,18055.0
2020-06-30,45.25,45.995,45.25,45.81,23360.0
2020-07-01,45.99,45.99,45.465,45.465,2932.0
2020-07-02,45.57,45.935,45.55,45.865,3052.0
2020-07-03,46.245,46.39,46.13,46.2,3664.0
2020-07-06,46.425,46.725,46.145,46.635,11290.0
2020-07-07,46.735,46.89,46.53,46.62,6012.0
2020-07-08,46.34,46.385,46.165,46.165,2990.0
2020-07-09,46.455,46.71,46.365,46.655,8885.0
2020-07-10,46.665,46.665,45.685,45.685,5966.0
2020-07-13,46.425,46.75,46.355,46.75,4704.0
2020-07-14,46.39,46.49,46.145,46.295,19610.0
2020-07-15,46.865,47.2,46.725,46.995,9679.0
2020-07-16,47.145,47.26,46.84,46.84,8502.0
2020-07-17,47.135,47.38,47.03,47.03,6287.0
2020-07-20,47.235,47.38,47.145,47.365,10962.0
2020-07-21,47.39,47.75,47.39,47.73,27486.0
2020-07-22,47.05,47.365,46.91,46.91,7863.0
2020-07-23,47.025,47.19,46.97,47.025,7222.0
2020-07-24,47.005,47.075,46.89,47.05,16673.0
2020-07-27,47.13,47.13,46.61,46.61,14183.0
2020-07-28,46.61,47.085,46.53,46.815,11170.0
2020-07-29,46.6,46.635,46.445,46.445,20003.0
2020-07-30,46.6,47.015,46.6,47.015,11605.0
2020-07-31,46.575,46.725,45.895,45.92,18402.0
2020-08-03,46.015,46.025,45.54,45.865,19975.0
2020-08-04,46.61,46.865,46.6,46.715,5329.0
2020-08-05,46.54,46.54,46.25,46.445,6355.0
2020-08-06,46.645,46.955,46.55,46.55,2906.0
2020-08-07,46.425,46.435,46.105,46.295,7654.0
2020-08-10,46.595,46.865,46.585,46.805,2878.0
2020-08-11,47.005,47.005,46.69,46.76,3851.0
2020-08-12,47.095,47.305,47.04,47.305,4642.0
2020-08-13,47.845,48.45,47.81,47.91,12590.0
2020-08-14,47.935,48.02,47.89,47.925,2924.0
2020-08-17,47.18,47.34,47.04,47.235,4398.0
2020-08-18,47.38,47.38,47.04,47.225,3570.0
2020-08-19,47.13,47.18,47.015,47.13,6847.0
2020-08-20,47.095,47.19,46.78,46.815,3267.0
2020-08-21,47.12,47.215,47.015,47.17,5742.0
2020-08-24,47.005,47.015,46.85,47.015,6503.0
2020-08-25,47.54,47.845,47.52,47.69,18406.0
2020-08-26,47.515,47.655,47.33,47.365,6637.0
2020-08-27,47.74,47.74,47.39,47.435,20108.0
2020-08-28,46.935,47.19,46.91,47.11,11172.0
2020-08-31,47.04,47.04,46.61,46.815,5521.0
2020-09-01,46.595,46.595,46.005,46.365,6959.0
2020-09-02,46.4,46.4,46.11,46.33,7035.0
2020-09-03,47.33,47.33,46.785,46.9,6401.0
2020-09-04,46.105,46.4,46.075,46.375,10421.0
2020-09-07,46.435,46.48,45.99,46.035,6678.0
2020-09-08,46.04,46.55,46.04,46.505,6803.0
2020-09-09,46.525,46.525,45.86,46.005,2182.0
2020-09-10,45.955,47.155,45.955,46.875,2440.0
2020-09-11,46.33,46.53,46.33,46.46,937.0
2020-09-14,46.785,46.97,46.7,46.855,3835.0
2020-09-15,46.92,46.92,46.46,46.49,5085.0
2020-09-16,46.7,46.83,46.7,46.76,3190.0
2020-09-17,46.865,46.865,46.495,46.495,11476.0
2020-09-18,46.865,47.005,46.505,46.97,5078.0
2020-09-21,46.97,46.97,46.13,46.26,8009.0
2020-09-22,46.035,46.035,45.26,45.305,5057.0
2020-09-23,45.7,46.06,45.69,46.06,4222.0
2020-09-24,45.805,46.0,45.58,45.86,23100.0
2020-09-25,46.105,46.285,45.92,46.06,10721.0
2020-09-28,46.07,46.305,45.56,46.295,14817.0
2020-09-29,46.69,46.805,46.645,46.78,13031.0
2020-09-30,46.87,46.87,46.07,46.07,8937.0
2020-10-01,46.295,46.365,45.8,46.225,1905.0
2020-10-02,46.125,46.4,45.695,45.8,4637.0
2020-10-05,46.4,46.6,46.33,46.45,14147.0
2020-10-06,46.61,46.89,46.52,46.855,6561.0
2020-10-07,47.28,47.295,46.415,46.875,1669.0
2020-10-08,46.875,47.25,46.875,47.13,5099.0
2020-10-09,47.395,47.395,47.18,47.18,7031.0
2020-10-12,47.04,47.445,47.04,47.41,7113.0
2020-10-13,47.835,47.94,47.69,47.77,5976.0
2020-10-14,47.675,47.675,47.165,47.375,12832.0
2020-10-15,47.34,47.395,47.085,47.25,18885.0
2020-10-16,47.06,47.28,46.9,46.925,9010.0
2020-10-19,46.92,47.63,46.92,47.36,6113.0
2020-10-20,47.5,47.605,47.41,47.47,21658.0
2020-10-21,47.765,47.92,47.655,47.79,4374.0
2020-10-22,46.785,46.82,46.575,46.67,16954.0
2020-10-23,46.77,47.35,46.53,46.865,7620.0
2020-10-26,46.865,46.9,46.53,46.54,7354.0
2020-10-27,46.355,46.575,45.9,45.94,5038.0
2020-10-28,45.67,45.67,44.85,44.87,9952.0
2020-10-29,44.805,44.805,44.155,44.43,8379.0
2020-10-30,44.51,44.51,43.98,43.98,17965.0
2020-11-02,44.835,44.835,43.99,44.28,4715.0
2020-11-03,44.86,45.3,44.695,45.08,4074.0
2020-11-04,45.995,45.995,45.185,45.325,4271.0
2020-11-05,45.74,46.265,45.74,46.265,13097.0
2020-11-06,46.795,46.795,46.145,46.18,13225.0
2020-11-09,46.265,47.215,46.265,47.19,26482.0
2020-11-10,47.94,48.37,47.48,47.48,22733.0
2020-11-11,48.38,48.81,48.315,48.405,16137.0
2020-11-12,48.82,49.7,48.57,49.25,21238.0
2020-11-13,49.26,49.26,48.44,48.825,242875.0
2020-11-16,49.225,49.33,49.195,49.33,1158.0
2020-11-17,49.4,49.69,49.16,49.205,134834.0
2020-11-18,49.54,49.69,49.345,49.435,10778.0
2020-11-19,49.69,49.69,49.055,49.125,11250.0
2020-11-20,48.835,49.53,48.835,49.425,13734.0
2020-11-23,49.48,49.59,49.3,49.59,27029.0
2020-11-24,49.6,49.84,49.585,49.69,14647.0
2020-11-25,50.14,50.525,49.775,49.935,11589.0
2020-11-26,49.935,50.305,49.7,49.845,22007.0
2020-11-27,49.655,49.845,49.48,49.59,11484.0
2020-11-30,49.845,49.98,49.555,49.555,25988.0
2020-12-01,49.575,49.855,49.435,49.77,26949.0
2020-12-02,49.735,50.43,49.735,50.11,4832.0
2020-12-03,50.585,50.585,50.05,50.11,8974.0
2020-12-04,50.7,50.7,49.99,50.165,15305.0
2020-12-07,50.945,50.945,50.25,50.33,15659.0
2020-12-08,50.19,50.34,50.13,50.25,57759.0
2020-12-09,50.895,50.895,50.49,50.57,20444.0
2020-12-10,50.975,50.975,49.96,50.085,11050.0
2020-12-11,49.69,49.775,49.4,49.435,17208.0
2020-12-14,49.775,49.775,49.435,49.435,6373.0
2020-12-15,49.48,49.585,49.37,49.52,7698.0
2020-12-16,49.855,50.395,49.74,49.775,10899.0
2020-12-17,50.14,50.2,50.025,50.175,14989.0
2020-12-18,50.175,50.2,49.875,50.03,9577.0
2020-12-21,50.065,50.315,49.16,49.3,31368.0
2020-12-22,49.37,50.025,49.11,49.145,15737.0
2020-12-23,49.125,49.795,49.11,49.435,15625.0
2020-12-24,49.445,50.215,49.445,49.995,4120.0
2020-12-29,50.05,50.7,50.05,50.675,15825.0
2020-12-30,50.665,50.665,50.365,50.585,15228.0
2020-12-31,50.465,50.465,49.97,49.97,19110.0
2021-01-04,50.2,50.345,49.48,49.885,5382.0
2021-01-05,50.37,50.84,49.98,50.06,11248.0
2021-01-06,50.045,50.275,49.77,49.935,16526.0
2021-01-07,50.46,50.77,50.38,50.565,74248.0
2021-01-08,51.255,51.255,50.6,50.92,13221.0
2021-01-11,51.04,51.115,50.695,50.775,41910.0
2021-01-12,50.625,50.735,50.53,50.62,12111.0
2021-01-13,50.43,50.485,50.23,50.44,21636.0
2021-01-14,50.37,50.54,50.315,50.44,17672.0
2021-01-15,50.51,50.59,50.325,50.355,10955.0
2021-01-18,50.355,50.355,50.0,50.105,4772.0
2021-01-19,50.66,50.66,50.415,50.485,12663.0
2021-01-20,50.58,51.035,50.37,50.38,8241.0
2021-01-21,50.555,50.61,50.45,50.545,16322.0
2021-01-22,50.61,50.655,50.39,50.635,12486.0
2021-01-25,50.625,50.695,50.545,50.575,12552.0
2021-01-27,50.625,50.625,50.115,50.125,13803.0
2021-01-28,50.025,50.025,49.22,49.83,21575.0
2021-01-29,49.84,50.505,49.52,49.52,10450.0
2021-02-01,49.06,49.565,48.665,49.555,33018.0
2021-02-02,49.875,50.185,49.84,50.16,5804.0
2021-02-03,50.635,50.775,50.37,50.575,6122.0
2021-02-04,50.405,50.76,50.29,50.31,32861.0
2021-02-05,50.76,50.885,50.58,50.84,9212.0
2021-02-08,50.61,50.875,50.565,50.74,13036.0
2021-02-09,50.625,50.67,50.29,50.46,13645.0
2021-02-10,50.545,50.85,50.51,50.735,22452.0
2021-02-11,50.705,50.77,50.415,50.425,3193.0
2021-02-12,50.555,50.805,50.485,50.495,9836.0
2021-02-15,50.545,51.085,50.545,50.935,12433.0
2021-02-16,51.05,51.685,51.035,51.51,8134.0
2021-02-17,52.705,52.705,50.84,51.34,49894.0
2021-02-18,51.335,51.335,50.625,50.855,11267.0
2021-02-19,51.075,51.155,50.36,50.505,21930.0
2021-02-22,50.545,50.545,49.935,50.05,7475.0
2021-02-23,50.195,50.195,49.7,50.045,41458.0
2021-02-24,50.195,50.31,49.495,49.595,5684.0
2021-02-25,49.93,50.43,49.68,49.955,8689.0
2021-02-26,49.75,50.2,49.52,49.655,58946.0
2021-03-01,50.035,50.62,49.98,50.125,31869.0
2021-03-02,50.28,51.105,50.125,50.185,11603.0
2021-03-03,49.67,50.935,49.67,50.53,8829.0
2021-03-04,50.81,50.81,49.885,49.99,9746.0
2021-03-05,50.725,50.725,49.815,50.06,12478.0
2021-03-08,49.93,50.69,49.93,50.255,36081.0
2021-03-09,50.855,51.475,50.855,51.475,60435.0
2021-03-10,51.76,51.9,51.06,51.12,10050.0
2021-03-11,52.395,52.395,51.34,51.42,5799.0
2021-03-12,52.58,52.58,51.385,51.465,3643.0
2021-03-15,53.02,53.02,51.615,51.645,8474.0
2021-03-16,51.715,51.715,51.455,51.52,7303.0
2021-03-17,52.44,52.44,51.685,51.795,4045.0
2021-03-18,52.87,52.87,51.485,51.545,6138.0
2021-03-19,51.385,51.545,51.385,51.485,2244.0
2021-03-22,51.695,52.58,51.28,51.335,3304.0
2021-03-23,51.43,51.645,51.43,51.645,3658.0
2021-03-24,51.59,51.81,51.58,51.68,24472.0
2021-03-25,51.405,51.83,51.405,51.76,4470.0
2021-03-26,51.83,52.085,51.83,51.89,5438.0
2021-03-29,51.89,52.405,51.565,52.095,15599.0
2021-03-30,52.14,52.82,52.005,52.785,10104.0
2021-03-31,52.91,52.91,52.27,52.325,4919.0
2021-04-01,53.155,53.295,52.525,52.815,5384.0
2021-04-06,53.1,53.675,53.1,53.11,4891.0
2021-04-07,53.26,53.28,53.155,53.28,10070.0
2021-04-08,55.095,55.095,53.595,53.625,3658.0
2021-04-09,54.12,55.095,53.785,53.91,9163.0
2021-04-12,54.12,54.12,53.82,53.82,7436.0
2021-04-13,54.84,54.84,53.75,53.835,2434.0
2021-04-14,53.945,54.155,53.785,53.785,7790.0
2021-04-15,53.785,54.645,53.36,53.59,8098.0
2021-04-16,54.385,54.385,53.64,53.705,6793.0
2021-04-19,54.385,54.385,54.2,54.35,5692.0
2021-04-20,54.565,54.565,54.06,54.13,3962.0
2021-04-21,53.72,54.165,53.545,53.845,4796.0
2021-04-22,53.855,54.415,53.765,54.415,9912.0
2021-04-23,54.415,54.9,53.995,54.155,2788.0
2021-04-26,54.92,54.92,54.12,54.325,14160.0
2021-04-27,54.325,54.46,53.96,54.46,6267.0
2021-04-28,54.43,54.625,54.265,54.52,4158.0
2021-04-29,54.625,54.625,54.27,54.43,10577.0
2021-04-30,54.725,54.725,54.12,54.335,5072.0
2021-05-03,54.34,55.495,54.12,54.19,9492.0
2021-05-04,54.82,54.82,54.22,54.34,6522.0
2021-05-05,53.935,53.96,53.79,53.835,10129.0
2021-05-06,54.325,54.58,54.245,54.52,6784.0
2021-05-07,54.555,55.495,54.475,54.66,9000.0
2021-05-10,54.865,55.09,54.785,55.01,4810.0
2021-05-11,54.935,55.015,54.165,54.235,4772.0
2021-05-12,54.3,54.415,53.615,53.925,10361.0
2021-05-13,54.165,54.945,53.95,54.945,5171.0
2021-05-14,54.945,54.945,54.52,54.695,6163.0
2021-05-17,55.115,55.245,55.05,55.185,3632.0
2021-05-18,55.45,56.02,55.23,55.285,8596.0
2021-05-19,55.47,55.76,54.82,54.865,3400.0
2021-05-20,56.195,56.195,54.83,55.14,3176.0
2021-05-21,55.805,56.465,55.48,56.445,6095.0
2021-05-24,55.825,56.595,55.755,55.85,27102.0
2021-05-25,56.295,56.33,55.995,56.08,19977.0
2021-05-26,55.87,56.64,55.87,56.0,4237.0
2021-05-27,56.075,56.465,55.85,55.86,9035.0
2021-05-28,56.33,57.065,56.02,56.215,13916.0
2021-05-31,56.225,57.455,56.225,56.31,5967.0
2021-06-01,56.34,56.375,56.095,56.375,6596.0
2021-06-02,56.525,56.685,56.435,56.615,6300.0
2021-06-03,58.025,58.025,56.71,56.745,5803.0
2021-06-04,57.215,57.215,56.79,56.89,6654.0
2021-06-07,56.825,56.825,56.625,56.63,25492.0
2021-06-08,57.58,57.58,56.835,56.925,5123.0
2021-06-09,57.13,57.58,56.995,57.015,7548.0
2021-06-10,57.535,57.535,57.055,57.2,10143.0
2021-06-11,57.085,57.535,57.03,57.18,29305.0
2021-06-15,57.58,57.89,57.49,57.81,66362.0
2021-06-16,58.2,59.18,57.695,57.75,47899.0
2021-06-17,57.765,57.82,57.37,57.5,25989.0
2021-06-18,57.76,57.935,57.685,57.765,18402.0
2021-06-21,56.88,57.315,56.32,56.78,19754.0
2021-06-22,57.67,58.245,57.51,57.535,10876.0
2021-06-23,57.535,57.58,57.36,57.5,21688.0
2021-06-24,56.995,57.66,56.94,57.005,12371.0
2021-06-25,58.025,58.025,57.26,57.35,8772.0
2021-06-28,57.49,57.49,57.21,57.315,57244.0
2021-06-29,57.67,57.67,57.02,57.135,16720.0
2021-06-30,57.575,57.58,57.385,57.385,26539.0
2021-07-01,57.81,57.855,57.255,57.45,15093.0
2021-07-02,57.665,58.095,57.665,57.81,13220.0
2021-07-05,57.87,57.87,57.425,57.575,8443.0
2021-07-06,58.095,58.095,57.265,57.27,12274.0
2021-07-07,57.345,57.44,57.225,57.37,25118.0
2021-07-08,58.515,58.515,57.675,57.89,16028.0
2021-07-09,57.645,57.72,57.245,57.72,34476.0
2021-07-12,58.245,58.245,57.775,57.845,10998.0
2021-07-13,58.79,58.79,58.12,58.265,9310.0
2021-07-14,58.32,58.54,57.95,57.995,13057.0
2021-07-15,58.005,58.45,57.86,57.905,5272.0
2021-07-16,57.735,59.255,57.685,57.7,11412.0
2021-07-19,58.14,58.14,57.39,57.39,16649.0
2021-07-20,57.02,57.245,56.93,57.055,10626.0
2021-07-21,57.22,57.72,57.22,57.72,136297.0
2021-07-22,58.185,58.435,58.15,58.175,66886.0
2021-07-23,58.275,58.38,58.13,58.24,13508.0
2021-07-26,58.55,58.785,58.515,58.74,10935.0
2021-07-27,58.74,58.915,58.705,58.8,24986.0
2021-07-28,58.81,59.14,58.63,58.9,66777.0
2021-07-29,59.105,59.17,58.915,59.08,20431.0
2021-07-30,59.13,59.275,58.935,59.015,11431.0
2021-08-02,59.68,59.89,59.64,59.795,18918.0
2021-08-03,59.705,59.76,59.3,59.385,17402.0
2021-08-04,59.75,60.045,59.55,60.045,11163.0
2021-08-05,59.98,60.1,59.765,59.83,13955.0
2021-08-06,59.975,60.025,59.93,60.01,9998.0
2021-08-09,60.42,60.42,59.85,60.0,16480.0
2021-08-10,60.06,60.32,60.06,60.315,10872.0
2021-08-11,60.305,60.43,60.07,60.365,6875.0
2021-08-12,60.475,60.6,60.32,60.59,12403.0
2021-08-13,60.625,60.86,60.545,60.6,10708.0
2021-08-16,60.825,60.95,60.645,60.94,10731.0
2021-08-17,60.83,60.91,60.695,60.695,21428.0
2021-08-18,60.965,61.2,60.95,61.2,17748.0
2021-08-19,61.11,61.11,60.91,61.0,4820.0
2021-08-20,61.145,61.165,60.985,61.0,7203.0
2021-08-23,61.28,61.79,61.28,61.79,16980.0
2021-08-24,61.645,61.645,61.305,61.46,93596.0
2021-08-25,61.215,61.29,61.0,61.09,18466.0
2021-08-26,62.37,62.37,60.86,60.865,12855.0
2021-08-27,60.975,61.135,60.92,61.0,19031.0
2021-08-30,61.08,61.2,60.865,61.2,14758.0
2021-08-31,61.2,61.235,61.045,61.225,34555.0
2021-09-01,60.91,61.1,60.785,60.995,21664.0
2021-09-02,60.84,60.885,60.645,60.645,23275.0
2021-09-03,60.91,60.975,60.785,60.85,15959.0
2021-09-06,60.305,60.545,59.975,60.4,57453.0
2021-09-07,60.375,60.86,60.375,60.86,15426.0
2021-09-08,60.455,60.645,60.41,60.645,20887.0
2021-09-09,60.17,60.285,59.76,59.84,29065.0
2021-09-10,59.855,60.1,59.75,60.06,31633.0
2021-09-13,59.885,60.01,59.73,60.01,10239.0
2021-09-14,60.06,60.355,59.975,60.26,11851.0
2021-09-15,60.365,60.51,60.26,60.26,13895.0
2021-09-16,60.23,60.23,59.965,60.07,5780.0
2021-09-17,60.455,60.49,59.935,60.395,21220.0
2021-09-20,59.73,59.73,59.185,59.32,12661.0
2021-09-21,58.005,59.085,57.98,58.915,14369.0
2021-09-22,58.765,59.625,58.765,59.55,6050.0
2021-09-23,60.205,60.395,59.975,60.395,11197.0
2021-09-24,60.275,60.275,59.99,60.125,14381.0
2021-09-27,59.955,60.145,59.775,60.145,20753.0
2021-09-28,59.58,59.65,59.3,59.515,13255.0
2021-09-29,58.765,58.785,58.415,58.675,14258.0
2021-09-30,58.82,59.185,58.78,59.185,8326.0
2021-10-01,58.365,58.425,57.69,58.105,10952.0
2021-10-04,58.375,58.46,57.845,58.065,15818.0
2021-10-05,57.93,58.02,57.545,57.88,9126.0
2021-10-06,57.89,58.12,57.755,57.93,10140.0
2021-10-07,58.02,58.04,57.78,57.89,9483.0
2021-10-08,58.005,58.05,57.815,57.975,3694.0
2021-10-11,57.915,57.995,57.735,57.995,11451.0
2021-10-12,57.725,57.735,57.08,57.215,17597.0
2021-10-13,57.035,57.735,57.035,57.7,11457.0
2021-10-14,58.11,58.41,58.015,58.14,5990.0
2021-10-15,58.165,58.625,58.165,58.58,14591.0
2021-10-18,58.99,58.99,58.595,58.795,10008.0
2021-10-19,59.21,59.21,58.5,58.605,79604.0
2021-10-20,58.965,59.03,58.365,58.365,12731.0
2021-10-21,58.38,58.55,58.23,58.32,4778.0
2021-10-22,58.56,58.91,58.56,58.82,12032.0
2021-10-25,58.965,59.055,58.885,58.965,8211.0
2021-10-26,58.83,58.83,58.47,58.525,20156.0
2021-10-27,58.83,59.225,58.515,58.685,6167.0
2021-10-28,58.67,58.795,58.58,58.785,9464.0
2021-10-29,58.83,59.28,58.57,58.64,8184.0
2021-11-01,58.67,58.945,58.67,58.91,7711.0
2021-11-02,59.11,59.28,58.895,59.18,7934.0
2021-11-03,59.405,59.8,59.38,59.755,12225.0
2021-11-04,60.18,60.18,59.96,59.98,5713.0
2021-11-05,60.18,60.5,60.18,60.43,12682.0
2021-11-08,60.18,60.53,60.18,60.315,23913.0
2021-11-09,60.315,60.805,60.195,60.41,10851.0
2021-11-10,60.4,60.845,60.4,60.665,15351.0
2021-11-11,61.005,61.005,60.315,60.715,9166.0
2021-11-12,60.71,61.105,60.71,61.065,72203.0
2021-11-15,60.79,61.005,60.665,60.725,7305.0
2021-11-16,60.725,61.075,60.33,60.51,14505.0
2021-11-17,60.67,61.255,60.625,60.635,12279.0
2021-11-18,61.22,61.22,60.93,60.97,11736.0
2021-11-19,61.165,61.21,60.79,61.13,8261.0
2021-11-22,61.065,61.065,60.475,60.575,10867.0
2021-11-23,60.805,60.805,60.045,60.195,15500.0
2021-11-24,60.185,60.185,59.745,59.915,6124.0
2021-11-25,59.99,59.99,59.82,59.915,5526.0
2021-11-26,60.0,60.205,59.27,59.35,57698.0
2021-11-29,58.725,59.485,58.725,59.225,29554.0
2021-11-30,59.0,59.64,59.0,59.21,14303.0
2021-12-01,59.19,59.19,58.84,58.99,11982.0
2021-12-02,59.1,59.415,58.83,59.335,42005.0
2021-12-03,59.82,59.82,59.28,59.65,12960.0
2021-12-06,59.865,59.99,59.73,59.89,37456.0
2021-12-07,60.18,60.18,59.925,60.06,6725.0
2021-12-08,60.625,60.96,60.625,60.79,12524.0
2021-12-09,60.805,60.805,60.36,60.42,11821.0
2021-12-10,60.715,60.94,59.96,60.09,7014.0
2021-12-13,60.645,60.645,60.08,60.135,7913.0
2021-12-14,60.15,60.285,59.785,60.08,26451.0
2021-12-15,60.08,60.08,59.53,59.695,8700.0
2021-12-16,60.08,60.095,59.64,59.925,14551.0
2021-12-17,59.935,60.17,59.72,59.755,5242.0
2021-12-20,60.36,60.59,58.595,59.19,22860.0
2021-12-21,59.19,59.755,58.83,59.53,4462.0
2021-12-22,59.875,60.125,59.62,59.945,14438.0
2021-12-23,59.945,60.6,59.945,60.115,5514.0
2021-12-24,60.625,60.985,60.0,60.85,7013.0
2021-12-29,61.05,61.345,60.825,60.88,39683.0
2021-12-30,60.96,61.175,60.715,60.825,4515.0
2021-12-31,61.07,61.07,60.51,60.88,3712.0
2022-01-04,61.97,61.97,61.435,61.625,7140.0
2022-01-05,61.93,61.93,61.255,61.355,7431.0
2022-01-06,61.245,61.39,60.865,61.055,7303.0
2022-01-07,61.255,61.815,61.255,61.5,6398.0
2022-01-10,61.97,61.97,61.2,61.36,17509.0
2022-01-11,61.075,61.09,60.585,60.675,29237.0
2022-01-12,61.02,61.455,61.02,61.265,3579.0
2022-01-13,61.345,61.975,60.81,60.945,19098.0
2022-01-14,60.955,61.025,60.6,60.775,9083.0
2022-01-17,60.835,61.405,60.835,61.11,10164.0
2022-01-18,61.915,61.915,61.12,61.225,6199.0
2022-01-19,61.025,61.025,60.26,60.475,9146.0
2022-01-20,60.23,60.655,60.075,60.655,5862.0
2022-01-21,60.205,60.275,59.715,60.06,19112.0
2022-01-24,59.85,59.85,59.11,59.725,26082.0
2022-01-25,58.965,58.965,58.16,58.405,19441.0
2022-01-27,58.405,58.965,57.86,58.08,16211.0
2022-01-28,58.42,59.705,58.42,59.535,28212.0
2022-01-31,59.735,59.98,59.505,59.805,19571.0
2022-02-01,60.17,60.24,59.79,60.07,5380.0
2022-02-02,60.875,60.875,60.105,60.44,6589.0
2022-02-03,60.865,61.255,60.35,60.51,10104.0
2022-02-04,60.62,60.63,59.805,60.23,26525.0
2022-02-07,60.265,60.33,59.735,59.905,16328.0
2022-02-08,59.915,60.06,59.67,59.815,10731.0
2022-02-09,59.96,60.06,59.76,60.06,12125.0
2022-02-10,60.495,60.72,60.33,60.35,29627.0
2022-02-11,60.175,60.175,59.65,59.745,28692.0
2022-02-14,59.325,59.325,58.82,59.325,11314.0
2022-02-15,58.675,58.695,58.405,58.405,34702.0
2022-02-16,59.22,59.67,59.22,59.46,8271.0
2022-02-17,59.46,59.555,58.81,58.985,7002.0
2022-02-18,58.405,58.985,58.365,58.91,31022.0
2022-02-21,58.45,58.495,57.84,58.35,5870.0
2022-02-22,57.455,57.455,56.275,56.395,16540.0
2022-02-23,56.775,57.335,56.775,57.29,11935.0
2022-02-24,57.045,57.045,55.09,55.11,25316.0
2022-02-25,55.56,56.095,55.47,55.725,17944.0
2022-02-28,56.55,56.55,54.74,55.045,26353.0
2022-03-01,55.75,55.845,55.525,55.735,6877.0
2022-03-02,54.185,54.45,54.015,54.205,59897.0
2022-03-03,54.65,54.66,54.27,54.66,9813.0
2022-03-04,53.265,53.265,51.3,51.52,39019.0
2022-03-07,51.12,51.12,47.955,48.56,34969.0
2022-03-08,48.86,49.29,48.795,49.2,314366.0
2022-03-09,50.17,50.975,50.17,50.84,20829.0
2022-03-10,52.405,52.72,52.24,52.395,21331.0
2022-03-11,51.855,51.855,50.94,50.965,35336.0
2022-03-14,51.57,52.57,51.57,52.215,15926.0
2022-03-15,53.065,53.32,52.92,53.02,87755.0
2022-03-16,53.28,53.655,53.065,53.31,143389.0
2022-03-17,54.74,54.895,54.225,54.315,55261.0
2022-03-18,54.72,54.72,53.99,53.99,32198.0
2022-03-21,53.99,54.955,53.99,53.995,21938.0
2022-03-22,54.54,54.54,53.88,53.925,17982.0
2022-03-23,54.83,54.83,54.26,54.56,12454.0
2022-03-24,53.77,53.77,53.13,53.52,11300.0
2022-03-25,53.38,53.555,53.22,53.4,29531.0
2022-03-28,53.245,53.39,52.84,52.84,37626.0
2022-03-29,53.52,53.96,53.52,53.86,149932.0
2022-03-30,54.66,54.895,54.36,54.395,13841.0
2022-03-31,54.51,55.0,54.51,55.0,19504.0
2022-04-01,54.135,54.49,53.855,54.125,17373.0
2022-04-04,54.41,54.435,54.065,54.22,16842.0
2022-04-05,54.135,54.135,53.33,53.33,27308.0
2022-04-06,53.285,53.285,53.04,53.105,12273.0
2022-04-07,53.04,53.2,52.84,53.2,12368.0
2022-04-08,53.635,53.635,53.25,53.44,13959.0
2022-04-11,54.225,54.225,53.34,53.52,23990.0
2022-04-12,53.62,53.635,53.175,53.185,11417.0
2022-04-13,53.475,53.475,53.04,53.285,9658.0
2022-04-14,53.755,53.93,53.5,53.93,13051.0
2022-04-19,53.955,54.135,53.63,53.635,5316.0
2022-04-20,54.235,54.235,53.53,53.565,7914.0
2022-04-21,53.82,54.125,53.82,53.99,12407.0
2022-04-22,53.99,54.265,53.63,54.145,11864.0
2022-04-26,54.18,54.18,53.73,53.78,19257.0
2022-04-27,52.615,52.75,52.44,52.44,25502.0
2022-04-28,53.04,53.355,53.01,53.295,14243.0
2022-04-29,53.44,53.865,53.285,53.865,18067.0
2022-05-02,53.49,53.7,53.14,53.32,9140.0
2022-05-03,53.22,53.51,53.04,53.105,11139.0
2022-05-04,53.49,53.49,53.105,53.14,11154.0
2022-05-05,53.12,53.25,52.74,53.22,4814.0
2022-05-06,52.82,52.82,52.04,52.515,20499.0
2022-05-09,52.18,52.18,51.38,51.59,19410.0
2022-05-10,51.46,51.47,50.865,51.47,26511.0
2022-05-11,51.47,51.86,51.47,51.725,17796.0
2022-05-12,51.77,51.77,51.155,51.5,23286.0
2022-05-13,51.98,52.37,51.695,52.305,15092.0
2022-05-16,52.885,52.91,52.54,52.705,16289.0
2022-05-17,52.775,52.81,52.52,52.65,9267.0
2022-05-18,53.295,53.545,53.11,53.11,10236.0
2022-05-19,52.185,52.36,52.15,52.295,7313.0
2022-05-20,52.36,52.765,52.34,52.62,7759.0
2022-05-23,52.72,52.73,52.57,52.675,3768.0
2022-05-24,52.72,53.155,52.72,52.84,12997.0
2022-05-25,53.095,53.34,53.095,53.22,4597.0
2022-05-26,53.32,53.375,53.11,53.11,5916.0
2022-05-27,53.78,53.89,53.53,53.53,36342.0
2022-05-30,53.59,54.21,53.59,54.17,33362.0
2022-05-31,54.345,54.345,54.045,54.045,10071.0
2022-06-01,54.11,54.11,53.845,53.845,4628.0
2022-06-02,53.275,53.275,52.885,53.085,8916.0
2022-06-03,53.485,53.69,53.485,53.54,6581.0
2022-06-06,53.055,53.61,53.04,53.49,18654.0
2022-06-07,53.9,53.9,53.05,53.165,10386.0
2022-06-08,53.49,53.575,53.385,53.575,5866.0
2022-06-09,53.175,53.175,52.91,52.91,12052.0
2022-06-10,52.595,52.595,52.25,52.25,26742.0
2022-06-14,50.58,50.645,50.245,50.58,13694.0
2022-06-15,50.33,50.4,49.965,50.4,24459.0
2022-06-16,50.88,50.88,50.045,50.045,13348.0
2022-06-17,48.915,49.56,48.805,49.35,18496.0
2022-06-20,49.685,50.12,49.085,49.215,24653.0
2022-06-21,49.405,50.39,49.405,50.39,8219.0
2022-06-22,50.39,50.39,49.775,49.775,9148.0
2022-06-23,49.775,50.455,49.775,50.22,19995.0
2022-06-24,49.63,50.145,49.52,50.045,12706.0
2022-06-27,50.77,51.29,50.77,51.245,3936.0
2022-06-28,51.26,51.46,50.965,51.235,19564.0
2022-06-29,51.115,51.115,50.765,51.07,8167.0
2022-06-30,50.78,50.9,50.17,50.285,10876.0
2022-07-01,50.785,50.785,49.99,50.22,14674.0
2022-07-04,51.105,53.445,50.58,50.655,11957.0
2022-07-05,50.82,50.82,50.37,50.56,5243.0
2022-07-06,49.475,50.1,49.4,49.41,23393.0
2022-07-07,49.705,50.275,49.595,49.835,3910.0
2022-07-08,49.845,50.13,49.76,50.065,7399.0
2022-07-11,49.925,50.185,49.715,49.835,4407.0
2022-07-12,50.175,50.23,49.76,49.815,5841.0
2022-07-13,49.76,50.175,49.76,49.925,8563.0
2022-07-14,49.76,50.25,49.62,49.675,8386.0
2022-07-15,49.365,49.52,49.115,49.335,8363.0
2022-07-18,49.345,50.495,49.345,49.815,3538.0
2022-07-19,50.38,50.495,49.66,49.825,6198.0
2022-07-20,51.3,51.3,50.82,50.985,7454.0
2022-07-21,50.545,51.05,50.33,50.83,7179.0
2022-07-22,50.83,50.975,50.57,50.615,6776.0
2022-07-25,51.115,51.115,50.515,50.59,13789.0
2022-07-26,50.755,50.82,50.58,50.625,17344.0
2022-07-27,50.35,50.68,50.23,50.57,9978.0
2022-07-28,50.73,50.965,50.665,50.905,11491.0
2022-07-29,51.14,51.445,51.095,51.355,51570.0
2022-08-01,52.0,52.065,51.63,51.73,8143.0
2022-08-02,51.61,52.045,51.605,51.87,9114.0
2022-08-03,52.295,52.295,51.685,51.78,6682.0
2022-08-04,52.375,52.375,51.85,51.85,9259.0
2022-08-05,52.535,52.56,52.23,52.24,10509.0
2022-08-08,52.33,52.33,51.85,52.09,25531.0
2022-08-09,52.24,52.24,51.805,51.99,4696.0
2022-08-10,52.065,52.065,51.695,51.695,9524.0
2022-08-11,51.97,52.11,51.97,52.035,18044.0
2022-08-12,52.34,52.34,51.66,51.66,6570.0
2022-08-15,51.87,52.01,51.74,51.945,32121.0
2022-08-16,52.495,52.495,51.97,51.97,7073.0
2022-08-17,52.065,52.47,52.065,52.36,11953.0
2022-08-18,52.47,52.47,52.165,52.175,7050.0
2022-08-19,52.495,52.495,51.955,51.98,8003.0
2022-08-22,52.08,52.08,51.455,51.465,6367.0
2022-08-23,51.18,51.18,50.425,50.425,14001.0
2022-08-24,50.425,50.425,50.145,50.24,14082.0
2022-08-25,50.415,50.58,50.265,50.485,28021.0
2022-08-26,50.505,50.58,50.46,50.46,9384.0
2022-08-29,49.31,49.445,49.2,49.335,28238.0
2022-08-30,49.76,49.99,49.52,49.805,4100.0
2022-08-31,49.86,49.89,49.615,49.615,7347.0
2022-09-01,49.62,49.62,49.015,49.025,18331.0
2022-09-02,49.03,49.04,48.68,48.8,34385.0
2022-09-05,48.84,48.84,48.065,48.265,37298.0
2022-09-06,48.12,49.005,48.01,48.885,29751.0
2022-09-07,49.05,49.43,48.795,48.93,9768.0
2022-09-08,48.985,49.825,48.985,49.78,6144.0
2022-09-09,49.835,49.835,49.44,49.44,6835.0
2022-09-12,50.495,50.635,50.34,50.48,12075.0
2022-09-13,50.85,51.235,50.83,51.125,6040.0
2022-09-14,50.14,50.38,50.055,50.285,5560.0
2022-09-15,50.285,50.285,49.945,49.945,7609.0
2022-09-16,49.77,50.195,49.575,49.615,12177.0
2022-09-19,49.615,49.615,49.19,49.445,18283.0
2022-09-20,49.615,49.74,49.4,49.455,3597.0
2022-09-21,48.61,48.755,48.515,48.625,12774.0
2022-09-23,48.38,48.45,47.935,48.055,13130.0
2022-09-26,47.215,47.235,46.12,46.6,14782.0
2022-09-27,46.93,46.97,46.8,46.85,4591.0
2022-09-28,46.85,46.85,46.24,46.405,4810.0
2022-09-29,47.565,47.605,46.94,46.94,88634.0
2022-09-30,47.165,47.165,46.635,46.74,9259.0
2022-10-03,47.655,47.655,46.83,47.035,4480.0
2022-10-04,47.2,48.57,47.2,48.57,10604.0
2022-10-05,49.82,49.91,49.595,49.855,8825.0
2022-10-06,49.725,49.775,49.275,49.41,6136.0
2022-10-07,49.245,49.245,48.605,48.96,4854.0
2022-10-10,48.11,48.45,47.95,48.45,7059.0
2022-10-11,48.32,48.8,48.32,48.55,10160.0
2022-10-12,48.6,48.6,48.21,48.43,6475.0
2022-10-13,48.57,48.57,48.045,48.06,6940.0
2022-10-14,49.035,49.395,48.8,49.255,12485.0
2022-10-17,49.495,49.735,49.245,49.32,12063.0
2022-10-18,49.96,50.7,49.96,50.66,7869.0
2022-10-19,50.89,51.02,50.66,50.715,19636.0
2022-10-20,49.985,50.025,49.84,49.985,5085.0
2022-10-21,49.69,49.96,49.69,49.92,15205.0
2022-10-24,50.44,50.455,50.015,50.04,4502.0
2022-10-25,50.81,50.91,50.715,50.825,7172.0
2022-10-26,51.31,51.615,51.125,51.215,12370.0
2022-10-27,51.39,51.575,51.245,51.245,38132.0
2022-10-28,51.115,51.19,50.955,50.955,32803.0
2022-10-31,51.115,51.995,51.115,51.745,3122.0
2022-11-01,51.755,51.815,50.995,51.715,8241.0
2022-11-02,51.9,52.14,51.89,51.985,2813.0
2022-11-03,51.27,51.44,51.205,51.335,9350.0
2022-11-04,51.41,51.41,51.215,51.29,4472.0
2022-11-07,51.81,52.325,51.745,51.995,22643.0
2022-11-08,52.075,52.5,52.075,52.31,18549.0
2022-11-09,52.38,52.845,52.31,52.76,9235.0
2022-11-10,52.87,52.935,52.66,52.93,14296.0
2022-11-11,54.13,54.305,53.99,54.16,13683.0
2022-11-14,54.26,54.39,54.16,54.305,2809.0
2022-11-15,54.5,54.5,53.605,54.13,4229.0
2022-11-16,53.5,53.63,53.36,53.49,7769.0
2022-11-17,53.565,53.87,53.565,53.86,12741.0
2022-11-18,54.04,54.065,53.89,53.955,3810.0
2022-11-21,54.49,54.49,54.055,54.16,6435.0
2022-11-22,54.585,54.665,54.51,54.6,8432.0
2022-11-23,54.905,54.97,54.86,54.955,28457.0
2022-11-24,54.955,54.955,54.77,54.785,1997.0
2022-11-25,54.97,55.0,54.845,54.845,4134.0
2022-11-28,54.89,55.15,54.89,55.1,40757.0
2022-11-29,55.48,55.48,54.905,55.0,11817.0
2022-11-30,54.915,54.98,54.845,54.965,24704.0
2022-12-01,55.155,55.195,55.085,55.175,51859.0
2022-12-02,55.425,55.565,55.22,55.26,22613.0
2022-12-05,55.64,55.655,55.435,55.52,12774.0
2022-12-06,55.97,56.045,55.685,55.685,4249.0
2022-12-07,55.97,55.97,55.5,55.64,4547.0
2022-12-08,55.775,55.775,55.11,55.12,8528.0
2022-12-09,55.11,55.185,54.945,55.13,6863.0
2022-12-12,55.03,55.045,54.595,54.89,30418.0
2022-12-13,55.09,55.455,55.09,55.315,9166.0
2022-12-14,55.13,55.705,55.13,55.64,2404.0
2022-12-15,55.64,55.75,55.24,55.75,7285.0
2022-12-16,55.13,55.46,55.13,55.405,4244.0
2022-12-19,54.585,54.74,54.425,54.53,33030.0
2022-12-20,54.595,54.65,54.095,54.415,11232.0
2022-12-21,54.85,55.03,54.74,54.89,9549.0
2022-12-22,54.945,55.285,54.185,55.12,24289.0
2022-12-23,55.045,55.065,54.89,54.99,10964.0
2022-12-28,55.4,55.4,54.565,54.64,6313.0
2022-12-29,54.675,54.675,54.25,54.25,10707.0
2022-12-30,54.64,54.87,54.64,54.785,8950.0
2023-01-03,55.47,55.47,54.24,54.39,17502.0
2023-01-04,54.845,55.33,54.845,55.085,3403.0
2023-01-05,55.29,55.485,55.275,55.43,3236.0
2023-01-06,55.645,55.755,55.515,55.69,3499.0
2023-01-09,55.935,56.07,55.81,55.84,2304.0
2023-01-10,56.22,56.22,55.935,56.065,4645.0
2023-01-11,56.49,56.545,56.335,56.335,5275.0
2023-01-12,56.805,56.805,56.62,56.62,6342.0
2023-01-13,56.945,57.065,56.845,56.87,4269.0
2023-01-16,56.87,57.26,56.87,57.255,8650.0
2023-01-17,57.245,57.345,57.06,57.14,28580.0
2023-01-18,57.15,57.215,56.985,57.065,8846.0
2023-01-19,56.985,57.725,56.985,57.67,10472.0
2023-01-20,57.895,57.895,57.27,57.335,3492.0
2023-01-23,57.44,57.44,57.17,57.43,16106.0
2023-01-24,57.255,57.255,57.05,57.195,4512.0
2023-01-25,57.19,57.19,56.305,56.315,15707.0
2023-01-27,56.315,56.585,56.315,56.5,9492.0
2023-01-30,56.5,56.5,56.25,56.5,3344.0
2023-01-31,56.51,56.76,56.51,56.62,4311.0
2023-02-01,57.43,57.43,56.65,56.685,1938.0
2023-02-02,56.64,57.095,56.64,57.02,37499.0
2023-02-03,56.64,57.57,56.64,57.57,28032.0
2023-02-06,58.035,58.2,57.885,57.895,3709.0
2023-02-07,58.31,58.31,57.56,57.65,2111.0
2023-02-08,57.66,57.755,57.595,57.755,19998.0
2023-02-09,58.32,58.32,57.69,57.69,5977.0
2023-02-10,57.755,57.845,57.69,57.81,6928.0
2023-02-13,58.045,58.045,57.225,57.27,4983.0
2023-02-14,57.475,57.905,57.28,57.715,8632.0
2023-02-15,57.96,57.985,57.81,57.985,4088.0
2023-02-16,58.57,58.87,58.505,58.74,8818.0
2023-02-17,58.825,58.825,58.395,58.395,70265.0
2023-02-20,59.4,59.4,58.635,58.73,20519.0
2023-02-21,58.785,58.785,58.23,58.32,15404.0
2023-02-22,58.32,58.635,58.275,58.58,7637.0
2023-02-23,58.59,58.59,58.435,58.46,41654.0
2023-02-24,58.63,58.72,58.525,58.685,15858.0
2023-02-27,58.73,58.73,58.265,58.635,24737.0
2023-02-28,59.26,59.26,59.11,59.16,10690.0
2023-03-01,58.63,58.85,58.545,58.75,26491.0
2023-03-02,58.76,58.965,58.685,58.71,12223.0
2023-03-03,59.035,59.085,58.955,59.01,21557.0
2023-03-06,59.36,59.605,59.36,59.55,18915.0
2023-03-07,59.825,60.235,59.76,60.095,8748.0
2023-03-08,60.17,60.17,59.64,59.64,67530.0
2023-03-09,59.985,59.985,59.81,59.81,8194.0
2023-03-10,59.735,59.735,59.11,59.12,8795.0
2023-03-13,59.14,59.41,58.555,59.185,74324.0
2023-03-14,58.05,58.135,57.635,58.05,18589.0
2023-03-15,59.15,59.15,58.48,58.61,11660.0
2023-03-16,57.615,57.615,57.06,57.465,43837.0
2023-03-17,57.645,57.645,57.225,57.28,11273.0
2023-03-20,56.575,56.835,56.315,56.315,15021.0
2023-03-21,57.195,57.605,57.195,57.54,10210.0
2023-03-22,57.615,58.74,57.615,58.535,22482.0
2023-03-23,58.555,58.555,58.2,58.435,8695.0
2023-03-24,57.615,58.535,57.615,58.44,30018.0
2023-03-27,58.535,59.475,58.285,58.405,26415.0
2023-03-28,58.785,58.965,58.57,58.57,19103.0
2023-03-29,58.815,58.815,58.37,58.48,6021.0
2023-03-30,59.425,59.49,59.27,59.335,3421.0
2023-03-31,59.74,60.225,59.74,60.095,17688.0
2023-04-03,60.385,60.9,60.22,60.245,7596.0
2023-04-04,59.9,60.125,59.875,60.06,10071.0
2023-04-05,60.33,60.43,60.18,60.365,21482.0
2023-04-06,60.365,60.365,60.19,60.34,3809.0
2023-04-11,61.17,61.42,61.11,61.185,34810.0
2023-04-12,61.43,61.615,61.315,61.42,5940.0
2023-04-13,61.635,61.82,61.59,61.68,9568.0
2023-04-14,61.72,61.84,61.67,61.84,6468.0
2023-04-17,62.325,62.4,62.22,62.275,11858.0
2023-04-18,62.195,62.195,61.905,61.905,5817.0
2023-04-19,62.12,62.455,62.07,62.08,12518.0
2023-04-20,62.2,62.34,62.175,62.175,7908.0
2023-04-21,62.175,62.22,61.925,62.21,4048.0
2023-04-24,62.65,62.815,62.65,62.705,4495.0
2023-04-26,62.695,63.125,62.605,63.06,24522.0
2023-04-27,63.08,63.085,62.93,62.93,9766.0
2023-04-28,63.19,63.45,63.19,63.45,12956.0
2023-05-01,63.57,63.57,63.34,63.34,13793.0
2023-05-02,63.34,63.36,62.54,62.54,17071.0
2023-05-03,62.675,62.675,62.435,62.67,14632.0
2023-05-04,62.76,62.825,62.605,62.65,6184.0
2023-05-05,62.67,62.67,62.015,62.035,10066.0
2023-05-08,62.445,62.48,62.135,62.135,3287.0
2023-05-09,62.195,62.22,62.09,62.2,11311.0
2023-05-10,61.96,61.97,61.865,61.875,3195.0
2023-05-11,61.95,61.95,61.595,61.69,8696.0
2023-05-12,62.145,62.275,62.135,62.26,8815.0
2023-05-15,62.415,62.415,62.23,62.285,5124.0
2023-05-16,62.285,62.335,62.145,62.295,23187.0
2023-05-17,62.27,62.325,62.145,62.155,19753.0
2023-05-18,62.195,62.48,62.195,62.35,6874.0
2023-05-19,62.565,62.595,62.415,62.445,7142.0
2023-05-22,62.88,62.88,62.67,62.825,6196.0
2023-05-23,62.825,62.965,62.63,62.685,30000.0
2023-05-24,62.295,62.585,62.23,62.36,4265.0
2023-05-25,61.98,62.09,61.915,62.09,13548.0
2023-05-26,62.025,62.055,61.86,61.96,10039.0
2023-05-29,62.555,62.675,62.325,62.36,14438.0
2023-05-30,62.315,62.335,62.07,62.26,13905.0
2023-05-31,62.26,62.26,61.69,61.69,17248.0
2023-06-01,63.29,63.29,61.365,61.485,9666.0
2023-06-02,61.515,61.54,61.28,61.495,7584.0
2023-06-05,62.26,62.26,61.59,61.72,5146.0
2023-06-06,61.4,61.485,61.0,61.045,4928.0
2023-06-07,61.26,61.26,60.925,60.975,29074.0
2023-06-08,61.27,61.27,60.84,60.925,7278.0
2023-06-09,61.11,61.26,61.055,61.13,7310.0
2023-06-13,60.73,60.965,60.665,60.87,9303.0
2023-06-14,60.965,60.965,60.815,60.85,9941.0
2023-06-15,61.095,61.16,60.76,60.785,6092.0
2023-06-16,61.02,61.02,60.805,60.84,28969.0
2023-06-19,61.02,61.485,60.76,60.925,18228.0
2023-06-20,60.925,61.055,60.515,60.955,4498.0
2023-06-21,60.85,60.925,60.74,60.795,7995.0
2023-06-22,60.74,60.87,60.415,60.645,17804.0
2023-06-23,60.645,60.775,60.58,60.73,11232.0
2023-06-26,60.87,60.935,60.77,60.86,14186.0
2023-06-27,60.89,61.0,60.6,60.75,11370.0
2023-06-28,61.25,61.69,61.235,61.67,24136.0
2023-06-29,62.49,62.5,61.765,61.785,2085.0
2023-06-30,61.785,61.86,61.635,61.69,14992.0
2023-07-03,62.385,62.57,62.27,62.3,9853.0
2023-07-04,62.31,62.31,61.89,62.23,24281.0
2023-07-05,62.78,62.78,61.665,61.75,15852.0
2023-07-06,61.475,61.475,61.115,61.115,11933.0
2023-07-07,61.125,61.135,60.465,60.475,16622.0
2023-07-10,61.08,61.08,60.325,60.41,3283.0
2023-07-11,61.1,61.145,60.87,61.145,11643.0
2023-07-12,61.275,61.39,61.09,61.335,10073.0
2023-07-13,62.29,62.29,61.805,61.805,5482.0
2023-07-14,62.44,62.44,61.835,61.835,8913.0
2023-07-17,62.385,62.385,62.015,62.27,8517.0
2023-07-18,62.29,62.375,62.11,62.24,5117.0
2023-07-19,62.25,62.875,62.25,62.78,7299.0
2023-07-20,63.035,63.14,62.545,62.565,16707.0
2023-07-21,62.705,62.91,62.675,62.76,5308.0
2023-07-24,62.865,63.405,62.855,63.205,10278.0
2023-07-25,63.33,63.33,62.77,62.835,4992.0
2023-07-26,62.76,63.025,62.65,62.825,8921.0
2023-07-27,63.33,63.33,62.77,62.875,11797.0
2023-07-28,63.405,63.915,63.255,63.895,14425.0
2023-07-31,64.18,64.215,63.745,63.755,6791.0
2023-08-01,63.705,64.65,63.575,63.95,5674.0
2023-08-02,64.5,64.5,63.755,63.79,26707.0
2023-08-03,64.265,64.265,63.45,63.565,2962.0
2023-08-04,63.515,63.515,63.025,63.26,24854.0
2023-08-07,63.26,63.26,63.075,63.215,3598.0
2023-08-08,63.26,63.735,63.26,63.705,5644.0
2023-08-09,63.48,63.82,63.48,63.715,7492.0
2023-08-10,63.97,64.095,63.935,64.065,11913.0
2023-08-11,64.265,64.405,64.13,64.32,6558.0
2023-08-14,64.635,64.635,63.8,63.895,8472.0
2023-08-15,64.03,64.035,63.78,63.78,8471.0
2023-08-16,63.515,63.515,63.27,63.27,221699.0
2023-08-17,63.48,63.695,63.31,63.47,22502.0
2023-08-18,63.375,63.375,62.92,63.045,3008.0
2023-08-21,63.185,63.185,62.79,62.895,2773.0
2023-08-22,63.005,63.16,62.95,63.055,6116.0
2023-08-23,63.055,63.055,62.74,62.95,151720.0
2023-08-24,62.95,63.16,62.79,63.13,31685.0
2023-08-25,63.215,63.215,62.515,62.665,34034.0
2023-08-28,62.895,63.005,62.895,62.995,7763.0
2023-08-29,63.005,63.5,63.005,63.425,41693.0
2023-08-30,63.84,64.085,63.81,63.85,5135.0
2023-08-31,64.0,64.0,63.79,63.895,5709.0
2023-09-01,63.31,63.585,63.26,63.525,4928.0
2023-09-04,63.515,63.515,63.255,63.31,4346.0
2023-09-05,63.51,63.51,63.175,63.48,352.0
2023-09-06,63.33,63.44,63.13,63.13,6242.0
2023-09-07,63.15,63.15,62.94,62.94,4731.0
2023-09-08,62.94,62.94,62.715,62.715,2768.0
2023-09-11,62.665,62.96,62.665,62.845,2439.0
2023-09-12,62.725,63.025,62.715,63.015,17077.0
2023-09-13,62.995,62.995,62.62,62.64,2276.0
2023-09-14,62.96,62.96,62.44,62.65,8705.0
2023-09-15,63.09,63.31,62.95,63.005,11778.0
2023-09-18,63.33,63.33,62.525,62.98,6937.0
2023-09-19,63.13,63.13,62.325,62.335,3636.0
2023-09-20,63.045,63.045,62.13,62.175,6249.0
2023-09-21,63.33,63.33,62.385,62.43,15674.0
2023-09-22,62.48,62.48,61.835,62.025,18750.0
2023-09-25,62.035,62.035,61.505,61.75,2103.0
2023-09-26,61.77,61.77,60.965,61.145,13121.0
2023-09-27,61.155,61.155,60.755,61.06,15122.0
2023-09-28,61.485,62.385,60.68,60.85,5233.0
2023-09-29,60.86,60.86,60.585,60.655,5259.0
2023-10-02,61.06,61.345,60.99,61.345,29016.0
2023-10-03,60.43,60.595,60.28,60.51,65533.0
2023-10-04,60.515,60.555,60.07,60.12,3730.0
2023-10-05,60.125,60.375,60.125,60.165,25328.0
2023-10-06,60.945,60.945,60.24,60.345,12858.0
2023-10-09,60.355,60.745,60.355,60.67,29599.0
2023-10-10,60.585,60.755,60.47,60.7,6419.0
2023-10-11,60.85,61.45,60.85,61.41,15341.0
2023-10-12,61.96,62.095,61.96,62.085,17028.0
2023-10-13,62.265,62.315,62.18,62.245,5605.0
2023-10-16,62.245,62.245,61.62,61.63,26705.0
2023-10-17,61.865,61.915,61.56,61.61,1784.0
2023-10-18,61.76,61.76,61.38,61.465,11931.0
2023-10-19,60.82,61.135,60.8,60.935,14517.0
2023-10-20,60.3,60.43,60.155,60.385,7317.0
2023-10-23,60.155,60.155,59.9,59.91,13912.0
2023-10-24,59.92,60.005,59.71,59.88,22945.0
2023-10-25,59.765,59.765,59.46,59.54,18851.0
2023-10-26,59.825,60.415,59.67,59.765,37200.0
2023-10-27,59.765,59.765,59.435,59.52,6634.0
2023-10-30,59.09,59.09,58.79,58.815,29208.0
2023-10-31,59.27,59.395,59.17,59.255,4868.0
2023-11-01,59.32,59.85,59.32,59.755,15403.0
2023-11-02,59.755,59.84,59.605,59.67,5583.0
2023-11-03,60.06,60.755,60.06,60.69,3164.0
2023-11-06,60.81,60.81,60.29,60.45,22308.0
2023-11-07,59.965,60.69,59.965,60.69,22778.0
2023-11-08,61.295,61.295,60.5,60.525,2853.0
2023-11-09,61.085,61.19,61.06,61.07,6774.0
2023-11-10,61.695,61.695,61.515,61.6,554.0
2023-11-13,61.77,61.81,61.495,61.545,15241.0
2023-11-14,61.675,61.95,61.675,61.905,9401.0
2023-11-15,62.295,62.635,62.295,62.6,4573.0
2023-11-16,62.57,62.72,62.445,62.655,8193.0
2023-11-17,62.73,62.845,62.675,62.675,3786.0
2023-11-20,62.875,63.19,62.75,62.815,4325.0
2023-11-21,62.835,63.045,62.835,62.92,22813.0
2023-11-22,62.73,62.885,62.665,62.805,1919.0
2023-11-23,62.8,62.99,62.8,62.92,6836.0
2023-11-24,63.045,63.055,62.53,62.9,1768.0
2023-11-27,63.065,63.265,63.065,63.095,2882.0
2023-11-28,63.065,63.11,62.635,62.635,4873.0
2023-11-29,62.665,62.685,62.39,62.685,4992.0
2023-11-30,63.065,63.065,62.845,62.845,3002.0
2023-12-01,62.97,63.245,62.9,63.195,8207.0
2023-12-04,63.195,63.195,62.74,62.9,1844.0
2023-12-05,63.15,63.465,63.045,63.385,2965.0
2023-12-06,63.48,63.815,63.475,63.585,18674.0
2023-12-07,63.775,63.87,63.72,63.86,9367.0
2023-12-08,63.57,63.57,63.33,63.33,6887.0
2023-12-11,63.88,64.185,63.88,64.06,13051.0
2023-12-12,64.05,64.29,64.05,64.11,8202.0
2023-12-13,64.26,64.53,64.26,64.28,7719.0
2023-12-14,64.43,64.45,64.07,64.07,3962.0
2023-12-15,64.51,64.755,64.51,64.64,2481.0
2023-12-18,63.975,64.555,63.285,63.91,8559.0
2023-12-19,64.09,64.12,63.835,63.835,3457.0
2023-12-20,63.9,64.64,63.9,64.07,8951.0
2023-12-21,64.1,64.1,63.75,63.835,6807.0
2023-12-22,64.145,64.145,63.9,63.965,5075.0
2023-12-27,64.165,64.625,63.985,63.985,15539.0
2023-12-28,64.49,64.625,64.27,64.625,5423.0
2023-12-29,64.375,64.655,64.035,64.09,1313.0
2024-01-02,65.025,65.025,64.155,64.165,35194.0
2024-01-03,64.545,64.545,63.865,63.945,16191.0
2024-01-04,63.925,64.06,63.315,63.57,3364.0
2024-01-05,64.555,64.555,64.27,64.305,5317.0
2024-01-08,64.21,64.23,64.03,64.19,7912.0
2024-01-09,64.45,64.755,64.45,64.63,6106.0
2024-01-10,64.775,64.775,64.155,64.155,2180.0
2024-01-11,64.67,64.72,64.585,64.66,3266.0
2024-01-12,64.67,64.67,64.355,64.355,5971.0
2024-01-15,64.72,64.785,64.46,64.785,3325.0
2024-01-16,64.785,64.845,64.365,64.42,5769.0
2024-01-17,64.46,64.46,64.21,64.22,2004.0
2024-01-18,64.2,64.3,64.03,64.03,5258.0
2024-01-19,64.525,64.625,64.44,64.52,2303.0
2024-01-22,64.42,64.585,64.365,64.535,4001.0
2024-01-23,64.745,64.815,64.575,64.575,3135.0
2024-01-24,64.845,64.845,64.545,64.745,4908.0
2024-01-25,64.795,65.245,64.795,65.14,4359.0
2024-01-29,65.875,65.875,65.665,65.685,7037.0
2024-01-30,65.855,66.055,65.82,65.855,6134.0
2024-01-31,66.01,66.735,66.01,66.115,11602.0
2024-02-01,66.115,66.17,65.855,66.095,11951.0
2024-02-02,66.505,66.595,66.365,66.46,5955.0
2024-02-05,66.46,66.49,66.105,66.105,2996.0
2024-02-06,66.505,66.505,66.115,66.155,2539.0
2024-02-07,66.48,66.48,66.335,66.44,2260.0
2024-02-08,66.545,66.545,66.22,66.325,1039.0
2024-02-09,66.545,66.575,66.43,66.44,5140.0
2024-02-12,66.515,66.535,66.41,66.44,3705.0
2024-02-13,66.44,66.48,66.325,66.41,6878.0
2024-02-14,66.19,66.19,65.95,65.95,4362.0
2024-02-15,66.63,66.755,66.43,66.47,1413.0
2024-02-16,66.85,67.005,66.84,66.89,10912.0
2024-02-19,66.93,66.975,66.755,66.82,2772.0
2024-02-20,66.945,67.14,66.85,66.86,3586.0
2024-02-21,67.1,67.11,66.84,66.86,10637.0
2024-02-22,66.945,67.395,66.87,67.37,9556.0
2024-02-23,67.72,67.76,67.455,67.465,7188.0
2024-02-26,67.75,67.75,67.595,67.72,2893.0
2024-02-27,67.905,67.96,67.8,67.81,5198.0
2024-02-28,67.95,68.19,67.94,68.115,8013.0
2024-02-29,68.23,68.255,67.98,68.0,1766.0
2024-03-01,68.135,68.305,68.01,68.22,4771.0
2024-03-04,68.38,68.475,68.335,68.42,6633.0
2024-03-05,68.62,68.62,68.41,68.495,5275.0
2024-03-06,68.495,68.495,68.245,68.275,3408.0
2024-03-07,68.62,68.62,68.14,68.14,2057.0
2024-03-08,68.86,68.965,68.765,68.82,9033.0
2024-03-11,68.39,68.66,68.355,68.525,21550.0
2024-03-12,68.85,69.04,68.715,69.04,17654.0
2024-03-13,68.86,69.405,68.85,69.165,4045.0
2024-03-14,69.51,70.21,68.86,69.3,7079.0
2024-03-15,69.26,69.71,69.155,69.29,2146.0
2024-03-18,69.175,69.47,69.165,69.34,3705.0
2024-03-19,69.33,69.33,68.9,69.1,3931.0
2024-03-20,69.33,69.415,69.185,69.24,3504.0
2024-03-21,69.56,69.9,69.435,69.49,9164.0
2024-03-22,70.19,70.21,69.575,69.795,4659.0
2024-03-25,70.045,70.095,69.805,69.825,3035.0
2024-03-26,70.295,70.295,69.815,69.815,10524.0
2024-03-27,70.015,70.885,70.015,70.885,3693.0
2024-03-28,71.745,71.745,70.225,70.325,24693.0
2024-04-02,71.13,71.335,70.17,70.46,15639.0
2024-04-03,69.98,69.99,69.545,69.545,5287.0
2024-04-04,69.97,70.18,69.67,69.835,22747.0
2024-04-05,69.21,69.24,68.67,68.91,7321.0
2024-04-08,69.525,69.525,69.16,69.295,2757.0
2024-04-09,69.48,69.48,69.23,69.335,3132.0
2024-04-10,69.105,69.295,68.99,69.295,4561.0
2024-04-11,69.275,69.295,69.17,69.285,5661.0
2024-04-12,69.17,69.17,68.97,69.075,4001.0
2024-04-15,68.73,68.92,68.67,68.825,3048.0
2024-04-16,68.825,68.98,68.535,68.615,4610.0
2024-04-17,68.99,69.0,68.305,68.305,5066.0
2024-04-18,68.7,68.875,68.45,68.875,2331.0
2024-04-19,68.555,68.555,67.865,68.18,8786.0
2024-04-22,68.825,69.125,68.74,69.115,2974.0
2024-04-23,69.2,69.44,69.125,69.365,3265.0
2024-04-24,70.065,70.065,69.625,69.72,5551.0
2024-04-26,69.365,69.365,68.75,69.075,2386.0
2024-04-29,69.26,69.545,69.16,69.4,7566.0
2024-04-30,69.48,69.525,69.18,69.49,3578.0
2024-05-01,69.16,69.345,69.135,69.135,3306.0
2024-05-02,69.025,69.15,68.95,69.135,3614.0
2024-05-03,68.895,69.105,68.805,68.805,15052.0
2024-05-06,69.0,69.035,68.825,68.95,3517.0
2024-05-07,69.41,69.66,69.275,69.51,3909.0
2024-05-08,69.97,70.315,69.845,70.055,4001.0
2024-05-09,70.365,70.7,70.365,70.555,4507.0
2024-05-10,70.585,70.96,70.585,70.865,8584.0
2024-05-13,71.125,71.855,71.035,71.42,6521.0
2024-05-14,71.295,71.39,71.14,71.39,65828.0
2024-05-15,71.48,71.775,71.48,71.555,2883.0
2024-05-16,71.825,71.98,71.585,71.93,3813.0
2024-05-17,71.545,71.575,71.345,71.515,3274.0
2024-05-20,71.515,72.075,71.355,71.375,3569.0
2024-05-21,71.765,71.765,71.525,71.63,3781.0
2024-05-22,71.71,71.74,71.515,71.65,6472.0
2024-05-23,71.805,72.055,71.66,71.815,1134.0
2024-05-24,71.68,71.68,71.4,71.545,5325.0
2024-05-27,71.815,71.855,71.565,71.68,2284.0
2024-05-28,72.095,72.095,71.745,71.825,7135.0
2024-05-29,72.095,72.095,71.16,71.16,1918.0
2024-05-30,70.615,70.71,70.375,70.5,2793.0
2024-05-31,71.045,71.24,70.95,71.17,3185.0
2024-06-03,71.775,72.065,71.575,71.99,12966.0
2024-06-04,71.45,71.65,71.25,71.495,2464.0
2024-06-05,71.515,71.765,71.49,71.74,4975.0
2024-06-06,72.14,72.285,71.9,72.22,4313.0
2024-06-07,72.24,72.43,72.13,72.13,4412.0
2024-06-11,72.075,72.075,71.615,71.97,5485.0
2024-06-12,71.065,71.15,70.89,71.105,13990.0
2024-06-13,71.48,71.65,71.355,71.375,32225.0
2024-06-14,70.755,70.785,70.45,70.63,7665.0
2024-06-17,69.875,70.17,69.805,70.16,3400.0
2024-06-18,70.255,70.5,70.19,70.255,64507.0
2024-06-19,70.22,70.275,70.0,70.015,2894.0
2024-06-20,69.93,70.135,69.765,70.045,6464.0
2024-06-21,71.845,71.845,70.125,70.17,7925.0
2024-06-24,70.01,70.01,69.69,69.7,10836.0
2024-06-25,70.18,70.44,70.085,70.365,10587.0
2024-06-26,70.365,70.45,69.9,69.98,5954.0
2024-06-27,69.49,69.625,69.22,69.625,25200.0
2024-06-28,69.925,69.925,69.565,69.74,20280.0
2024-07-01,70.765,70.765,69.59,70.215,10393.0
2024-07-02,69.705,69.745,69.51,69.63,8775.0
2024-07-03,69.355,69.55,69.23,69.425,11334.0
2024-07-04,69.64,69.86,69.53,69.795,5632.0
2024-07-05,70.115,70.115,69.89,69.99,7285.0
2024-07-08,69.99,70.495,69.6,69.64,3257.0
2024-07-09,70.035,70.205,69.675,69.685,15170.0
2024-07-10,69.305,69.355,69.13,69.13,9971.0
2024-07-11,69.88,70.0,69.745,69.845,4961.0
2024-07-12,70.085,70.405,70.085,70.31,5271.0
2024-07-15,70.945,70.945,70.59,70.66,4803.0
2024-07-16,70.425,70.545,70.36,70.405,5112.0
2024-07-17,70.895,70.895,70.415,70.415,6934.0
2024-07-18,70.76,70.855,70.415,70.65,6667.0
2024-07-19,70.425,70.465,70.165,70.405,5332.0
2024-07-22,70.34,70.505,70.085,70.4,4409.0
2024-07-23,71.195,71.48,71.175,71.35,5040.0
2024-07-24,71.185,71.245,71.05,71.245,4652.0
2024-07-25,71.175,71.295,70.905,70.96,4376.0
2024-07-26,71.08,71.175,70.915,70.915,5799.0
2024-07-29,71.885,72.035,71.77,72.025,8375.0
2024-07-30,71.34,71.37,71.06,71.37,3106.0
2024-07-31,71.935,72.88,71.71,72.81,9761.0
2024-08-01,72.14,72.51,72.11,72.275,9377.0
2024-08-02,71.5,71.525,70.7,70.7,7653.0
2024-08-05,70.37,70.425,69.395,69.745,9536.0
2024-08-06,69.415,69.835,69.2,69.55,25798.0
2024-08-07,69.055,69.405,68.88,69.13,10888.0
2024-08-08,69.13,69.455,69.005,69.18,8206.0
2024-08-09,69.685,69.685,69.27,69.305,7186.0
2024-08-12,70.135,70.145,69.825,70.095,4390.0
2024-08-13,69.99,69.99,69.67,69.88,4649.0
2024-08-14,70.085,70.29,70.035,70.29,9656.0
2024-08-15,70.76,71.35,70.75,70.875,7349.0
2024-08-16,71.605,71.615,71.35,71.35,3262.0
2024-08-19,71.44,71.45,71.11,71.305,3054.0
2024-08-20,71.45,71.595,71.34,71.585,6454.0
2024-08-21,71.12,71.36,70.99,71.155,15931.0
2024-08-22,71.935,71.935,71.545,71.545,5088.0
2024-08-23,71.77,72.045,71.69,72.025,4736.0
2024-08-26,72.14,72.19,71.84,71.85,3557.0
2024-08-27,71.965,72.235,71.875,72.07,13184.0
2024-08-28,71.885,72.245,71.82,71.965,11453.0
2024-08-29,71.955,71.965,71.615,71.74,3224.0
2024-08-30,71.915,72.14,71.875,72.025,2541.0
2024-09-02,72.2,72.48,72.19,72.345,8417.0
2024-09-03,72.22,72.635,72.035,72.51,4146.0
2024-09-04,71.72,71.905,71.36,71.43,4446.0
2024-09-05,71.615,71.615,71.13,71.255,14631.0
2024-09-06,71.175,71.255,70.865,71.245,3067.0
2024-09-09,70.845,71.06,70.565,70.915,4492.0
2024-09-10,71.215,71.69,71.05,71.11,15773.0
2024-09-11,71.165,71.165,70.845,71.07,3730.0
2024-09-12,71.235,71.35,71.03,71.35,2911.0
2024-09-13,71.46,71.46,71.135,71.4,5961.0
2024-09-16,71.7,72.015,71.685,71.8,3599.0
2024-09-17,71.905,71.945,71.605,71.935,3313.0
2024-09-18,71.655,71.76,71.44,71.645,7711.0
2024-09-19,71.84,71.84,71.44,71.605,6368.0
2024-09-20,71.935,72.48,71.675,71.85,3676.0
2024-09-23,71.215,71.41,71.01,71.205,2425.0
2024-09-24,71.02,71.225,70.7,71.225,7197.0
2024-09-25,71.12,71.12,70.575,70.945,11618.0
2024-09-26,71.315,71.865,71.315,71.86,3670.0
2024-09-27,72.15,72.15,71.84,71.965,4202.0
2024-09-30,71.83,71.875,71.665,71.78,8632.0
2024-10-01,71.325,71.4,71.12,71.12,4379.0
2024-10-02,70.805,70.885,70.52,70.75,6971.0
2024-10-03,70.77,70.77,70.21,70.32,3689.0
2024-10-04,70.29,70.29,69.91,70.135,2346.0
2024-10-07,71.07,71.4,70.7,70.7,5485.0
2024-10-08,71.11,71.235,70.795,70.805,3399.0
2024-10-09,71.11,71.235,70.835,70.955,2541.0
2024-10-10,71.705,72.16,71.195,71.195,3754.0
2024-10-11,71.575,71.575,71.0,71.08,1439.0
2024-10-14,71.655,71.655,71.255,71.295,4256.0
2024-10-15,72.145,72.17,71.9,72.15,4930.0
2024-10-16,72.135,72.135,71.215,71.275,2262.0
2024-10-17,71.47,71.735,71.02,71.02,2144.0
2024-10-18,71.51,71.51,71.06,71.38,6181.0
2024-10-21,71.635,71.95,71.575,71.575,9112.0
2024-10-22,71.575,71.77,71.17,71.295,22339.0
2024-10-23,71.12,71.365,70.805,70.98,3669.0
2024-10-24,71.12,71.265,70.945,70.945,5862.0
2024-10-25,71.305,71.46,71.255,71.325,5466.0
2024-10-28,71.44,71.88,71.44,71.705,4690.0
2024-10-29,72.065,72.415,72.065,72.29,2575.0
2024-10-30,72.32,72.495,71.81,71.82,10666.0
2024-10-31,71.305,71.44,70.935,70.955,8308.0
2024-11-01,70.945,70.955,70.32,70.66,13028.0
2024-11-04,71.11,71.215,70.67,71.05,5103.0
2024-11-05,71.88,71.88,70.825,70.915,3029.0
2024-11-06,71.17,71.695,70.595,70.595,11353.0
2024-11-07,71.235,71.235,69.265,69.385,16201.0
2024-11-08,69.87,70.195,69.84,70.045,5355.0
2024-11-11,70.165,70.165,69.705,69.725,6701.0
2024-11-12,69.84,70.145,69.815,70.055,7734.0
2024-11-13,69.18,69.18,68.905,68.925,37298.0
2024-11-14,69.365,69.365,68.945,69.06,28349.0
2024-11-15,69.55,69.83,69.46,69.46,14945.0
2024-11-18,69.46,70.095,69.295,69.51,13889.0
2024-11-19,70.185,70.185,69.19,69.59,7772.0
2024-11-20,69.92,69.92,68.595,68.875,3851.0
2024-11-21,68.74,69.015,68.485,68.535,4632.0
2024-11-22,68.575,69.2,68.565,68.73,13770.0
2024-11-25,69.18,69.55,69.005,69.48,4867.0
2024-11-26,69.6,69.61,69.025,69.025,10597.0
2024-11-27,69.21,69.52,69.04,69.21,4422.0
2024-11-28,69.46,69.94,69.375,69.89,4105.0
2024-11-29,69.9,70.425,69.54,69.705,3009.0
2024-12-02,70.505,70.505,69.715,69.88,8628.0
2024-12-03,70.515,70.71,69.95,70.69,3661.0
2024-12-04,70.72,71.41,70.545,71.17,5454.0
2024-12-05,71.51,72.145,71.37,71.37,4181.0
2024-12-06,71.77,72.135,71.77,71.955,3521.0
2024-12-09,72.145,73.11,72.145,72.63,4317.0
2024-12-10,72.345,72.61,71.93,72.56,67199.0
2024-12-11,72.57,72.57,72.055,72.085,14014.0
2024-12-12,71.76,72.68,71.755,72.075,7066.0
2024-12-13,72.085,72.58,71.335,71.87,15361.0
2024-12-16,72.355,73.12,71.77,71.77,4094.0
2024-12-17,72.145,72.145,71.52,71.695,10146.0
2024-12-18,72.085,72.115,71.745,71.995,8454.0
2024-12-19,71.735,72.145,71.41,71.51,14181.0
2024-12-20,71.325,72.085,70.555,70.69,23726.0
2024-12-23,71.06,71.1,70.565,70.73,9354.0
2024-12-24,71.56,71.56,70.815,71.56,6171.0
2024-12-27,72.535,73.11,71.235,71.54,5643.0
2024-12-30,71.56,72.63,71.365,71.585,6239.0
2024-12-31,71.36,71.705,71.03,71.41,1713.0
2025-01-02,73.205,73.205,71.27,71.465,2464.0
2025-01-03,71.26,71.455,71.135,71.36,1565.0
2025-01-06,71.135,73.195,70.81,71.21,16408.0
2025-01-07,71.72,72.235,71.505,71.505,15651.0
2025-01-08,72.0,72.4,71.74,71.96,5139.0
2025-01-09,72.595,72.605,71.84,71.85,12157.0
2025-01-10,72.31,72.45,72.025,72.075,4016.0
2025-01-13,72.075,72.075,71.26,71.655,3897.0
2025-01-14,71.625,71.665,71.28,71.555,4085.0
2025-01-15,72.44,72.44,71.28,71.28,5503.0
2025-01-16,72.44,72.44,71.75,71.98,4798.0
2025-01-17,72.41,73.195,72.41,72.845,7403.0
2025-01-20,73.03,73.685,72.99,73.45,6376.0
2025-01-21,73.59,73.785,73.375,73.44,10801.0
2025-01-22,73.685,75.505,73.685,74.04,4856.0
2025-01-23,74.03,74.24,73.66,73.685,2171.0
2025-01-24,74.19,74.905,74.12,74.325,9460.0
2025-01-28,74.65,76.145,74.53,74.78,5618.0
2025-01-29,75.16,75.445,74.915,75.24,5705.0
2025-01-30,75.25,76.685,75.25,75.475,3008.0
2025-01-31,75.475,76.505,75.475,75.985,2760.0
2025-02-03,74.77,75.15,74.12,74.63,34523.0
2025-02-04,75.65,76.545,74.825,74.825,7038.0
2025-02-05,75.18,75.375,74.855,74.885,4547.0
2025-02-06,75.585,75.83,75.425,75.535,3452.0
2025-02-07,75.83,76.045,75.71,75.83,9334.0
2025-02-10,75.65,75.75,75.24,75.24,7631.0
2025-02-11,75.985,75.985,75.585,75.85,6101.0
2025-02-12,75.985,76.38,75.985,76.195,5482.0
2025-02-13,76.635,78.51,76.635,77.225,2969.0
2025-02-14,77.45,78.815,77.195,77.325,4081.0
2025-02-17,78.405,78.6,75.75,76.725,7035.0
2025-02-18,78.5,78.5,77.305,77.49,8264.0
2025-02-19,77.52,79.16,77.235,77.235,5495.0
2025-02-20,76.775,77.02,76.45,76.535,8012.0
2025-02-21,76.635,76.635,76.35,76.41,4118.0
2025-02-24,76.635,78.225,76.585,77.51,7420.0
2025-02-25,77.115,77.46,76.695,77.01,4017.0
2025-02-26,77.815,78.405,77.625,77.705,9498.0
2025-02-27,78.335,78.6,78.185,78.52,17514.0
2025-02-28,78.48,78.55,77.865,78.11,5667.0
2025-03-03,78.61,79.405,78.61,79.315,8180.0
2025-03-04,80.125,80.25,79.61,80.035,13703.0
2025-03-05,80.015,80.015,79.365,79.73,6804.0
2025-03-06,80.575,81.87,80.19,80.33,13230.0
2025-03-07,80.115,81.035,79.58,80.455,63846.0
2025-03-10,80.73,81.055,80.585,80.89,23694.0
2025-03-11,79.66,80.105,79.17,80.015,9863.0
2025-03-12,79.385,79.495,78.975,79.345,16642.0
2025-03-13,79.13,79.58,78.66,78.905,9286.0
2025-03-14,79.28,79.58,78.915,79.26,58008.0
2025-03-17,79.58,80.29,79.505,79.6,25867.0
2025-03-18,80.2,80.515,79.85,80.075,57538.0
2025-03-19,82.04,82.1,80.565,80.91,110876.0
2025-03-20,81.155,81.555,80.76,80.92,103528.0
2025-03-21,81.565,81.565,80.455,80.655,67190.0
2025-03-24,80.77,80.81,80.37,80.41,48888.0
2025-03-25,81.765,81.765,79.6,79.6,37352.0
2025-03-26,80.685,80.685,79.985,80.025,21925.0
2025-03-27,79.27,79.29,78.955,79.02,28456.0
2025-03-28,79.505,79.535,79.09,79.19,15172.0
2025-03-31,78.825,79.085,78.6,78.72,9809.0
2025-04-01,79.995,79.995,78.465,78.485,14556.0
2025-04-02,78.78,78.78,78.12,78.12,10183.0
2025-04-03,77.015,78.12,76.555,77.785,20589.0
2025-04-04,77.37,78.34,77.065,78.34,29232.0
2025-04-07,74.135,75.94,73.425,74.44,58999.0
2025-04-08,74.69,75.46,73.8,73.98,153235.0
2025-04-09,75.21,75.21,73.0,73.0,34295.0
2025-04-10,77.015,77.51,75.23,75.47,27020.0
2025-04-11,74.785,76.04,74.4,75.755,40307.0
2025-04-14,76.16,76.69,76.13,76.235,16638.0
2025-04-15,75.86,76.925,75.575,75.745,31167.0
2025-04-16,76.415,76.935,76.2,76.345,20012.0
2025-04-17,76.87,77.075,76.255,77.025,20803.0
2025-04-22,76.02,76.88,75.775,76.61,19564.0
2025-04-23,78.385,78.705,77.925,78.01,28892.0
2025-04-24,78.605,78.655,78.23,78.32,20014.0
2025-04-28,78.92,79.325,78.89,78.95,17199.0
2025-04-29,79.405,79.425,79.155,79.155,24164.0
2025-04-30,80.045,80.38,79.315,79.58,45514.0
2025-05-01,79.62,80.095,79.53,79.895,33769.0
2025-05-02,79.79,80.155,79.61,79.965,21726.0
2025-05-05,80.46,80.685,80.125,80.175,19471.0
2025-05-06,80.54,80.635,80.37,80.43,15726.0
2025-05-07,80.27,80.27,79.915,80.165,20339.0
2025-05-08,80.885,80.885,80.27,80.34,20876.0
2025-05-09,80.575,80.735,80.39,80.615,13429.0
2025-05-12,81.295,81.415,80.775,80.775,11029.0
2025-05-13,81.305,81.595,80.585,80.95,19852.0
2025-05-14,80.855,80.855,80.35,80.595,11969.0
2025-05-15,80.885,81.04,80.76,80.885,11958.0
2025-05-16,82.325,82.345,81.87,81.99,14634.0
2025-05-19,82.315,82.43,82.035,82.215,21023.0
2025-05-20,82.855,83.22,82.58,82.975,17917.0
2025-05-21,83.83,83.86,83.505,83.655,15861.0
2025-05-22,83.27,83.545,83.09,83.29,10967.0
2025-05-23,83.4,83.515,83.015,83.015,10712.0
2025-05-26,83.14,83.18,82.69,82.905,14847.0
2025-05-27,82.955,83.44,82.955,83.35,14112.0
2025-05-28,83.535,83.87,83.36,83.545,8292.0
2025-05-29,83.35,83.92,83.2,83.445,15585.0
2025-05-30,83.21,83.495,83.055,83.25,12484.0
2025-06-02,83.96,83.96,82.855,82.855,15601.0
2025-06-03,83.31,83.585,83.3,83.545,11280.0
2025-06-04,83.445,83.445,83.14,83.41,15121.0
2025-06-05,83.555,83.555,83.35,83.35,13603.0
2025-06-06,83.445,83.645,83.41,83.41,14549.0
2025-06-10,83.485,83.605,83.38,83.535,18372.0
2025-06-11,83.555,83.635,83.35,83.515,18908.0
2025-06-12,83.595,84.02,83.595,83.755,13704.0
2025-06-13,83.775,84.11,83.31,83.43,24640.0
2025-06-16,83.495,83.555,83.22,83.35,13861.0
2025-06-17,83.14,83.23,82.855,83.025,30718.0
2025-06-18,82.855,82.855,82.5,82.55,14143.0
2025-06-19,82.115,82.38,82.075,82.085,8559.0
2025-06-20,83.84,83.85,82.095,82.4,26938.0
2025-06-23,81.98,82.5,81.74,82.215,17496.0
2025-06-24,82.255,83.32,82.255,83.065,22615.0
2025-06-25,83.35,83.41,83.11,83.4,10985.0
2025-06-26,84.83,84.83,82.58,82.795,19767.0
2025-06-27,83.645,83.645,82.69,82.895,14505.0
2025-06-30,83.84,84.27,83.84,83.88,12978.0
2025-07-01,85.87,85.87,83.505,83.665,27305.0
2025-07-02,83.825,83.925,83.565,83.755,9720.0
2025-07-03,84.37,84.37,83.725,83.785,16762.0
2025-07-04,83.945,83.945,83.545,83.645,22372.0
2025-07-07,83.565,84.45,83.565,84.31,15158.0
2025-07-08,84.33,84.33,83.835,84.065,14285.0
2025-07-09,84.205,84.76,84.205,84.48,10558.0
2025-07-10,85.03,85.38,85.03,85.11,12674.0
2025-07-11,84.77,84.77,84.28,84.41,14686.0
2025-07-14,83.735,83.865,83.145,83.145,23199.0
2025-07-15,83.875,84.28,83.875,84.195,10753.0
2025-07-16,83.865,83.865,83.215,83.215,10431.0
2025-07-17,83.875,84.28,83.755,84.28,28383.0
2025-07-18,84.47,84.67,84.27,84.44,13461.0
2025-07-21,84.195,84.245,83.845,83.905,52600.0
2025-07-22,84.37,84.37,83.915,84.035,11184.0
2025-07-23,84.37,84.595,84.155,84.41,24131.0
2025-07-24,85.26,85.47,84.87,84.87,26872.0
2025-07-25,84.87,84.87,84.48,84.62,12911.0
2025-07-28,85.18,85.57,85.17,85.45,24661.0
2025-07-29,84.32,84.32,84.015,84.125,17891.0
2025-07-30,84.87,84.87,83.875,84.185,11047.0
2025-07-31,84.165,84.57,83.925,84.045,18449.0
2025-08-01,83.495,83.565,83.045,83.095,18700.0
2025-08-04,84.27,84.27,82.445,82.505,18285.0
2025-08-05,83.145,83.945,83.145,83.435,13505.0
2025-08-06,83.915,83.915,83.305,83.595,17083.0
2025-08-07,83.655,83.695,83.385,83.415,12046.0
2025-08-08,83.875,84.43,83.865,83.975,25832.0
2025-08-11,84.32,84.56,84.32,84.53,13251.0
2025-08-12,85.45,85.45,83.915,84.4,27317.0
2025-08-13,85.38,85.38,84.54,84.57,17940.0
2025-08-14,85.07,85.07,84.64,84.74,16305.0
2025-08-15,85.59,85.96,85.59,85.89,18748.0
2025-08-18,86.03,86.03,85.76,85.81,23903.0
2025-08-19,85.87,85.95,85.74,85.8,15651.0
2025-08-20,86.38,86.59,86.36,86.37,43761.0
2025-08-21,87.06,87.51,87.06,87.23,20112.0
2025-08-22,87.38,87.38,86.76,86.79,13546.0
2025-08-25,87.39,89.135,87.01,87.1,35692.0
2025-08-26,86.51,86.51,86.05,86.29,27427.0
2025-08-27,85.87,86.09,85.78,85.87,15249.0
2025-08-28,85.6,85.72,85.27,85.49,26368.0
2025-08-29,85.47,85.47,85.06,85.29,12823.0
2025-09-01,85.21,85.21,84.86,85.02,33716.0
2025-09-02,85.0,85.25,84.8,84.87,49509.0
2025-09-03,84.3,84.3,83.675,83.795,26797.0
2025-09-04,84.235,84.41,83.985,84.39,29720.0
2025-09-05,85.17,85.17,84.88,85.07,15009.0
2025-09-08,85.07,85.07,84.73,84.85,25851.0
2025-09-09,84.87,85.05,84.6,84.71,14242.0
2025-09-10,84.7,85.06,84.62,84.62,12353.0
2025-09-11,84.41,84.45,84.215,84.245,15528.0
2025-09-12,84.27,84.58,84.255,84.42,53514.0
2025-09-15,84.42,84.43,84.215,84.27,22022.0
2025-09-16,85.27,85.27,84.58,84.97,12381.0
2025-09-17,84.81,84.87,84.35,84.44,12518.0
2025-09-18,84.63,84.85,84.48,84.55,27742.0
2025-09-19,85.36,85.46,85.16,85.23,13761.0
2025-09-22,85.18,85.29,84.93,84.97,15961.0
2025-09-23,85.42,85.65,85.35,85.51,11507.0
2025-09-24,85.46,85.46,84.95,84.95,21203.0
2025-09-25,85.07,85.19,84.93,84.98,13181.0
2025-09-26,85.1,85.1,84.81,84.87,9123.0
2025-09-29,85.51,85.79,85.5,85.61,34080.0
2025-09-30,85.54,85.54,85.04,85.25,19515.0
2025-10-01,85.67,85.85,85.42,85.77,26432.0
2025-10-02,86.49,86.85,86.49,86.78,32844.0
2025-10-03,87.02,87.29,87.0,87.25,9519.0
2025-10-06,89.01,89.01,87.18,87.31,14793.0
2025-10-07,87.12,87.12,86.84,86.92,28624.0
2025-10-08,87.0,87.1,86.78,86.83,11715.0
2025-10-09,87.0,87.36,86.8,86.8,20465.0
2025-10-10,86.85,87.3,86.57,86.57,11006.0
2025-10-13,86.75,87.26,86.71,86.71,28138.0
2025-10-14,86.71,87.13,86.66,87.04,17974.0
2025-10-15,87.18,87.6,87.18,87.43,9755.0
2025-10-16,87.78,87.95,87.4,87.69,16667.0
2025-10-17,88.34,88.42,88.04,88.15,28396.0
2025-10-20,88.42,90.0,87.82,88.13,21433.0
2025-10-21,88.37,88.57,88.29,88.31,13324.0
2025-10-22,88.31,88.37,87.95,88.06,13133.0
2025-10-23,88.11,88.99,88.09,88.3,43274.0
2025-10-24,89.0,89.0,88.42,88.59,22173.0
2025-10-27,88.79,88.85,88.55,88.59,49584.0
2025-10-28,89.0,89.0,88.24,88.27,21907.0
2025-10-29,88.3,88.38,87.35,87.43,21158.0
2025-10-30,87.6,87.99,87.31,87.31,16733.0
2025-10-31,87.51,87.76,87.33,87.35,23701.0
2025-11-03,88.5,88.5,86.92,87.0,24667.0
2025-11-04,87.11,87.11,86.57,86.62,11329.0
2025-11-05,86.99,86.99,86.2,86.39,13273.0
2025-11-06,86.92,87.29,86.92,87.05,14248.0
2025-11-07,87.07,87.44,86.96,87.0,13846.0
2025-11-10,87.7,87.7,87.16,87.31,11413.0
2025-11-11,87.39,87.97,87.39,87.85,8990.0
2025-11-12,89.0,89.03,88.64,88.85,12498.0
2025-11-13,89.01,89.29,88.77,88.98,12028.0
2025-11-14,89.89,89.89,88.67,88.85,14936.0
2025-11-17,88.41,88.47,87.91,88.07,24196.0
2025-11-18,88.69,88.69,87.03,87.03,21113.0
2025-11-19,87.0,87.0,86.3,86.41,17342.0
2025-11-20,86.51,87.14,86.51,86.59,30297.0
2025-11-21,86.57,86.57,85.73,85.92,23898.0
2025-11-24,87.0,87.16,86.81,86.85,17079.0
2025-11-25,87.0,87.0,86.39,86.41,16610.0
2025-11-26,87.0,88.98,87.0,87.49,35344.0