Date,Open,High,Low,Close,Volume
2019-07-05,43.03409136339605,43.03409136339605,43.03409136339605,43.03409136339605,0.0
2019-07-08,42.9265894798299,42.9265894798299,42.9265894798299,42.9265894798299,0.0
2019-07-09,42.94936252389788,42.94936252389788,42.94936252389788,42.94936252389788,0.0
2019-07-10,42.85340157527125,42.85340157527125,42.85340157527125,42.85340157527125,0.0
2019-07-11,42.92223804988105,42.9996685574209,42.92223804988105,42.95665233810481,10940.0
2019-07-12,42.68994736138341,42.68994736138341,42.62972399677873,42.62972399677873,3567.0
2019-07-15,42.62971695891728,42.62971695891728,42.61250981730997,42.61250981730997,342.0
2019-07-16,42.758777689800944,42.81039584333132,42.758777689800944,42.7931919801061,590.0
2019-07-17,42.7673828705886,42.80179716350831,42.73296857766888,42.80179716350831,1927.0
2019-07-18,42.95665233810481,42.95665233810481,42.95665233810481,42.95665233810481,300.0
2019-07-19,42.96525426919716,42.96525426919716,42.95665233810481,42.95665233810481,41.0
2019-07-22,42.94805034584211,42.97386270490922,42.94805034584211,42.97386270490922,460.0
2019-07-23,43.0512941048718,43.0512941048718,43.0512941048718,43.0512941048718,690.0
2019-07-24,43.05129121229306,43.12011650876784,43.05129121229306,43.12011650876784,2330.0
2019-07-25,43.24057001307714,43.24057001307714,43.24057001307714,43.24057001307714,900.0
2019-07-26,43.30939622963752,43.326603375991006,43.30939622963752,43.30939622963752,2565.0
2019-07-29,43.429847077410585,43.44705422539061,43.4040379964045,43.4040379964045,3610.0
2019-07-30,43.42124514438453,43.42124514438453,43.4040379964045,43.4040379964045,3378.0
2019-07-31,43.41263992943057,43.49867566933065,43.4040379964045,43.4040379964045,21243.0
2019-08-01,43.45863914112108,43.45863914112108,43.43280454880579,43.43280454880579,2877.0
2019-08-02,43.82892130980397,43.82892130980397,43.82892130980397,43.82892130980397,500.0
2019-08-05,43.87196247747237,43.87196247747237,43.87196247747237,43.87196247747237,37.0
2019-08-06,44.21638648498513,44.21638648498513,43.975285518897394,43.992507485725696,40652.0
2019-08-07,44.19916748204378,44.319717964212494,44.19916748204378,44.319717964212494,24400.0
2019-08-08,44.36277503605849,44.36277503605849,44.2594465117481,44.29388716334852,7598.0
2019-08-09,44.2766539205581,44.2766539205581,44.2766539205581,44.2766539205581,233.0
2019-08-12,44.26805254982022,44.26805254982022,44.22499927496675,44.26805254982022,3576.0
2019-08-13,44.26805254982022,44.26805254982022,44.26805254982022,44.26805254982022,0.0
2019-08-14,44.268053036672896,44.268053036672896,44.21638713542793,44.21638713542793,900.0
2019-08-15,44.5091463789912,44.5091463789912,44.48331507517248,44.5091463789912,2247.0
2019-08-16,44.56943222744302,44.56943222744302,44.56943222744302,44.56943222744302,2550.0
2019-08-19,44.41445503690248,44.41445503690248,44.388620434059554,44.388620434059554,914.0
2019-08-20,44.3455525777408,44.3455525777408,44.3455525777408,44.3455525777408,500.0
2019-08-21,44.39,44.39,44.39,44.39,1000.0
2019-08-22,44.39,44.39,44.39,44.39,1020.0
2019-08-23,44.31,44.31,44.25,44.25,733.0
2019-08-26,44.595,44.595,44.595,44.595,1929.0
2019-08-27,44.38,44.38,44.38,44.38,20892.0
2019-08-28,44.535,44.535,44.52,44.52,400.0
2019-08-29,44.535,44.585,44.535,44.57,17374.0
2019-08-30,44.525,44.525,44.51,44.52,1990.0
2019-09-02,44.47,44.47,44.4,44.4,2022.0
2019-09-03,44.355,44.355,44.32,44.32,158.0
2019-09-04,44.345,44.4,44.345,44.4,3708.0
2019-09-05,44.345,44.345,44.175,44.175,5264.0
2019-09-06,43.915,43.915,43.88,43.88,2361.0
2019-09-09,43.995,44.035,43.995,44.03,1155.0
2019-09-10,43.855,43.855,43.855,43.855,196.0
2019-09-11,43.685,43.71,43.685,43.71,2950.0
2019-09-12,43.64,43.66,43.64,43.65,2575.0
2019-09-13,43.665,43.665,43.625,43.625,388.0
2019-09-16,43.625,43.625,43.625,43.625,0.0
2019-09-17,43.71,43.795,43.71,43.795,120.0
2019-09-18,43.725,43.76,43.725,43.745,1712.0
2019-09-19,44.035,44.035,44.035,44.035,470.0
2019-09-20,44.08,44.115,44.08,44.115,1498.0
2019-09-23,44.115,44.115,44.115,44.115,0.0
2019-09-24,44.22,44.22,44.115,44.115,100.0
2019-09-25,44.435,44.435,44.38,44.38,859.0
2019-09-26,44.255,44.255,44.235,44.235,1332.0
2019-09-27,44.235,44.235,44.235,44.235,0.0
2019-09-30,44.285,44.33,44.285,44.33,310.0
2019-10-01,44.175,44.185,44.13,44.175,1574.0
2019-10-02,44.34,44.355,44.34,44.34,1260.0
2019-10-03,44.475,44.495,44.475,44.495,402.0
2019-10-04,44.495,44.495,44.495,44.495,0.0
2019-10-07,44.63,44.66,44.495,44.495,1250.0
2019-10-08,44.66,44.66,44.66,44.66,450.0
2019-10-09,44.605,44.665,44.605,44.665,510.0
2019-10-10,44.66,44.66,44.66,44.66,295.0
2019-10-11,44.225,44.225,44.225,44.225,10000.0
2019-10-14,43.96,44.225,43.96,44.225,418.0
2019-10-15,44.175,44.21,44.175,44.21,245.0
2019-10-16,44.09,44.095,44.09,44.095,1126.0
2019-10-17,44.045,44.06,43.965,43.965,3082.0
2019-10-18,43.965,43.965,43.965,43.965,0.0
2019-10-21,43.71,43.965,43.71,43.965,200.0
2019-10-22,43.965,43.965,43.965,43.965,0.0
2019-10-23,43.855,43.925,43.855,43.925,25031.0
2019-10-24,43.935,43.95,43.925,43.925,648.0
2019-10-25,44.045,44.08,43.925,43.925,375.0
2019-10-28,43.925,43.925,43.925,43.925,588.0
2019-10-29,43.735,43.735,43.665,43.665,12870.0
2019-10-30,43.665,43.665,43.665,43.665,0.0
2019-10-31,43.795,43.795,43.735,43.735,1300.0
2019-11-01,43.77,43.77,43.77,43.77,0.0
2019-11-04,43.745,43.745,43.675,43.675,568.0
2019-11-05,43.5,43.5,43.5,43.5,10000.0
2019-11-06,43.435,43.435,43.38,43.38,20319.0
2019-11-07,43.535,43.59,43.535,43.59,1030.0
2019-11-08,43.59,43.59,43.59,43.59,0.0
2019-11-11,43.27,43.34,43.27,43.27,10360.0
2019-11-12,43.27,43.27,43.27,43.27,0.0
2019-11-13,43.435,43.46,43.4,43.46,10301.0
2019-11-14,43.57,43.57,43.46,43.46,327.0
2019-11-15,43.46,43.46,43.46,43.46,0.0
2019-11-18,43.83,43.83,43.83,43.83,395.0
2019-11-19,43.855,43.855,43.855,43.855,3850.0
2019-11-20,44.005,44.005,44.005,44.005,100.0
2019-11-21,44.08,44.115,44.08,44.08,1865.0
2019-11-22,43.96,43.96,43.96,43.96,393.0
2019-11-25,44.01,44.035,43.96,43.96,125.0
2019-11-26,43.96,43.96,43.96,43.96,0.0
2019-11-27,44.14,44.14,43.96,43.96,11.0
2019-11-28,44.35,44.35,44.35,44.35,1000.0
2019-11-29,44.28,44.28,44.28,44.28,100.0
2019-12-02,44.16,44.325,44.16,44.325,1000.0
2019-12-03,43.95,43.95,43.95,43.95,179.0
2019-12-04,44.045,44.115,44.04,44.115,98581.0
2019-12-05,44.115,44.115,44.115,44.115,0.0
2019-12-06,43.995,43.995,43.96,43.96,30.0
2019-12-09,43.82,43.82,43.82,43.82,196.0
2019-12-10,43.95,43.95,43.95,43.95,136.0
2019-12-11,43.95,43.95,43.95,43.95,0.0
2019-12-12,43.88,43.95,43.88,43.95,601.0
2019-12-13,43.405,43.525,43.4,43.43,61690.0
2019-12-16,43.84,43.84,43.83,43.83,3552.0
2019-12-17,43.75,43.875,43.75,43.865,118557.0
2019-12-18,43.785,43.785,43.745,43.745,187.0
2019-12-19,43.615,43.615,43.465,43.495,30297.0
2019-12-20,43.345,43.355,43.32,43.355,1730.0
2019-12-23,43.355,43.355,43.355,43.355,0.0
2019-12-24,43.31,43.31,43.305,43.305,30835.0
2019-12-27,43.305,43.305,43.305,43.305,0.0
2019-12-30,43.305,43.305,43.305,43.305,0.0
2019-12-31,43.215,43.215,43.115,43.115,10330.0
2020-01-02,43.115,43.115,43.115,43.115,14.0
2020-01-03,43.46,43.46,43.115,43.115,1000.0
2020-01-06,43.685,43.685,43.685,43.685,3.0
2020-01-07,43.73,43.73,43.73,43.73,50.0
2020-01-08,43.84,43.84,43.84,43.84,195.0
2020-01-09,43.84,43.84,43.84,43.84,0.0
2020-01-10,43.645,43.685,43.645,43.685,8040.0
2020-01-13,43.695,43.695,43.695,43.695,1095.0
2020-01-14,43.645,43.645,43.645,43.645,19.0
2020-01-15,43.645,43.645,43.645,43.645,0.0
2020-01-16,43.875,43.875,43.85,43.85,895.0
2020-01-17,43.84,43.86,43.84,43.84,1190.0
2020-01-20,43.86,43.875,43.86,43.875,1150.0
2020-01-21,43.84,43.85,43.84,43.85,3785.0
2020-01-22,43.85,43.85,43.85,43.85,0.0
2020-01-23,44.075,44.075,44.075,44.075,624.0
2020-01-24,44.195,44.195,44.075,44.075,588.0
2020-01-28,44.56,44.665,44.56,44.56,798.0
2020-01-29,44.475,44.475,44.42,44.42,1122.0
2020-01-30,44.665,44.665,44.61,44.63,738.0
2020-01-31,44.63,44.63,44.63,44.63,0.0
2020-02-03,44.76,44.795,44.76,44.76,565.0
2020-02-04,44.905,44.905,44.905,44.905,28.0
2020-02-05,44.48,44.48,44.31,44.31,103190.0
2020-02-06,44.17,44.17,44.17,44.17,500.0
2020-02-07,44.325,44.325,44.325,44.325,384.0
2020-02-10,44.455,44.455,44.455,44.455,293.0
2020-02-11,44.455,44.455,44.455,44.455,194.0
2020-02-12,44.315,44.335,44.31,44.31,1252.0
2020-02-13,44.24,44.24,44.24,44.24,2920.0
2020-02-14,44.315,44.325,44.3,44.3,10828.0
2020-02-17,44.35,44.35,44.35,44.35,1150.0
2020-02-18,44.325,44.325,44.325,44.325,10000.0
2020-02-19,44.445,44.445,44.445,44.445,97.0
2020-02-20,44.525,44.61,44.525,44.525,1029.0
2020-02-21,44.525,44.525,44.525,44.525,0.0
2020-02-24,44.89,44.905,44.525,44.525,578.0
2020-02-25,44.9,44.9,44.83,44.83,1464.0
2020-02-26,44.865,44.865,44.8,44.865,331.0
2020-02-27,44.905,45.01,44.905,45.01,1169.0
2020-02-28,45.055,45.07,45.02,45.03,7694.0
2020-03-02,45.525,45.525,45.405,45.405,17104.0
2020-03-03,45.25,45.26,45.205,45.26,20292.0
2020-03-04,45.425,45.43,45.425,45.43,5216.0
2020-03-05,45.11,45.43,45.11,45.43,480.0
2020-03-06,45.45,45.585,45.43,45.585,1159.0
2020-03-09,45.945,45.945,45.69,45.7,30548.0
2020-03-10,45.615,45.615,45.45,45.45,944.0
2020-03-11,45.335,45.45,45.335,45.45,150.0
2020-03-12,45.145,45.155,44.99,45.085,812.0
2020-03-13,44.4,44.45,44.14,44.295,10908.0
2020-03-16,44.25,44.765,44.25,44.765,5149.0
2020-03-17,44.4,44.4,44.215,44.4,1471.0
2020-03-18,44.055,44.055,43.5,43.5,1979.0
2020-03-19,42.9,42.9,42.485,42.485,8441.0
2020-03-20,43.11,43.785,43.11,43.785,1727.0
2020-03-23,44.165,44.305,44.165,44.305,285.0
2020-03-24,44.555,44.555,44.305,44.305,195.0
2020-03-25,44.555,44.565,44.33,44.33,12905.0
2020-03-26,44.635,44.695,44.635,44.635,120.0
2020-03-27,44.415,44.635,44.415,44.635,100.0
2020-03-30,44.98,44.98,44.67,44.67,1125.0
2020-03-31,44.59,44.59,44.59,44.59,2317.0
2020-04-01,44.955,45.365,44.955,45.04,1712.0
2020-04-02,45.085,45.085,45.085,45.085,80.0
2020-04-03,45.06,45.085,45.06,45.085,30.0
2020-04-06,45.015,45.015,44.87,44.87,584.0
2020-04-07,44.555,44.555,44.555,44.555,100.0
2020-04-08,44.65,44.65,44.65,44.65,19.0
2020-04-09,44.65,44.65,44.65,44.65,0.0
2020-04-14,44.175,44.47,44.13,44.15,2575.0
2020-04-15,44.59,44.59,44.15,44.15,290.0
2020-04-16,44.625,44.625,44.15,44.15,1550.0
2020-04-17,44.755,44.755,44.565,44.565,2949.0
2020-04-20,44.87,44.87,44.565,44.565,200.0
2020-04-21,44.565,44.565,44.565,44.565,0.0
2020-04-22,44.705,44.705,44.705,44.705,2416.0
2020-04-23,44.705,44.705,44.705,44.705,0.0
2020-04-24,44.705,44.705,44.705,44.705,0.0
2020-04-27,44.74,44.74,44.53,44.53,99500.0
2020-04-28,44.53,44.53,44.53,44.53,0.0
2020-04-29,44.53,44.53,44.53,44.53,0.0
2020-04-30,44.695,44.695,44.695,44.695,100.0
2020-05-01,44.945,44.945,44.945,44.945,10.0
2020-05-04,44.995,45.115,44.995,45.115,668.0
2020-05-05,45.055,45.075,45.055,45.075,519.0
2020-05-06,45.065,45.065,44.985,44.985,19034.0
2020-05-07,44.96,44.96,44.945,44.96,1964.0
2020-05-08,44.96,44.96,44.96,44.96,0.0
2020-05-11,44.95,44.95,44.75,44.9,6450.0
2020-05-12,44.75,45.01,44.75,44.91,24380.0
2020-05-13,44.97,45.1,44.91,44.91,5699.0
2020-05-14,45.08,45.175,45.08,45.175,20138.0
2020-05-15,45.08,45.08,45.08,45.08,3750.0
2020-05-18,45.045,45.075,45.045,45.075,5063.0
2020-05-19,44.915,44.935,44.915,44.935,1849.0
2020-05-20,44.945,44.945,44.945,44.945,960.0
2020-05-21,44.88,45.04,44.88,45.04,2587.0
2020-05-22,45.08,45.205,45.08,45.205,6498.0
2020-05-25,45.175,45.245,45.175,45.245,14182.0
2020-05-26,45.17,45.245,45.14,45.14,4542.0
2020-05-27,45.15,45.185,45.125,45.17,7921.0
2020-05-28,45.16,45.16,45.16,45.16,579.0
2020-05-29,45.195,45.195,45.14,45.14,6057.0
2020-06-01,45.185,45.195,45.14,45.195,2566.0
2020-06-02,45.185,45.185,45.14,45.16,2522.0
2020-06-03,45.04,45.17,44.975,44.995,4024.0
2020-06-04,44.845,44.845,44.84,44.845,3070.0
2020-06-05,44.665,44.69,44.665,44.665,635.0
2020-06-09,44.63,44.735,44.57,44.725,10846.0
2020-06-10,44.725,44.725,44.725,44.725,0.0
2020-06-11,45.08,45.16,45.08,45.08,1068.0
2020-06-12,45.245,45.325,45.245,45.3,20670.0
2020-06-15,45.43,45.43,45.375,45.43,2330.0
2020-06-16,45.255,45.275,45.21,45.21,22545.0
2020-06-17,45.31,45.31,45.31,45.31,284.0
2020-06-18,45.375,45.395,45.375,45.395,1860.0
2020-06-19,45.37,45.395,45.37,45.395,95.0
2020-06-22,45.43,45.43,45.43,45.43,568.0
2020-06-23,45.34,45.36,45.325,45.36,308.0
2020-06-24,45.255,45.255,45.195,45.195,2336.0
2020-06-25,45.41,45.41,45.395,45.41,3772.0
2020-06-26,45.41,45.41,45.41,45.41,0.0
2020-06-29,45.41,45.44,45.41,45.44,4172.0
2020-06-30,45.37,45.44,45.37,45.44,326.0
2020-07-01,45.31,45.31,45.205,45.205,9097.0
2020-07-02,45.225,45.485,45.17,45.17,9215.0
2020-07-03,45.31,45.345,45.3,45.345,8271.0
2020-07-06,45.295,45.3,45.215,45.215,22329.0
2020-07-07,45.335,45.405,45.335,45.335,2874.0
2020-07-08,45.39,45.415,45.39,45.415,5121.0
2020-07-09,45.355,45.39,45.355,45.36,11276.0
2020-07-10,45.415,45.5,45.36,45.36,1038.0
2020-07-13,45.415,45.415,45.335,45.335,1712.0
2020-07-14,45.36,45.36,45.285,45.285,20.0
2020-07-15,45.37,45.37,45.36,45.36,4802.0
2020-07-16,45.425,45.425,45.37,45.37,1546.0
2020-07-17,45.37,45.43,45.37,45.37,174.0
2020-07-20,45.37,45.415,45.37,45.415,6640.0
2020-07-21,45.46,45.5,45.46,45.485,11565.0
2020-07-22,45.46,45.46,45.425,45.43,3983.0
2020-07-23,45.475,45.475,45.415,45.475,85461.0
2020-07-24,45.52,45.52,45.475,45.475,1317.0
2020-07-27,45.39,45.44,45.39,45.39,469.0
2020-07-28,45.3,45.355,45.275,45.275,1069.0
2020-07-29,45.51,45.51,45.495,45.495,2293.0
2020-07-30,45.535,45.535,45.51,45.52,13636.0
2020-07-31,45.63,45.64,45.57,45.64,4055.0
2020-08-03,45.615,45.635,45.555,45.61,82796.0
2020-08-04,45.58,45.66,45.54,45.66,12417.0
2020-08-05,45.75,45.755,45.615,45.68,10642.0
2020-08-06,45.495,45.565,45.485,45.495,12835.0
2020-08-07,45.61,45.68,45.61,45.68,8427.0
2020-08-10,45.575,45.575,45.53,45.54,7635.0
2020-08-11,45.625,45.625,45.485,45.485,11333.0
2020-08-12,45.375,45.425,45.375,45.41,22928.0
2020-08-13,45.39,45.425,45.38,45.425,13808.0
2020-08-14,45.295,45.345,45.295,45.295,646.0
2020-08-17,45.295,45.445,45.295,45.39,5733.0
2020-08-18,45.565,45.565,45.555,45.565,240.0
2020-08-19,45.59,45.61,45.575,45.61,2447.0
2020-08-20,45.545,45.635,45.545,45.625,5305.0
2020-08-21,45.65,45.65,45.495,45.495,1519.0
2020-08-24,45.565,45.68,45.565,45.68,70752.0
2020-08-25,45.565,45.565,45.495,45.565,141.0
2020-08-26,45.515,45.515,45.34,45.34,7976.0
2020-08-27,45.435,45.515,45.435,45.485,28350.0
2020-08-28,45.25,45.25,45.14,45.14,9429.0
2020-08-31,45.295,45.295,45.295,45.295,2913.0
2020-09-01,45.22,45.345,45.22,45.345,11977.0
2020-09-02,45.52,45.52,45.43,45.43,5913.0
2020-09-03,45.595,45.595,45.51,45.52,13240.0
2020-09-04,45.59,45.625,45.59,45.59,1053.0
2020-09-07,45.405,45.405,45.345,45.36,5258.0
2020-09-08,45.38,45.38,45.36,45.36,10616.0
2020-09-09,45.56,45.56,45.49,45.535,9157.0
2020-09-10,45.43,45.46,45.395,45.46,8439.0
2020-09-11,45.525,45.525,45.52,45.525,7450.0
2020-09-14,45.57,45.57,45.57,45.57,124.0
2020-09-15,45.7,45.7,45.64,45.65,3926.0
2020-09-16,45.65,45.72,45.65,45.72,1437.0
2020-09-17,45.64,45.735,45.595,45.735,2742.0
2020-09-18,45.73,45.73,45.595,45.595,3097.0
2020-09-21,45.665,45.72,45.65,45.65,2839.0
2020-09-22,45.755,45.77,45.735,45.77,3706.0
2020-09-23,45.895,45.92,45.885,45.92,1382.0
2020-09-24,45.86,45.895,45.86,45.86,2997.0
2020-09-25,45.935,45.935,45.865,45.865,1927.0
2020-09-28,46.025,46.025,46.0,46.0,6944.0
2020-09-29,46.015,46.015,45.99,46.005,4141.0
2020-09-30,45.945,45.955,45.945,45.945,2111.0
2020-10-01,45.87,45.89,45.81,45.83,6710.0
2020-10-02,45.83,46.055,45.83,46.045,83461.0
2020-10-05,45.88,45.88,45.76,45.83,43457.0
2020-10-06,45.715,45.795,45.705,45.715,15122.0
2020-10-07,45.97,46.005,45.915,45.995,14272.0
2020-10-08,45.935,45.935,45.88,45.915,10138.0
2020-10-09,45.935,46.005,45.925,46.005,10677.0
2020-10-12,45.975,45.975,45.94,45.94,7415.0
2020-10-13,45.96,46.04,45.96,46.04,7760.0
2020-10-14,46.02,46.04,45.995,46.01,21820.0
2020-10-15,46.255,46.3,46.245,46.275,1748.0
2020-10-16,46.31,46.38,46.31,46.345,8054.0
2020-10-19,46.405,46.405,46.325,46.335,12058.0
2020-10-20,46.335,46.385,46.29,46.35,4605.0
2020-10-21,46.275,46.275,46.17,46.17,3875.0
2020-10-22,46.195,46.205,46.08,46.17,801.0
2020-10-23,46.03,46.08,45.975,46.075,7133.0
2020-10-26,46.17,46.24,46.17,46.215,1142.0
2020-10-27,46.255,46.265,46.22,46.245,9337.0
2020-10-28,46.31,46.345,46.255,46.335,4774.0
2020-10-29,46.325,46.395,46.215,46.24,2546.0
2020-10-30,46.185,46.215,46.185,46.195,2023.0
2020-11-02,46.21,46.21,46.145,46.21,4127.0
2020-11-03,46.295,46.425,46.28,46.425,1573.0
2020-11-04,46.175,46.305,46.045,46.305,32871.0
2020-11-05,46.56,46.56,46.525,46.53,456.0
2020-11-06,46.46,46.495,46.39,46.48,3082.0
2020-11-09,46.41,46.47,46.41,46.46,1540.0
2020-11-10,46.175,46.175,46.015,46.035,29649.0
2020-11-11,45.99,45.99,45.745,45.815,18153.0
2020-11-12,45.975,46.155,45.965,46.155,41250.0
2020-11-13,46.175,46.18,46.105,46.145,21051.0
2020-11-16,46.105,46.105,46.08,46.08,1451.0
2020-11-17,46.05,46.05,45.91,45.945,99879.0
2020-11-18,46.095,46.165,46.095,46.13,15602.0
2020-11-19,46.095,46.13,46.025,46.115,9369.0
2020-11-20,46.245,46.245,46.155,46.155,12930.0
2020-11-23,46.19,46.235,46.155,46.175,21591.0
2020-11-24,46.14,46.14,46.045,46.045,12347.0
2020-11-25,45.905,45.94,45.875,45.94,8412.0
2020-11-26,45.955,46.025,45.955,46.025,9943.0
2020-11-27,46.05,46.105,46.05,46.07,2630.0
2020-11-30,46.095,46.105,46.06,46.07,5302.0
2020-12-01,46.05,46.05,45.985,46.015,7925.0
2020-12-02,45.815,45.83,45.75,45.795,29166.0
2020-12-03,45.83,45.85,45.78,45.815,3894.0
2020-12-04,45.795,45.815,45.795,45.805,1171.0
2020-12-07,45.605,45.71,45.585,45.71,3545.0
2020-12-08,45.75,45.77,45.69,45.725,19412.0
2020-12-09,45.745,45.77,45.675,45.675,9988.0
2020-12-10,45.76,45.82,45.76,45.815,5575.0
2020-12-11,45.83,45.85,45.83,45.83,463.0
2020-12-14,45.875,45.935,45.875,45.91,6483.0
2020-12-15,45.875,45.89,45.865,45.89,16917.0
2020-12-16,45.78,45.865,45.78,45.85,4063.0
2020-12-17,45.85,45.85,45.71,45.745,5134.0
2020-12-18,45.805,45.805,45.745,45.805,110806.0
2020-12-21,45.83,45.83,45.815,45.815,3495.0
2020-12-22,45.88,45.9,45.82,45.855,1513.0
2020-12-23,45.995,46.02,45.985,46.015,2495.0
2020-12-24,45.925,45.925,45.68,45.68,4667.0
2020-12-29,45.805,45.855,45.805,45.84,9426.0
2020-12-30,45.915,45.915,45.865,45.865,2197.0
2020-12-31,45.84,45.855,45.815,45.85,28699.0
2021-01-04,45.885,45.885,45.725,45.83,3536.0
2021-01-05,45.96,45.99,45.96,45.96,52161.0
2021-01-06,45.875,45.885,45.7,45.7,20839.0
2021-01-07,45.64,45.685,45.58,45.58,355.0
2021-01-08,45.545,45.545,45.48,45.545,5142.0
2021-01-11,45.525,45.58,45.5,45.58,6508.0
2021-01-12,45.5,45.5,45.465,45.465,1839.0
2021-01-13,45.48,45.58,45.48,45.58,876.0
2021-01-14,45.665,45.72,45.58,45.65,1601.0
2021-01-15,45.515,45.685,45.515,45.685,11140.0
2021-01-18,45.78,45.785,45.7,45.7,101562.0
2021-01-19,45.725,45.725,45.595,45.595,6765.0
2021-01-20,45.685,45.71,45.65,45.71,8155.0
2021-01-21,45.65,45.7,45.62,45.7,20063.0
2021-01-22,45.605,45.605,45.515,45.605,11282.0
2021-01-25,45.655,45.655,45.58,45.58,7363.0
2021-01-27,45.595,45.675,45.58,45.675,63905.0
2021-01-28,45.69,45.7,45.685,45.69,2946.0
2021-01-29,45.665,45.665,45.55,45.615,25488.0
2021-02-01,45.515,45.535,45.51,45.515,1911.0
2021-02-02,45.48,45.64,45.385,45.585,102571.0
2021-02-03,45.48,45.48,45.385,45.455,8892.0
2021-02-04,45.375,45.375,45.265,45.265,71082.0
2021-02-05,45.315,45.41,45.2,45.41,12231.0
2021-02-08,45.245,45.245,45.09,45.195,4216.0
2021-02-09,45.3,45.325,45.2,45.245,7964.0
2021-02-10,45.23,45.35,45.23,45.245,3700.0
2021-02-11,45.455,45.455,45.375,45.43,13208.0
2021-02-12,45.375,45.375,45.27,45.27,1945.0
2021-02-15,45.175,45.175,44.985,44.985,5464.0
2021-02-16,44.965,44.985,44.94,44.94,1185.0
2021-02-17,44.73,44.8,44.59,44.8,6172.0
2021-02-18,44.79,44.87,44.79,44.87,1940.0
2021-02-19,44.695,44.72,44.65,44.72,6031.0
2021-02-22,44.29,44.36,44.09,44.09,10159.0
2021-02-23,44.055,44.24,44.055,44.205,13150.0
2021-02-24,44.115,44.115,43.985,44.065,8550.0
2021-02-25,43.795,43.88,43.625,43.69,1379.0
2021-02-26,43.31,43.61,43.11,43.31,6239.0
2021-03-01,43.645,43.95,43.645,43.87,2105.0
2021-03-02,43.81,43.83,43.625,43.625,75029.0
2021-03-03,43.695,43.715,43.61,43.715,106836.0
2021-03-04,43.59,43.59,43.3,43.4,21608.0
2021-03-05,43.205,43.25,43.125,43.23,7289.0
2021-03-08,43.215,43.46,43.215,43.46,2144.0
2021-03-09,43.295,43.365,43.215,43.355,9684.0
2021-03-10,43.475,43.625,43.475,43.625,72015.0
2021-03-11,43.655,43.76,43.655,43.695,23069.0
2021-03-12,43.655,43.73,43.655,43.725,32114.0
2021-03-15,43.38,43.45,43.26,43.44,25493.0
2021-03-16,43.61,43.75,43.61,43.75,14455.0
2021-03-17,43.575,43.695,43.575,43.69,20326.0
2021-03-18,43.635,43.635,43.405,43.475,7669.0
2021-03-19,43.355,43.485,43.335,43.485,5564.0
2021-03-22,43.54,43.705,43.54,43.695,23063.0
2021-03-23,43.69,43.74,43.575,43.74,78288.0
2021-03-24,43.765,44.005,43.765,44.005,8728.0
2021-03-25,43.88,43.88,43.785,43.83,4422.0
2021-03-26,43.925,43.975,43.915,43.97,7833.0
2021-03-29,43.795,43.87,43.795,43.845,4310.0
2021-03-30,43.715,43.715,43.495,43.495,6453.0
2021-03-31,43.52,43.52,43.37,43.47,10973.0
2021-04-01,43.51,43.59,43.465,43.555,3305.0
2021-04-06,43.675,43.8,43.65,43.765,51709.0
2021-04-07,43.79,43.895,43.765,43.895,7468.0
2021-04-08,43.93,43.94,43.895,43.895,2840.0
2021-04-09,43.905,44.035,43.905,43.95,9146.0
2021-04-12,43.73,43.85,43.625,43.85,8101.0
2021-04-13,43.675,43.77,43.665,43.665,9220.0
2021-04-14,43.825,43.93,43.825,43.885,5068.0
2021-04-15,43.71,43.895,43.71,43.895,3706.0
2021-04-16,44.045,44.045,43.965,44.01,6555.0
2021-04-19,43.975,44.01,43.905,44.0,8247.0
2021-04-20,43.975,43.975,43.805,43.825,17402.0
2021-04-21,43.825,44.0,43.825,44.0,8665.0
2021-04-22,43.99,44.125,43.99,44.125,4238.0
2021-04-23,44.07,44.07,43.975,43.975,4098.0
2021-04-26,44.09,44.105,43.955,43.955,5954.0
2021-04-27,44.025,44.025,43.88,43.99,5096.0
2021-04-28,43.92,44.0,43.765,43.99,27881.0
2021-04-29,44.0,44.125,44.0,44.095,16442.0
2021-04-30,44.095,44.095,43.885,43.885,3960.0
2021-05-03,43.92,43.96,43.905,43.95,16419.0
2021-05-04,44.0,44.03,43.92,43.92,19901.0
2021-05-05,43.895,44.02,43.895,44.0,7265.0
2021-05-06,44.0,44.135,44.0,44.115,11144.0
2021-05-07,44.14,44.175,44.1,44.16,4266.0
2021-05-10,44.09,44.15,44.01,44.02,5929.0
2021-05-11,44.02,44.07,43.985,44.045,12257.0
2021-05-12,43.78,43.905,43.78,43.87,3795.0
2021-05-13,43.86,43.86,43.765,43.8,8983.0
2021-05-14,43.79,43.87,43.79,43.87,6391.0
2021-05-17,43.87,43.965,43.87,43.965,10676.0
2021-05-18,43.905,43.905,43.815,43.88,6681.0
2021-05-19,43.815,43.92,43.815,43.895,3870.0
2021-05-20,43.905,43.975,43.895,43.93,4650.0
2021-05-21,44.0,44.065,43.94,44.065,8252.0
2021-05-24,44.105,44.125,44.035,44.125,5456.0
2021-05-25,44.175,44.175,44.105,44.105,7729.0
2021-05-26,44.37,44.37,44.16,44.16,19881.0
2021-05-27,44.265,44.345,44.265,44.3,3836.0
2021-05-28,44.195,44.195,44.105,44.16,2480.0
2021-05-31,44.175,44.175,44.045,44.045,7113.0
2021-06-01,44.155,44.16,44.02,44.09,8878.0
2021-06-02,44.005,44.125,43.985,44.125,3729.0
2021-06-03,44.16,44.275,44.16,44.25,5847.0
2021-06-04,44.08,44.155,43.995,44.08,12554.0
2021-06-07,44.365,44.37,44.275,44.275,5649.0
2021-06-08,44.26,44.365,44.25,44.31,5699.0
2021-06-09,44.47,44.555,44.47,44.495,9168.0
2021-06-10,44.82,44.865,44.785,44.845,9291.0
2021-06-11,44.935,44.935,44.785,44.785,5429.0
2021-06-15,44.9,44.9,44.655,44.8,3243.0
2021-06-16,44.74,44.74,44.61,44.61,5737.0
2021-06-17,44.52,44.52,44.26,44.26,3576.0
2021-06-18,44.345,44.44,44.345,44.44,3617.0
2021-06-21,44.47,44.695,44.47,44.695,2335.0
2021-06-22,44.475,44.475,44.365,44.365,5033.0
2021-06-23,44.4,44.475,44.4,44.475,17639.0
2021-06-24,44.475,44.495,44.405,44.415,7142.0
2021-06-25,44.46,44.515,44.425,44.475,5474.0
2021-06-28,44.3,44.39,44.295,44.39,4060.0
2021-06-29,44.575,44.645,44.495,44.55,20904.0
2021-06-30,44.55,44.55,44.46,44.505,3710.0
2021-07-01,44.545,44.565,44.52,44.54,4437.0
2021-07-02,44.68,44.69,44.575,44.655,117009.0
2021-07-05,44.845,44.845,44.785,44.83,3779.0
2021-07-06,44.81,44.81,44.54,44.635,4965.0
2021-07-07,44.985,44.985,44.89,44.98,104052.0
2021-07-08,45.04,45.145,45.005,45.145,2505.0
2021-07-09,45.155,45.155,45.075,45.1,1184.0
2021-07-12,45.09,45.205,45.02,45.16,5409.0
2021-07-13,45.065,45.195,45.065,45.18,1366.0
2021-07-14,45.1,45.12,45.065,45.065,2209.0
2021-07-15,45.25,45.34,45.225,45.33,6566.0
2021-07-16,45.375,45.375,45.285,45.285,2335.0
2021-07-19,45.485,45.56,45.41,45.48,12239.0
2021-07-20,45.63,45.735,45.61,45.69,2844.0
2021-07-21,45.705,45.725,45.63,45.725,8238.0
2021-07-22,45.63,45.665,45.6,45.63,2594.0
2021-07-23,45.69,45.69,45.62,45.655,14482.0
2021-07-26,45.61,45.7,45.585,45.7,3953.0
2021-07-27,45.585,45.655,45.565,45.645,6596.0
2021-07-28,45.68,45.805,45.67,45.805,3142.0
2021-07-29,45.805,45.84,45.74,45.815,6808.0
2021-07-30,45.77,45.77,45.655,45.655,2176.0
2021-08-02,45.725,45.76,45.71,45.76,5378.0
2021-08-03,45.83,45.91,45.78,45.815,9260.0
2021-08-04,45.83,45.875,45.77,45.83,10666.0
2021-08-05,45.83,45.84,45.75,45.75,7947.0
2021-08-06,45.76,45.76,45.655,45.71,10689.0
2021-08-09,45.55,45.55,45.49,45.55,6664.0
2021-08-10,45.53,45.63,45.53,45.62,11891.0
2021-08-11,45.55,45.575,45.505,45.575,3323.0
2021-08-12,45.7,45.7,45.63,45.64,3992.0
2021-08-13,45.595,45.62,45.53,45.605,2161.0
2021-08-16,45.675,45.825,45.675,45.815,2841.0
2021-08-17,45.76,45.825,45.725,45.825,8140.0
2021-08-18,45.815,45.875,45.76,45.815,2361.0
2021-08-19,45.935,45.99,45.885,45.965,3626.0
2021-08-20,46.045,46.12,46.045,46.105,5755.0
2021-08-23,46.05,46.05,45.93,45.965,2569.0
2021-08-24,45.86,45.965,45.795,45.805,25831.0
2021-08-25,45.71,45.78,45.68,45.78,3128.0
2021-08-26,45.62,45.71,45.62,45.665,6074.0
2021-08-27,45.595,45.62,45.55,45.62,2591.0
2021-08-30,45.62,45.715,45.62,45.715,2294.0
2021-08-31,45.735,45.805,45.71,45.75,3647.0
2021-09-01,45.56,45.56,45.385,45.43,2335.0
2021-09-02,45.58,45.58,45.525,45.58,2170.0
2021-09-03,45.58,45.585,45.475,45.48,6315.0
2021-09-06,45.34,45.385,45.33,45.385,2784.0
2021-09-07,45.29,45.41,45.29,45.36,2852.0
2021-09-08,45.26,45.28,45.2,45.26,10402.0
2021-09-09,45.26,45.385,45.26,45.385,3771.0
2021-09-10,45.49,45.49,45.43,45.465,6065.0
2021-09-13,45.395,45.43,45.34,45.41,2842.0
2021-09-14,45.445,45.455,45.305,45.43,13184.0
2021-09-15,45.57,45.63,45.545,45.63,3239.0
2021-09-16,45.51,45.535,45.41,45.445,2080.0
2021-09-17,45.315,45.33,45.29,45.295,5164.0
2021-09-20,45.235,45.305,45.2,45.305,6661.0
2021-09-21,45.525,45.525,45.35,45.4,2280.0
2021-09-22,45.525,45.525,45.365,45.4,7051.0
2021-09-23,45.51,45.525,45.465,45.515,1383.0
2021-09-24,45.14,45.14,44.91,44.945,3904.0
2021-09-27,44.925,44.97,44.855,44.89,11321.0
2021-09-28,44.83,44.865,44.77,44.77,4693.0
2021-09-29,44.585,44.67,44.585,44.645,13985.0
2021-09-30,44.705,44.77,44.6,44.6,3173.0
2021-10-01,44.595,44.705,44.595,44.605,3837.0
2021-10-04,44.63,44.71,44.605,44.66,12732.0
2021-10-05,44.63,44.63,44.525,44.535,9762.0
2021-10-06,44.475,44.475,44.295,44.375,12072.0
2021-10-07,44.555,44.555,44.325,44.37,15421.0
2021-10-08,44.325,44.325,44.12,44.12,19579.0
2021-10-11,44.075,44.075,43.92,43.97,3461.0
2021-10-12,43.84,43.925,43.84,43.925,16612.0
2021-10-13,43.9,44.085,43.9,44.075,5472.0
2021-10-14,44.255,44.255,44.13,44.22,2587.0
2021-10-15,44.245,44.315,44.085,44.14,113402.0
2021-10-18,43.97,43.97,43.705,43.76,17059.0
2021-10-19,43.785,43.9,43.705,43.775,12132.0
2021-10-20,43.7,43.7,43.365,43.59,19292.0
2021-10-21,43.625,43.645,43.46,43.6,14342.0
2021-10-22,43.555,43.555,43.415,43.48,12981.0
2021-10-25,43.645,43.735,43.6,43.625,12877.0
2021-10-26,43.665,43.665,43.515,43.565,14915.0
2021-10-27,43.505,43.585,43.205,43.44,54511.0
2021-10-28,43.505,43.505,43.12,43.215,18705.0
2021-10-29,43.25,43.25,42.33,42.33,49154.0
2021-11-01,42.38,43.095,42.38,43.095,5089.0
2021-11-02,42.9,43.15,42.805,43.15,9820.0
2021-11-03,43.405,43.405,43.27,43.315,6731.0
2021-11-04,43.255,43.3,43.175,43.29,5214.0
2021-11-05,43.44,43.6,43.405,43.51,1568.0
2021-11-08,43.645,43.68,43.485,43.615,4063.0
2021-11-09,43.38,43.475,43.37,43.415,5165.0
2021-11-10,43.61,43.61,43.5,43.52,10271.0
2021-11-11,43.27,43.335,43.105,43.16,10757.0
2021-11-12,43.175,43.315,43.105,43.315,6257.0
2021-11-15,43.245,43.405,43.22,43.395,4602.0
2021-11-16,43.235,43.235,43.115,43.195,3329.0
2021-11-17,42.93,43.205,42.93,43.16,5052.0
2021-11-18,43.335,43.37,43.27,43.36,6799.0
2021-11-19,43.235,43.265,43.16,43.165,7922.0
2021-11-22,43.245,43.325,43.165,43.165,10840.0
2021-11-23,43.025,43.06,42.93,42.99,2848.0
2021-11-24,42.865,43.06,42.785,43.06,21037.0
2021-11-25,43.07,43.105,43.015,43.015,11526.0
2021-11-26,43.2,43.385,43.2,43.37,2688.0
2021-11-29,43.5,43.535,43.38,43.38,5559.0
2021-11-30,43.645,43.645,43.445,43.485,7772.0
2021-12-01,43.595,43.595,43.495,43.525,1976.0
2021-12-02,43.825,43.825,43.645,43.725,8444.0
2021-12-03,43.725,43.92,43.725,43.86,3293.0
2021-12-06,44.045,44.09,43.975,43.975,29373.0
2021-12-07,44.035,44.035,43.785,43.83,6475.0
2021-12-08,43.675,43.865,43.675,43.865,3791.0
2021-12-09,43.7,43.715,43.64,43.71,3090.0
2021-12-10,43.78,43.93,43.78,43.825,5364.0
2021-12-13,43.885,43.92,43.85,43.885,2879.0
2021-12-14,44.07,44.22,44.07,44.16,29679.0
2021-12-15,44.035,44.105,44.015,44.105,5396.0
2021-12-16,44.07,44.07,43.86,44.035,22357.0
2021-12-17,44.105,44.105,43.91,43.98,7045.0
2021-12-20,44.125,44.125,44.015,44.105,5301.0
2021-12-21,44.105,44.105,43.895,43.905,4971.0
2021-12-22,43.91,43.99,43.86,43.975,8271.0
2021-12-23,43.98,44.025,43.895,44.025,2592.0
2021-12-24,43.945,44.115,43.945,44.115,2865.0
2021-12-29,44.17,44.24,44.09,44.205,10399.0
2021-12-30,44.025,44.035,43.885,43.92,1144.0
2021-12-31,43.93,43.955,43.85,43.85,493.0
2022-01-04,43.385,43.64,43.385,43.62,6942.0
2022-01-05,43.615,43.62,43.505,43.57,30955.0
2022-01-06,43.345,43.355,43.24,43.285,4711.0
2022-01-07,43.285,43.365,43.285,43.32,1995.0
2022-01-10,43.155,43.195,43.08,43.08,3764.0
2022-01-11,43.19,43.23,43.155,43.155,4978.0
2022-01-12,43.27,43.34,43.25,43.27,15465.0
2022-01-13,43.305,43.305,43.215,43.26,3373.0
2022-01-14,43.365,43.365,43.19,43.25,3250.0
2022-01-17,43.215,43.215,43.04,43.115,21426.0
2022-01-18,43.17,43.17,42.885,42.93,3745.0
2022-01-19,42.96,42.96,42.78,42.86,7497.0
2022-01-20,42.8,42.905,42.78,42.87,47455.0
2022-01-21,42.905,43.145,42.905,43.125,8002.0
2022-01-24,43.225,43.225,43.01,43.045,7552.0
2022-01-25,43.01,43.03,42.895,42.915,50698.0
2022-01-27,42.56,43.09,42.55,43.09,3789.0
2022-01-28,43.26,43.26,42.845,42.95,8893.0
2022-01-31,43.26,43.26,43.015,43.045,3826.0
2022-02-01,43.035,43.185,42.975,43.105,17748.0
2022-02-02,43.01,43.115,42.92,43.115,5237.0
2022-02-03,43.22,43.54,43.06,43.285,6553.0
2022-02-04,43.045,43.06,42.895,42.895,3366.0
2022-02-07,42.705,42.84,42.705,42.84,7414.0
2022-02-08,42.565,42.575,42.36,42.37,6673.0
2022-02-09,42.29,42.47,42.29,42.44,3887.0
2022-02-10,42.47,42.485,42.39,42.475,7150.0
2022-02-11,42.165,42.245,42.115,42.12,25129.0
2022-02-14,42.345,42.395,42.31,42.335,8546.0
2022-02-15,42.13,42.13,42.035,42.07,8990.0
2022-02-16,41.945,42.07,41.865,42.025,2996.0
2022-02-17,42.015,42.15,41.9,42.15,16423.0
2022-02-18,42.275,42.275,41.98,42.0,14219.0
2022-02-21,42.15,42.175,42.05,42.12,12724.0
2022-02-22,42.2,42.2,42.105,42.105,8069.0
2022-02-23,41.89,42.0,41.875,41.98,6521.0
2022-02-24,41.925,42.395,41.865,42.21,9849.0
2022-02-25,42.035,42.05,41.945,41.945,4941.0
2022-02-28,42.005,42.265,42.005,42.23,12245.0
2022-03-01,42.285,42.315,42.17,42.225,5224.0
2022-03-02,42.455,42.535,42.42,42.5,6800.0
2022-03-03,42.385,42.4,42.24,42.315,8450.0
2022-03-04,42.25,42.545,42.215,42.33,15163.0
2022-03-07,42.57,42.57,42.435,42.445,12257.0
2022-03-08,42.18,42.195,42.055,42.08,7137.0
2022-03-09,41.8,41.905,41.72,41.8,11971.0
2022-03-10,41.77,41.77,41.665,41.69,6300.0
2022-03-11,41.49,41.56,41.41,41.525,8899.0
2022-03-14,41.47,41.495,41.335,41.335,47277.0
2022-03-15,41.205,41.205,41.035,41.1,2964.0
2022-03-16,41.23,41.31,41.22,41.23,9350.0
2022-03-17,41.215,41.25,41.125,41.25,8307.0
2022-03-18,41.115,41.195,41.015,41.035,3900.0
2022-03-21,41.08,41.17,41.02,41.115,7049.0
2022-03-22,40.705,40.705,40.495,40.62,5311.0
2022-03-23,40.335,40.425,40.3,40.37,25603.0
2022-03-24,40.555,40.67,40.51,40.55,54435.0
2022-03-25,40.39,40.395,40.305,40.38,18021.0
2022-03-28,40.14,40.2,40.005,40.005,14352.0
2022-03-29,40.095,40.2,39.865,39.91,71458.0
2022-03-30,39.935,40.235,39.935,40.235,30420.0
2022-03-31,40.23,40.345,40.115,40.275,53363.0
2022-04-01,40.11,40.19,40.005,40.135,36967.0
2022-04-04,40.135,40.21,40.12,40.13,145667.0
2022-04-05,40.35,40.35,40.01,40.1,152792.0
2022-04-06,39.835,39.835,39.7,39.735,156062.0
2022-04-07,39.86,39.95,39.78,39.81,22202.0
2022-04-08,39.8,39.8,39.655,39.73,20910.0
2022-04-11,39.71,39.73,39.595,39.605,12552.0
2022-04-12,39.135,39.535,39.135,39.435,8782.0
2022-04-13,39.605,39.64,39.505,39.595,70120.0
2022-04-14,39.665,39.88,39.665,39.85,209857.0
2022-04-19,39.575,39.65,39.515,39.585,31376.0
2022-04-20,39.32,39.455,39.32,39.435,15837.0
2022-04-21,39.615,39.615,39.48,39.49,19894.0
2022-04-22,39.3,39.32,39.195,39.3,20433.0
2022-04-26,39.455,39.495,39.275,39.3,10058.0
2022-04-27,39.46,39.525,39.295,39.355,30249.0
2022-04-28,39.275,39.38,39.275,39.31,20581.0
2022-04-29,39.14,39.14,39.055,39.055,17914.0
2022-05-02,38.94,38.94,38.805,38.825,37011.0
2022-05-03,38.735,38.79,38.495,38.52,16308.0
2022-05-04,38.275,38.32,38.005,38.085,44133.0
2022-05-05,38.245,38.54,38.245,38.435,132107.0
2022-05-06,38.2,38.31,38.07,38.265,104640.0
2022-05-09,38.0,38.085,37.98,38.025,22304.0
2022-05-10,38.165,38.245,38.015,38.035,50431.0
2022-05-11,38.175,38.21,38.13,38.175,14767.0
2022-05-12,38.345,38.46,38.29,38.435,167391.0
2022-05-13,38.69,38.69,38.495,38.61,74504.0
2022-05-16,38.505,38.675,38.505,38.655,55336.0
2022-05-17,38.595,38.595,38.39,38.45,35501.0
2022-05-18,38.355,38.44,38.255,38.405,21082.0
2022-05-19,38.665,38.665,38.44,38.55,67375.0
2022-05-20,38.85,38.87,38.735,38.825,37263.0
2022-05-23,38.96,38.96,38.765,38.845,30424.0
2022-05-24,38.755,38.78,38.675,38.755,22214.0
2022-05-25,39.065,39.11,38.965,39.085,16927.0
2022-05-26,39.19,39.19,38.95,39.055,35404.0
2022-05-27,39.065,39.065,38.905,39.005,22948.0
2022-05-30,39.03,39.055,38.915,39.01,9878.0
2022-05-31,38.93,38.93,38.61,38.645,18654.0
2022-06-01,38.62,38.62,38.35,38.43,14981.0
2022-06-02,38.43,38.43,38.19,38.19,35249.0
2022-06-03,38.015,38.21,38.015,38.145,17263.0
2022-06-06,38.245,38.255,38.185,38.255,46145.0
2022-06-07,38.145,38.155,37.935,38.015,18027.0
2022-06-08,37.995,38.095,37.94,37.96,12204.0
2022-06-09,37.86,37.925,37.845,37.86,28995.0
2022-06-10,37.775,37.79,37.65,37.655,110058.0
2022-06-14,37.655,37.655,36.605,36.66,159730.0
2022-06-15,36.66,36.66,35.965,36.16,239281.0
2022-06-16,36.445,36.525,36.14,36.5,53815.0
2022-06-17,36.4,36.4,36.17,36.195,61558.0
2022-06-20,36.355,36.57,36.355,36.39,28974.0
2022-06-21,36.285,36.465,36.135,36.4,75044.0
2022-06-22,36.535,36.685,36.47,36.63,21325.0
2022-06-23,37.12,37.195,37.05,37.12,35831.0
2022-06-24,37.49,37.525,37.37,37.48,92605.0
2022-06-27,37.425,37.46,37.195,37.195,35530.0
2022-06-28,37.12,37.415,37.04,37.38,33261.0
2022-06-29,37.205,37.46,37.205,37.46,19113.0
2022-06-30,37.78,37.78,37.48,37.53,13588.0
2022-07-01,37.765,38.015,37.765,37.905,12667.0
2022-07-04,38.175,38.185,37.96,37.96,860941.0
2022-07-05,37.89,37.995,37.615,37.985,17527.0
2022-07-06,38.38,38.48,38.265,38.47,75221.0
2022-07-07,38.48,38.48,38.195,38.23,20319.0
2022-07-08,38.12,38.245,38.075,38.245,24278.0
2022-07-11,37.985,38.03,37.905,37.985,7776.0
2022-07-12,38.275,38.405,38.275,38.335,25282.0
2022-07-13,38.445,38.48,38.345,38.45,10813.0
2022-07-14,38.37,38.425,38.22,38.345,19252.0
2022-07-15,38.445,38.445,38.355,38.355,15660.0
2022-07-18,38.345,38.425,38.32,38.39,11929.0
2022-07-19,38.22,38.22,38.075,38.11,15848.0
2022-07-20,38.11,38.195,37.88,38.075,25182.0
2022-07-21,38.015,38.06,37.95,38.05,4785.0
2022-07-22,38.46,38.46,38.255,38.345,29996.0
2022-07-25,38.655,38.72,38.62,38.665,15596.0
2022-07-26,38.73,38.73,38.61,38.665,20211.0
2022-07-27,38.685,38.95,38.605,38.925,31550.0
2022-07-28,40.87,40.87,39.095,39.105,30888.0
2022-07-29,39.685,39.71,39.52,39.685,52578.0
2022-08-01,39.535,39.56,39.435,39.495,17060.0
2022-08-02,39.79,40.0,39.71,39.915,63334.0
2022-08-03,39.535,39.675,39.495,39.585,192392.0
2022-08-04,39.63,39.63,39.39,39.39,23740.0
2022-08-05,39.66,39.66,39.47,39.585,26193.0
2022-08-08,39.365,39.365,39.095,39.175,33574.0
2022-08-09,39.325,39.415,39.275,39.32,17936.0
2022-08-10,39.24,39.24,39.07,39.105,34233.0
2022-08-11,39.07,39.07,38.86,38.86,41968.0
2022-08-12,38.54,38.645,38.44,38.45,255556.0
2022-08-15,38.665,38.69,38.38,38.665,194254.0
2022-08-16,39.04,39.13,39.015,39.13,205914.0
2022-08-17,38.97,39.085,38.905,38.95,21359.0
2022-08-18,38.745,38.87,38.7,38.855,49261.0
2022-08-19,38.88,38.88,38.62,38.64,131044.0
2022-08-22,38.245,38.245,38.135,38.19,11498.0
2022-08-23,37.985,37.985,37.92,37.96,23445.0
2022-08-24,37.86,37.92,37.805,37.915,24489.0
2022-08-25,37.7,37.77,37.625,37.725,60507.0
2022-08-26,37.93,38.04,37.92,38.02,47744.0
2022-08-29,37.77,37.805,37.6,37.67,53848.0
2022-08-30,37.835,37.96,37.77,37.95,25587.0
2022-08-31,38.055,38.055,37.94,37.995,54953.0
2022-09-01,37.73,37.81,37.62,37.81,67428.0
2022-09-02,37.79,37.835,37.755,37.8,10999.0
2022-09-05,37.925,37.97,37.9,37.925,18036.0
2022-09-06,37.9,38.015,37.855,37.87,13000.0
2022-09-07,37.73,37.73,37.63,37.7,13049.0
2022-09-08,38.04,38.3,38.015,38.205,23774.0
2022-09-09,38.005,38.215,37.96,38.17,11847.0
2022-09-12,38.34,38.34,38.115,38.115,17451.0
2022-09-13,38.095,38.195,38.085,38.195,14494.0
2022-09-14,37.945,37.96,37.765,37.96,117338.0
2022-09-15,37.97,37.995,37.925,37.925,16412.0
2022-09-16,37.865,37.89,37.665,37.73,363699.0
2022-09-19,37.835,37.89,37.78,37.865,299814.0
2022-09-20,37.845,38.025,37.8,38.015,9934.0
2022-09-21,37.765,37.8,37.73,37.755,50652.0
2022-09-23,37.35,37.35,37.125,37.165,40968.0
2022-09-26,37.0,37.145,36.985,37.055,16320.0
2022-09-27,36.695,36.82,36.59,36.67,7529.0
2022-09-28,36.635,36.69,36.525,36.6,35743.0
2022-09-29,37.09,37.245,37.03,37.045,58388.0
2022-09-30,37.065,37.065,36.955,37.01,10848.0
2022-10-03,37.255,37.255,37.035,37.1,78818.0
2022-10-04,37.65,37.975,37.495,37.81,90254.0
2022-10-05,37.765,38.01,37.765,37.93,20067.0
2022-10-06,37.62,37.62,37.485,37.54,18657.0
2022-10-07,37.35,37.395,37.335,37.36,14609.0
2022-10-10,37.46,37.46,37.17,37.255,12683.0
2022-10-11,37.075,37.11,36.865,36.875,27060.0
2022-10-12,36.94,37.1,36.885,37.02,12558.0
2022-10-13,37.065,37.065,36.895,36.955,29107.0
2022-10-14,36.805,36.955,36.73,36.85,44196.0
2022-10-17,36.775,36.815,36.695,36.775,19430.0
2022-10-18,36.91,37.135,36.895,37.135,33191.0
2022-10-19,37.135,37.135,36.99,36.99,13852.0
2022-10-20,36.725,36.73,36.55,36.64,56199.0
2022-10-21,36.37,36.48,36.145,36.22,14719.0
2022-10-24,36.255,36.41,36.2,36.38,124630.0
2022-10-25,36.455,36.57,36.38,36.57,145131.0
2022-10-26,37.02,37.08,36.86,36.955,50204.0
2022-10-27,37.215,37.305,37.155,37.19,51166.0
2022-10-28,37.525,37.605,37.45,37.54,33856.0
2022-10-31,37.585,37.64,37.425,37.525,23190.0
2022-11-01,37.595,37.595,37.245,37.5,752011.0
2022-11-02,37.505,37.55,37.315,37.325,40216.0
2022-11-03,36.85,37.075,36.85,36.975,35423.0
2022-11-04,37.055,37.315,37.02,37.255,87582.0
2022-11-07,37.145,37.225,37.09,37.145,48982.0
2022-11-08,36.84,36.875,36.73,36.805,62488.0
2022-11-09,37.065,37.27,37.0,37.27,467463.0
2022-11-10,37.595,37.695,37.435,37.68,45048.0
2022-11-11,38.065,38.14,37.85,37.94,23959.0
2022-11-14,37.68,37.685,37.57,37.57,70869.0
2022-11-15,37.68,37.715,37.55,37.58,23956.0
2022-11-16,37.82,37.905,37.795,37.805,24312.0
2022-11-17,37.875,38.23,37.875,38.155,24979.0
2022-11-18,38.155,38.21,37.995,38.185,17255.0
2022-11-21,38.185,38.29,38.13,38.275,49053.0
2022-11-22,38.335,38.335,38.21,38.3,29769.0
2022-11-23,38.455,38.455,38.23,38.23,10511.0
2022-11-24,38.235,38.4,38.235,38.325,8749.0
2022-11-25,38.435,38.435,38.235,38.265,6972.0
2022-11-28,38.235,38.46,38.185,38.435,15198.0
2022-11-29,38.47,38.47,38.21,38.23,64402.0
2022-11-30,38.255,38.505,38.175,38.505,179375.0
2022-12-01,38.755,38.755,38.59,38.665,314062.0
2022-12-02,38.99,38.99,38.855,38.96,54437.0
2022-12-05,39.135,39.135,38.97,39.015,18112.0
2022-12-06,39.0,39.09,38.915,38.96,378058.0
2022-12-07,39.025,39.08,38.98,39.07,121233.0
2022-12-08,39.14,39.235,39.0,39.07,20002.0
2022-12-09,39.05,39.25,39.05,39.25,131345.0
2022-12-12,39.35,39.35,38.915,38.935,1079754.0
2022-12-13,38.88,38.915,38.81,38.855,25951.0
2022-12-14,38.94,39.035,38.905,39.0,54915.0
2022-12-15,38.935,38.935,38.665,38.715,201952.0
2022-12-16,38.715,38.79,38.62,38.735,52044.0
2022-12-19,38.59,38.725,38.455,38.53,46115.0
2022-12-20,38.33,38.33,37.73,37.915,190369.0
2022-12-21,38.03,38.03,37.83,37.995,28696.0
2022-12-22,38.065,38.065,37.785,37.785,31437.0
2022-12-23,37.695,37.715,37.595,37.695,25157.0
2022-12-28,37.705,37.705,37.02,37.1,16661.0
2022-12-29,37.065,37.165,36.975,37.165,7025.0
2022-12-30,37.235,37.425,37.125,37.165,16553.0
2023-01-03,37.3,37.3,37.17,37.215,128146.0
2023-01-04,37.335,37.605,37.335,37.56,29880.0
2023-01-05,37.77,37.77,37.69,37.705,12088.0
2023-01-06,37.735,37.78,37.615,37.78,24563.0
2023-01-09,38.07,38.14,37.94,38.025,21134.0
2023-01-10,38.17,38.17,37.98,38.05,31676.0
2023-01-11,37.985,38.105,37.97,38.105,16138.0
2023-01-12,38.295,38.56,38.275,38.52,26729.0
2023-01-13,38.665,38.72,38.43,38.43,1276887.0
2023-01-16,38.475,38.52,38.395,38.52,6621.0
2023-01-17,38.565,38.565,38.415,38.45,16690.0
2023-01-18,38.43,38.665,38.34,38.64,14748.0
2023-01-19,38.94,39.355,38.94,39.34,77345.0
2023-01-20,39.075,39.23,39.075,39.085,115597.0
2023-01-23,39.055,39.055,38.93,38.95,12811.0
2023-01-24,38.94,38.985,38.9,38.94,16069.0
2023-01-25,39.14,39.285,38.74,38.74,17027.0
2023-01-27,38.705,38.705,38.565,38.585,14575.0
2023-01-30,38.65,38.695,38.54,38.64,6961.0
2023-01-31,38.575,38.84,38.575,38.695,76383.0
2023-02-01,38.685,38.76,38.595,38.595,23696.0
2023-02-02,38.86,38.95,38.795,38.82,9347.0
2023-02-03,39.205,39.31,39.15,39.295,46462.0
2023-02-06,39.03,39.03,38.905,39.02,14541.0
2023-02-07,38.75,38.86,38.56,38.585,30943.0
2023-02-08,38.45,38.575,38.395,38.55,22477.0
2023-02-09,38.605,38.65,38.42,38.46,8576.0
2023-02-10,38.22,38.31,38.175,38.31,92693.0
2023-02-13,37.975,38.13,37.91,38.085,21435.0
2023-02-14,38.185,38.22,38.11,38.185,15070.0
2023-02-15,38.05,38.21,37.94,38.21,14401.0
2023-02-16,38.01,38.24,37.81,38.195,98985.0
2023-02-17,38.085,38.085,37.96,38.05,7089.0
2023-02-20,38.175,38.175,38.005,38.095,16672.0
2023-02-21,37.995,37.995,37.905,37.995,62288.0
2023-02-22,37.805,38.005,37.61,37.93,192966.0
2023-02-23,37.82,37.875,37.75,37.875,13600.0
2023-02-24,37.895,37.975,37.81,37.93,135416.0
2023-02-27,37.86,37.86,37.74,37.795,47467.0
2023-02-28,37.91,37.965,37.81,37.875,38134.0
2023-03-01,37.815,38.16,37.785,38.14,14157.0
2023-03-02,38.04,38.095,37.935,37.96,34482.0
2023-03-03,37.76,37.88,37.705,37.84,18788.0
2023-03-06,38.025,38.25,38.025,38.17,41120.0
2023-03-07,38.26,38.48,38.135,38.395,26563.0
2023-03-08,38.405,38.445,38.315,38.315,35721.0
2023-03-09,38.5,38.56,38.405,38.405,15494.0
2023-03-10,38.59,38.79,38.59,38.755,16037.0
2023-03-13,39.17,39.18,38.97,38.97,184760.0
2023-03-14,39.365,39.49,39.125,39.165,24791.0
2023-03-15,38.88,39.165,38.835,39.115,8192.0
2023-03-16,39.355,39.58,39.28,39.435,122445.0
2023-03-17,39.155,39.255,39.06,39.19,167351.0
2023-03-20,39.37,39.7,39.365,39.68,113162.0
2023-03-21,39.665,39.885,39.635,39.835,49398.0
2023-03-22,39.48,39.525,39.355,39.355,25483.0
2023-03-23,39.525,39.655,39.525,39.59,16011.0
2023-03-24,39.69,39.835,39.635,39.79,24102.0
2023-03-27,39.955,40.035,39.885,39.92,94168.0
2023-03-28,39.625,39.71,39.545,39.565,89196.0
2023-03-29,39.465,39.645,39.42,39.635,285685.0
2023-03-30,39.61,39.61,39.465,39.5,100584.0
2023-03-31,39.545,39.645,39.535,39.61,25572.0
2023-04-03,39.79,39.79,39.635,39.645,21944.0
2023-04-04,39.825,39.91,39.745,39.865,55645.0
2023-04-05,40.01,40.045,39.92,39.98,104952.0
2023-04-06,39.99,40.145,39.99,40.11,20194.0
2023-04-11,39.98,40.11,39.92,40.065,24947.0
2023-04-12,40.02,40.035,39.91,39.98,37977.0
2023-04-13,39.975,39.975,39.8,39.87,14305.0
2023-04-14,39.79,39.81,39.7,39.745,22067.0
2023-04-17,39.56,39.68,39.5,39.625,24040.0
2023-04-18,39.395,39.405,39.24,39.34,47462.0
2023-04-19,39.15,39.26,39.105,39.225,92947.0
2023-04-20,39.225,39.26,39.13,39.26,34280.0
2023-04-21,39.27,39.435,39.25,39.435,62241.0
2023-04-24,39.35,39.425,39.305,39.425,9503.0
2023-04-26,39.735,39.92,39.71,39.87,27842.0
2023-04-27,39.81,39.835,39.635,39.655,62799.0
2023-04-28,39.59,39.7,39.46,39.68,68864.0
2023-05-01,39.86,39.905,39.76,39.795,40628.0
2023-05-02,39.67,39.725,39.295,39.395,88179.0
2023-05-03,39.66,39.725,39.53,39.605,54177.0
2023-05-04,39.86,39.86,39.735,39.85,14494.0
2023-05-05,39.945,40.025,39.815,39.845,21685.0
2023-05-08,39.705,39.75,39.63,39.65,12664.0
2023-05-09,39.475,39.52,39.43,39.485,9307.0
2023-05-10,39.485,39.56,39.46,39.495,19239.0
2023-05-11,39.625,39.705,39.625,39.67,10833.0
2023-05-12,39.835,40.025,39.835,39.955,41828.0
2023-05-15,39.795,39.795,39.615,39.615,21438.0
2023-05-16,39.54,39.68,39.53,39.68,15447.0
2023-05-17,39.595,39.685,39.54,39.615,14094.0
2023-05-18,39.505,39.65,39.42,39.43,21304.0
2023-05-19,39.155,39.21,39.09,39.11,24700.0
2023-05-22,39.11,39.21,39.075,39.175,15152.0
2023-05-23,39.11,39.14,38.99,39.0,28509.0
2023-05-24,38.98,39.1,38.935,39.085,81963.0
2023-05-25,38.925,38.98,38.89,38.925,68968.0
2023-05-26,38.745,38.81,38.65,38.81,48737.0
2023-05-29,38.845,38.89,38.815,38.815,30013.0
2023-05-30,39.075,39.075,38.91,38.91,20176.0
2023-05-31,39.14,39.175,39.0,39.14,18027.0
2023-06-01,39.17,39.24,39.0,39.12,14511.0
2023-06-02,39.115,39.195,38.975,39.055,20098.0
2023-06-05,38.735,38.775,38.645,38.645,32736.0
2023-06-06,38.72,38.78,38.435,38.56,60482.0
2023-06-07,38.545,38.57,38.49,38.55,29622.0
2023-06-08,38.175,38.175,38.03,38.095,51034.0
2023-06-09,38.1,38.23,38.1,38.15,40828.0
2023-06-13,38.205,38.36,38.205,38.27,24459.0
2023-06-14,38.075,38.12,38.04,38.11,56177.0
2023-06-15,38.21,38.21,37.88,38.01,56629.0
2023-06-16,38.185,38.185,37.9,38.03,42804.0
2023-06-19,38.03,38.085,38.0,38.01,32426.0
2023-06-20,37.935,38.12,37.875,38.03,22782.0
2023-06-21,38.185,38.195,38.1,38.14,24127.0
2023-06-22,38.23,38.24,38.165,38.195,179703.0
2023-06-23,38.095,38.13,37.975,38.095,48165.0
2023-06-26,38.22,38.295,38.195,38.25,17370.0
2023-06-27,38.33,38.435,38.25,38.295,50642.0
2023-06-28,38.35,38.49,38.35,38.48,25717.0
2023-06-29,38.56,38.59,38.38,38.415,28366.0
2023-06-30,38.415,38.415,38.15,38.185,88108.0
2023-07-03,38.12,38.35,38.0,38.35,38819.0
2023-07-04,38.205,38.265,38.03,38.165,91348.0
2023-07-05,38.165,38.22,38.14,38.145,35067.0
2023-07-06,38.02,38.02,37.78,37.78,310058.0
2023-07-07,37.495,37.495,37.29,37.355,128783.0
2023-07-10,37.33,37.33,37.215,37.3,105281.0
2023-07-11,37.485,37.585,37.385,37.575,42800.0
2023-07-12,37.66,37.78,37.63,37.76,74147.0
2023-07-13,38.02,38.045,37.945,38.01,60100.0
2023-07-14,38.185,38.34,38.165,38.21,170108.0
2023-07-17,38.145,38.265,38.145,38.22,40896.0
2023-07-18,38.185,38.305,38.175,38.22,29513.0
2023-07-19,38.385,38.505,38.385,38.495,20691.0
2023-07-20,38.425,38.44,38.25,38.32,34229.0
2023-07-21,38.12,38.185,38.075,38.14,32193.0
2023-07-24,38.14,38.24,38.14,38.185,10078.0
2023-07-25,38.195,38.265,38.11,38.11,59999.0
2023-07-26,38.045,38.265,37.98,38.21,82148.0
2023-07-27,38.295,38.435,38.295,38.435,61112.0
2023-07-28,38.145,38.205,37.945,38.12,169868.0
2023-07-31,38.275,38.285,38.13,38.13,53521.0
2023-08-01,38.28,38.435,38.205,38.355,44360.0
2023-08-02,38.325,38.335,38.205,38.26,34715.0
2023-08-03,38.205,38.28,38.105,38.105,51503.0
2023-08-04,37.94,38.01,37.865,37.875,56864.0
2023-08-07,38.185,38.3,38.15,38.3,15540.0
2023-08-08,38.29,38.41,38.105,38.41,51770.0
2023-08-09,38.425,38.54,38.38,38.41,33755.0
2023-08-10,38.355,38.39,38.285,38.3,61652.0
2023-08-11,38.235,38.25,38.06,38.105,85630.0
2023-08-14,37.92,37.94,37.835,37.88,40297.0
2023-08-15,37.735,37.855,37.66,37.725,32094.0
2023-08-16,37.81,37.93,37.8,37.93,63386.0
2023-08-17,37.82,37.82,37.54,37.54,57055.0
2023-08-18,37.705,37.82,37.575,37.81,16449.0
2023-08-21,37.845,37.855,37.725,37.755,44434.0
2023-08-22,37.625,37.715,37.585,37.715,57829.0
2023-08-23,37.855,37.91,37.82,37.825,63453.0
2023-08-24,38.18,38.25,38.14,38.205,22297.0
2023-08-25,38.15,38.17,38.01,38.05,147850.0
2023-08-28,38.13,38.15,38.02,38.06,50617.0
2023-08-29,38.205,38.24,38.16,38.235,42389.0
2023-08-30,38.325,38.39,38.25,38.305,71696.0
2023-08-31,38.37,38.455,38.37,38.445,35295.0
2023-09-01,38.605,38.64,38.53,38.57,60178.0
2023-09-04,38.51,38.51,38.31,38.355,16072.0
2023-09-05,38.26,38.26,38.18,38.215,31795.0
2023-09-06,38.16,38.27,38.085,38.27,20395.0
2023-09-07,38.195,38.195,38.085,38.125,56279.0
2023-09-08,38.245,38.41,38.245,38.365,26446.0
2023-09-11,38.245,38.27,38.115,38.17,17781.0
2023-09-12,38.17,38.245,38.14,38.18,19531.0
2023-09-13,38.195,38.255,38.15,38.225,39572.0
2023-09-14,38.255,38.4,38.255,38.32,158895.0
2023-09-15,38.355,38.44,38.325,38.43,10472.0
2023-09-18,38.205,38.205,38.06,38.115,51168.0
2023-09-19,38.16,38.245,38.115,38.195,23643.0
2023-09-20,38.07,38.075,38.005,38.01,174601.0
2023-09-21,37.93,37.93,37.78,37.82,106232.0
2023-09-22,37.745,37.76,37.66,37.68,210603.0
2023-09-25,37.81,37.865,37.79,37.81,63170.0
2023-09-26,37.56,37.63,37.495,37.56,195679.0
2023-09-27,37.55,37.68,37.55,37.595,67474.0
2023-09-28,37.475,37.495,37.375,37.445,160898.0
2023-09-29,37.41,37.41,37.31,37.39,56183.0
2023-10-02,37.425,37.515,37.275,37.35,29794.0
2023-10-03,37.17,37.255,37.1,37.22,82474.0
2023-10-04,37.09,37.09,36.895,36.92,308545.0
2023-10-05,37.115,37.23,37.1,37.135,236967.0
2023-10-06,37.145,37.235,37.04,37.22,21604.0
2023-10-09,37.385,37.385,37.23,37.295,31227.0
2023-10-10,37.525,37.555,37.44,37.47,342882.0
2023-10-11,37.47,37.6,37.45,37.535,111335.0
2023-10-12,37.82,37.82,37.71,37.73,26225.0
2023-10-13,37.48,37.525,37.405,37.49,169191.0
2023-10-16,37.515,37.555,37.47,37.505,6941.0
2023-10-17,37.365,37.395,37.255,37.275,35509.0
2023-10-18,37.025,37.025,36.91,36.91,151746.0
2023-10-19,36.725,36.775,36.595,36.595,54393.0
2023-10-20,36.625,36.78,36.58,36.735,34806.0
2023-10-23,36.68,36.715,36.54,36.625,22008.0
2023-10-24,36.775,36.895,36.775,36.885,134677.0
2023-10-25,36.885,36.885,36.68,36.715,33968.0
2023-10-26,36.53,36.54,36.345,36.375,45429.0
2023-10-27,36.41,36.58,36.41,36.52,25590.0
2023-10-30,36.43,36.43,36.26,36.26,30035.0
2023-10-31,36.125,36.235,36.03,36.16,258731.0
2023-11-01,36.01,36.13,35.945,36.045,62600.0
2023-11-02,36.52,36.615,36.515,36.58,79636.0
2023-11-03,36.745,36.83,36.725,36.775,30947.0
2023-11-06,36.82,36.895,36.82,36.875,24706.0
2023-11-07,36.715,36.905,36.69,36.885,30212.0
2023-11-08,37.165,37.25,37.165,37.21,31971.0
2023-11-09,37.46,37.46,37.37,37.37,22558.0
2023-11-10,37.125,37.165,37.055,37.1,71399.0
2023-11-13,37.045,37.055,36.93,36.995,101133.0
2023-11-14,36.905,37.045,36.905,37.005,40711.0
2023-11-15,37.275,37.445,37.275,37.425,42509.0
2023-11-16,37.21,37.39,37.165,37.37,11671.0
2023-11-17,37.545,37.675,37.545,37.65,19436.0
2023-11-20,37.51,37.6,37.38,37.52,29869.0
2023-11-21,37.53,37.73,37.53,37.73,32689.0
2023-11-22,37.725,37.75,37.65,37.66,54606.0
2023-11-23,37.595,37.62,37.53,37.545,43008.0
2023-11-24,37.49,37.49,37.34,37.435,58992.0
2023-11-27,37.435,37.445,37.285,37.415,31169.0
2023-11-28,37.575,37.61,37.5,37.5,212694.0
2023-11-29,37.65,37.945,37.65,37.91,42341.0
2023-11-30,37.995,38.075,37.87,37.89,105009.0
2023-12-01,37.69,37.715,37.625,37.625,25503.0
2023-12-04,37.855,37.865,37.705,37.775,25646.0
2023-12-05,37.82,37.96,37.725,37.93,21690.0
2023-12-06,38.2,38.335,38.185,38.24,29804.0
2023-12-07,38.41,38.5,38.305,38.315,25226.0
2023-12-08,38.36,38.41,38.2,38.285,28846.0
2023-12-11,38.195,38.23,38.1,38.2,23849.0
2023-12-12,38.21,38.27,38.185,38.2,12420.0
2023-12-13,38.295,38.39,38.295,38.325,31807.0
2023-12-14,38.76,38.96,38.76,38.76,51582.0
2023-12-15,38.845,38.905,38.735,38.835,46185.0
2023-12-18,38.91,39.045,38.865,39.045,37872.0
2023-12-19,38.96,39.005,38.875,38.905,31419.0
2023-12-20,38.995,39.05,38.95,39.025,28907.0
2023-12-21,39.24,39.24,39.115,39.115,136615.0
2023-12-22,39.155,39.22,39.1,39.1,24627.0
2023-12-27,39.265,39.39,39.255,39.36,20706.0
2023-12-28,39.49,39.575,39.435,39.53,31558.0
2023-12-29,39.47,39.47,39.38,39.395,13618.0
2024-01-02,39.525,39.525,39.235,39.28,113491.0
2024-01-03,39.28,39.28,39.16,39.185,15254.0
2024-01-04,39.235,39.245,39.15,39.205,23831.0
2024-01-05,38.96,39.035,38.905,38.915,5544.0
2024-01-08,38.785,38.82,38.7,38.805,47896.0
2024-01-09,38.87,38.98,38.87,38.925,6906.0
2024-01-10,39.035,39.075,38.895,38.935,57606.0
2024-01-11,38.905,38.915,38.86,38.87,38435.0
2024-01-12,39.035,39.14,39.01,39.01,28417.0
2024-01-15,39.065,39.11,39.02,39.065,26327.0
2024-01-16,38.945,38.945,38.83,38.83,56492.0
2024-01-17,38.755,38.775,38.7,38.745,28347.0
2024-01-18,38.54,38.635,38.435,38.605,56825.0
2024-01-19,38.505,38.51,38.39,38.51,70803.0
2024-01-22,38.585,38.7,38.55,38.7,37360.0
2024-01-23,38.745,38.83,38.69,38.81,24639.0
2024-01-24,38.67,38.745,38.585,38.735,39585.0
2024-01-25,38.595,38.735,38.52,38.735,7505.0
2024-01-29,38.81,38.84,38.72,38.82,24897.0
2024-01-30,38.96,38.99,38.905,38.925,22413.0
2024-01-31,39.015,39.31,39.015,39.27,228059.0
2024-02-01,39.59,39.59,39.365,39.465,33059.0
2024-02-02,39.54,39.59,39.485,39.535,23470.0
2024-02-05,39.225,39.27,39.14,39.215,112016.0
2024-02-06,39.075,39.14,38.97,39.065,54189.0
2024-02-07,39.225,39.26,39.165,39.225,17470.0
2024-02-08,39.155,39.26,39.15,39.225,37725.0
2024-02-09,39.155,39.195,39.09,39.13,39197.0
2024-02-12,39.065,39.09,39.025,39.065,23476.0
2024-02-13,39.045,39.045,38.94,38.99,45071.0
2024-02-14,38.715,38.755,38.67,38.745,106101.0
2024-02-15,38.865,39.13,38.855,39.11,125098.0
2024-02-16,39.075,39.075,38.95,38.97,36170.0
2024-02-19,38.915,39.015,38.915,38.98,12554.0
2024-02-20,39.065,39.065,38.94,38.96,45969.0
2024-02-21,39.005,39.035,38.97,39.025,46651.0
2024-02-22,38.94,39.11,38.915,39.045,41044.0
2024-02-23,39.015,39.075,38.94,38.98,12936.0
2024-02-26,39.165,39.25,39.155,39.175,27517.0
2024-02-27,39.155,39.195,39.11,39.11,69394.0
2024-02-28,39.1,39.11,38.96,39.08,58870.0
2024-02-29,39.24,39.24,39.12,39.195,6022.0
2024-03-01,39.255,39.255,39.14,39.19,20842.0
2024-03-04,39.255,39.3,39.215,39.295,234241.0
2024-03-05,39.225,39.275,39.19,39.275,31924.0
2024-03-06,39.445,39.545,39.415,39.54,70043.0
2024-03-07,39.67,39.68,39.51,39.575,23888.0
2024-03-08,39.555,39.615,39.54,39.585,203109.0
2024-03-11,39.63,39.735,39.63,39.725,15923.0
2024-03-12,39.68,39.735,39.65,39.735,20557.0
2024-03-13,39.605,39.605,39.49,39.54,43592.0
2024-03-14,39.445,39.47,39.385,39.445,165165.0
2024-03-15,39.265,39.265,39.17,39.235,28818.0
2024-03-18,39.17,39.285,39.115,39.285,41660.0
2024-03-19,39.235,39.425,39.2,39.405,34616.0
2024-03-20,39.395,39.52,39.385,39.52,21117.0
2024-03-21,39.555,39.615,39.385,39.385,44752.0
2024-03-22,39.445,39.555,39.385,39.555,57043.0
2024-03-25,39.65,39.735,39.63,39.65,22149.0
2024-03-26,39.565,39.615,39.53,39.545,40072.0
2024-03-27,39.585,39.725,39.555,39.725,29815.0
2024-03-28,39.745,39.82,39.735,39.79,182222.0
2024-04-02,39.66,39.68,39.48,39.53,298280.0
2024-04-03,39.455,39.455,39.3,39.33,70401.0
2024-04-04,39.385,39.405,39.255,39.295,53916.0
2024-04-05,39.415,39.52,39.415,39.52,58818.0
2024-04-08,39.295,39.33,39.225,39.235,232040.0
2024-04-09,39.245,39.3,39.21,39.285,23143.0
2024-04-10,39.52,39.585,39.48,39.53,46267.0
2024-04-11,39.15,39.17,39.075,39.085,56086.0
2024-04-12,38.935,39.03,38.935,38.97,18124.0
2024-04-15,39.115,39.2,39.075,39.085,32932.0
2024-04-16,38.925,38.96,38.87,38.915,41354.0
2024-04-17,38.735,38.755,38.67,38.755,40521.0
2024-04-18,38.85,38.98,38.79,38.98,33985.0
2024-04-19,38.84,39.21,38.8,39.04,202565.0
2024-04-22,38.915,38.915,38.81,38.875,45193.0
2024-04-23,38.99,39.055,38.935,39.04,46252.0
2024-04-24,38.97,38.97,38.65,38.66,45122.0
2024-04-26,38.255,38.3,38.19,38.205,40012.0
2024-04-29,38.405,38.425,38.32,38.32,18884.0
2024-04-30,38.415,38.605,38.415,38.575,22000.0
2024-05-01,38.4,38.45,38.335,38.335,38766.0
2024-05-02,38.345,38.495,38.345,38.475,22369.0
2024-05-03,38.6,38.63,38.57,38.57,14949.0
2024-05-06,38.65,38.675,38.59,38.655,13164.0
2024-05-07,38.695,38.925,38.655,38.925,11559.0
2024-05-08,39.025,39.075,38.925,38.925,16559.0
2024-05-09,38.875,38.875,38.745,38.77,13056.0
2024-05-10,38.845,38.915,38.835,38.875,66939.0
2024-05-13,38.835,38.875,38.81,38.865,17957.0
2024-05-14,38.875,38.905,38.855,38.865,21962.0
2024-05-15,38.875,38.94,38.865,38.905,27328.0
2024-05-16,39.205,39.37,39.195,39.31,63418.0
2024-05-17,39.215,39.31,39.215,39.245,12728.0
2024-05-20,39.225,39.265,39.195,39.215,30386.0
2024-05-21,39.17,39.205,39.14,39.14,24786.0
2024-05-22,39.215,39.245,39.13,39.13,10595.0
2024-05-23,39.12,39.16,39.075,39.15,29114.0
2024-05-24,39.055,39.085,38.99,39.0,15667.0
2024-05-27,39.035,39.15,39.035,39.13,11992.0
2024-05-28,39.12,39.18,39.12,39.18,25979.0
2024-05-29,38.915,38.915,38.695,38.745,50680.0
2024-05-30,38.61,38.665,38.545,38.64,20573.0
2024-05-31,38.76,38.8,38.745,38.745,64409.0
2024-06-03,38.83,38.895,38.78,38.855,15611.0
2024-06-04,39.04,39.055,39.0,39.0,20219.0
2024-06-05,39.285,39.315,39.18,39.2,18802.0
2024-06-06,39.34,39.37,39.295,39.315,27036.0
2024-06-07,39.315,39.315,39.235,39.245,40794.0
2024-06-11,38.98,39.065,38.95,39.01,22433.0
2024-06-12,39.095,39.135,39.04,39.085,26752.0
2024-06-13,39.39,39.41,39.33,39.34,35994.0
2024-06-14,39.54,39.585,39.51,39.53,23431.0
2024-06-17,39.635,39.71,39.615,39.645,32542.0
2024-06-18,39.59,39.645,39.505,39.505,24526.0
2024-06-19,39.6,39.6,39.475,39.505,29589.0
2024-06-20,39.485,39.505,39.425,39.495,15151.0
2024-06-21,39.41,39.445,39.33,39.42,25226.0
2024-06-24,39.435,39.515,39.435,39.445,22392.0
2024-06-25,39.445,39.55,39.445,39.54,18560.0
2024-06-26,39.475,39.54,39.125,39.17,19613.0
2024-06-27,38.935,38.95,38.875,38.935,35758.0
2024-06-28,39.105,39.19,39.055,39.16,22677.0
2024-07-01,39.02,39.055,38.78,38.99,30660.0
2024-07-02,38.875,38.915,38.81,38.895,16205.0
2024-07-03,38.895,38.925,38.81,38.83,43366.0
2024-07-04,38.925,38.96,38.865,38.885,27262.0
2024-07-05,38.94,38.95,38.875,38.95,28843.0
2024-07-08,39.055,39.055,38.97,39.035,37487.0
2024-07-09,39.125,39.135,39.085,39.125,24998.0
2024-07-10,39.055,39.105,39.02,39.085,21435.0
2024-07-11,39.095,39.115,39.01,39.03,77373.0
2024-07-12,39.125,39.21,39.125,39.21,26056.0
2024-07-15,39.245,39.285,39.17,39.19,33749.0
2024-07-16,39.305,39.475,39.305,39.455,38179.0
2024-07-17,39.535,39.55,39.465,39.495,121319.0
2024-07-18,39.535,39.535,39.425,39.505,20255.0
2024-07-19,39.465,39.495,39.34,39.37,35730.0
2024-07-22,39.35,39.37,39.275,39.335,12806.0
2024-07-23,39.295,39.34,39.255,39.255,24684.0
2024-07-24,39.22,39.335,39.19,39.285,27608.0
2024-07-25,39.285,39.435,39.285,39.37,15488.0
2024-07-26,39.505,39.505,39.42,39.43,30298.0
2024-07-29,39.495,39.55,39.465,39.495,41867.0
2024-07-30,39.445,39.485,39.42,39.445,10937.0
2024-07-31,39.55,40.02,39.53,39.94,61504.0
2024-08-01,40.14,40.22,40.055,40.075,33728.0
2024-08-02,40.265,40.4,40.19,40.2,42601.0
2024-08-05,40.61,40.85,40.505,40.685,61891.0
2024-08-06,40.525,40.535,40.315,40.39,158933.0
2024-08-07,40.18,40.2,40.035,40.065,58595.0
2024-08-08,40.07,40.15,40.055,40.135,53373.0
2024-08-09,40.045,40.22,40.045,40.22,22697.0
2024-08-12,40.265,40.295,40.22,40.255,13912.0
2024-08-13,40.36,40.43,40.34,40.39,32933.0
2024-08-14,40.505,40.6,40.43,40.56,57599.0
2024-08-15,40.705,40.77,40.64,40.705,67847.0
2024-08-16,40.465,40.62,40.41,40.56,36735.0
2024-08-19,40.56,40.63,40.515,40.6,17251.0
2024-08-20,40.61,40.65,40.495,40.495,24741.0
2024-08-21,40.705,40.81,40.675,40.8,30249.0
2024-08-22,40.78,40.82,40.755,40.765,17770.0
2024-08-23,40.665,40.705,40.63,40.685,34858.0
2024-08-26,40.83,40.87,40.755,40.85,20088.0
2024-08-27,40.78,40.83,40.685,40.735,29730.0
2024-08-28,40.715,40.8,40.61,40.66,54504.0
2024-08-29,40.6,40.665,40.6,40.64,27471.0
2024-08-30,40.63,40.665,40.56,40.62,61252.0
2024-09-02,40.515,40.535,40.44,40.485,36547.0
2024-09-03,40.465,40.535,40.42,40.495,16294.0
2024-09-04,40.63,40.725,40.63,40.685,79447.0
2024-09-05,40.87,40.87,40.705,40.705,44464.0
2024-09-06,40.715,40.87,40.715,40.84,45695.0
2024-09-09,40.785,40.785,40.685,40.735,26370.0
2024-09-10,40.81,40.87,40.79,40.83,23961.0
2024-09-11,40.965,41.07,40.935,41.015,55969.0
2024-09-12,41.015,41.03,40.985,41.015,25734.0
2024-09-13,41.1,41.155,41.04,41.155,203843.0
2024-09-16,41.155,41.225,41.13,41.135,30679.0
2024-09-17,41.225,41.245,41.13,41.13,14160.0
2024-09-18,41.135,41.135,41.04,41.07,28935.0
2024-09-19,40.945,40.945,40.79,40.87,52371.0
2024-09-20,40.915,40.935,40.83,40.88,38854.0
2024-09-23,40.775,40.775,40.67,40.675,22122.0
2024-09-24,40.79,40.87,40.68,40.87,78012.0
2024-09-25,41.005,41.005,40.84,40.89,42700.0
2024-09-26,40.86,40.86,40.785,40.8,69519.0
2024-09-27,40.82,40.82,40.745,40.745,36797.0
2024-09-30,40.81,40.87,40.765,40.79,21438.0
2024-10-01,40.75,40.79,40.625,40.665,118522.0
2024-10-02,40.835,40.885,40.78,40.885,21125.0
2024-10-03,40.7,40.7,40.635,40.655,97533.0
2024-10-04,40.54,40.545,40.42,40.43,78582.0
2024-10-07,40.065,40.105,39.99,40.0,24480.0
2024-10-08,40.04,40.19,40.04,40.19,17123.0
2024-10-09,40.17,40.23,40.135,40.17,123839.0
2024-10-10,40.075,40.085,40.01,40.01,30067.0
2024-10-11,40.04,40.125,40.04,40.065,17767.0
2024-10-14,39.96,39.97,39.895,39.95,24539.0
2024-10-15,39.96,40.055,39.95,40.01,52671.0
2024-10-16,40.165,40.19,40.125,40.135,41274.0
2024-10-17,40.17,40.22,39.96,40.055,65156.0
2024-10-18,39.885,39.925,39.815,39.855,61012.0
2024-10-21,39.95,39.97,39.815,39.97,25099.0
2024-10-22,39.78,39.78,39.51,39.51,56138.0
2024-10-23,39.45,39.55,39.43,39.5,43486.0
2024-10-24,39.395,39.565,39.395,39.53,35057.0
2024-10-25,39.565,39.7,39.565,39.645,50253.0
2024-10-28,39.54,39.555,39.45,39.51,66087.0
2024-10-29,39.54,39.595,39.52,39.53,56763.0
2024-10-30,39.54,39.615,39.46,39.53,23002.0
2024-10-31,39.425,39.425,39.355,39.415,44086.0
2024-11-01,39.345,39.365,39.27,39.325,47742.0
2024-11-04,39.425,39.425,39.3,39.315,406585.0
2024-11-05,39.365,39.365,39.28,39.315,83556.0
2024-11-06,39.315,39.405,38.91,39.125,188253.0
2024-11-07,39.105,39.145,39.035,39.095,262919.0
2024-11-08,39.425,39.425,39.26,39.365,159062.0
2024-11-11,39.375,39.375,39.22,39.22,60503.0
2024-11-12,39.22,39.365,39.21,39.305,89346.0
2024-11-13,39.085,39.17,38.98,39.035,95768.0
2024-11-14,39.065,39.065,38.93,38.98,74521.0
2024-11-15,39.17,39.19,39.095,39.135,113726.0
2024-11-18,39.22,39.3,39.21,39.28,57796.0
2024-11-19,39.405,39.44,39.345,39.365,95881.0
2024-11-20,39.45,39.45,39.375,39.395,108098.0
2024-11-21,39.355,39.405,39.335,39.345,42088.0
2024-11-22,39.425,39.48,39.375,39.48,16783.0
2024-11-25,39.71,39.73,39.635,39.685,65021.0
2024-11-26,39.835,39.895,39.77,39.79,37035.0
2024-11-27,39.73,39.82,39.73,39.81,57940.0
2024-11-28,39.915,40.0,39.905,39.98,41893.0
2024-11-29,39.98,40.03,39.915,40.02,25880.0
2024-12-02,40.215,40.215,40.06,40.12,38718.0
2024-12-03,40.215,40.28,40.145,40.145,98588.0
2024-12-04,40.135,40.415,40.1,40.32,38623.0
2024-12-05,40.495,40.525,40.38,40.38,46244.0
2024-12-06,40.4,40.465,40.34,40.425,195722.0
2024-12-09,40.555,40.555,40.435,40.445,78659.0
2024-12-10,40.34,40.69,40.3,40.69,87586.0
2024-12-11,40.62,40.62,40.515,40.57,66940.0
2024-12-12,40.555,40.555,40.225,40.28,191280.0
2024-12-13,40.195,40.27,40.165,40.225,201327.0
2024-12-16,40.255,40.255,40.175,40.205,85010.0
2024-12-17,40.195,40.35,40.195,40.27,48358.0
2024-12-18,40.28,40.435,40.28,40.435,117099.0
2024-12-19,40.185,40.195,40.0,40.03,40888.0
2024-12-20,39.865,39.875,39.74,39.81,240563.0
2024-12-23,39.975,40.12,39.965,40.09,22669.0
2024-12-24,40.0,40.05,39.945,39.98,14197.0
2024-12-27,40.06,40.205,40.04,40.185,23964.0
2024-12-30,39.945,39.98,39.875,39.905,13689.0
2024-12-31,40.135,40.275,40.125,40.125,27266.0
2025-01-02,40.23,40.23,39.995,40.025,12179.0
2025-01-03,40.085,40.22,40.085,40.17,8643.0
2025-01-06,40.12,40.12,39.945,40.005,29598.0
2025-01-07,39.945,39.995,39.91,39.965,72938.0
2025-01-08,39.81,39.985,39.725,39.81,36013.0
2025-01-09,39.8,39.92,39.765,39.92,14086.0
2025-01-10,39.88,39.89,39.755,39.81,113996.0
2025-01-13,39.54,39.55,39.395,39.45,37887.0
2025-01-14,39.735,39.735,39.495,39.57,212050.0
2025-01-15,39.47,39.52,39.445,39.47,150183.0
2025-01-16,39.84,39.87,39.78,39.87,16311.0
2025-01-17,39.955,39.955,39.85,39.91,22778.0
2025-01-20,39.82,39.9,39.79,39.9,54546.0
2025-01-21,40.035,40.18,40.025,40.18,22525.0
2025-01-22,40.045,40.09,39.965,39.995,141564.0
2025-01-23,39.995,40.055,39.965,40.005,24571.0
2025-01-24,39.925,40.005,39.89,39.995,19966.0
2025-01-28,40.15,40.16,40.085,40.13,31931.0
2025-01-29,40.1,40.335,40.085,40.305,27421.0
2025-01-30,40.315,40.315,40.22,40.305,20578.0
2025-01-31,40.345,40.365,40.15,40.15,82902.0
2025-02-03,40.22,40.47,40.21,40.355,48554.0
2025-02-04,40.2,40.245,40.14,40.24,59924.0
2025-02-05,40.245,40.47,40.21,40.405,44755.0
2025-02-06,40.59,40.635,40.52,40.52,42097.0
2025-02-07,40.49,40.54,40.405,40.44,35713.0
2025-02-10,40.315,40.415,40.305,40.305,15740.0
2025-02-11,40.365,40.415,40.335,40.365,13703.0
2025-02-12,40.255,40.255,40.11,40.18,65438.0
2025-02-13,40.045,40.14,39.975,40.13,25232.0
2025-02-14,40.415,40.415,40.255,40.335,29019.0
2025-02-17,40.365,40.365,40.21,40.23,30840.0
2025-02-18,40.255,40.315,40.055,40.12,48065.0
2025-02-19,40.045,40.07,39.975,39.985,31145.0
2025-02-20,40.06,40.12,39.985,40.025,35374.0
2025-02-21,40.08,40.12,40.015,40.12,53464.0
2025-02-24,40.24,40.335,40.2,40.285,25043.0
2025-02-25,40.325,40.46,40.325,40.415,39415.0
2025-02-26,40.53,40.625,40.49,40.52,15130.0
2025-02-27,40.655,40.655,40.53,40.57,39944.0
2025-02-28,40.635,40.8,40.635,40.775,33747.0
2025-03-03,40.77,40.77,40.615,40.665,43540.0
2025-03-04,40.77,40.905,40.77,40.78,45044.0
2025-03-05,40.605,40.635,40.495,40.595,28157.0
2025-03-06,40.45,40.45,40.195,40.195,61065.0
2025-03-07,40.44,40.545,40.39,40.505,28356.0
2025-03-10,40.535,40.545,40.41,40.41,20872.0
2025-03-11,40.645,40.75,40.585,40.665,18473.0
2025-03-12,40.45,40.495,40.4,40.46,58071.0
2025-03-13,40.44,40.585,40.44,40.525,32239.0
2025-03-14,40.595,40.645,40.515,40.515,25366.0
2025-03-17,40.625,40.625,40.535,40.535,21667.0
2025-03-18,40.585,40.655,40.575,40.615,24718.0
2025-03-19,40.615,40.615,40.535,40.535,16112.0
2025-03-20,40.655,40.82,40.615,40.74,102597.0
2025-03-21,40.68,40.69,40.625,40.655,25384.0
2025-03-24,40.645,40.645,40.575,40.595,13880.0
2025-03-25,40.515,40.615,40.485,40.615,41691.0
2025-03-26,40.535,40.575,40.46,40.495,26184.0
2025-03-27,40.515,40.515,40.37,40.4,51252.0
2025-03-28,40.505,40.565,40.47,40.515,27067.0
2025-03-31,40.85,40.88,40.74,40.74,57796.0
2025-04-01,40.71,40.86,40.645,40.76,40426.0
2025-04-02,41.105,41.105,40.75,40.75,33034.0
2025-04-03,41.065,41.25,41.065,41.23,44688.0
2025-04-04,41.31,41.405,41.17,41.32,44238.0
2025-04-07,41.76,41.815,41.395,41.535,115891.0
2025-04-08,41.005,41.3,40.995,41.18,149687.0
2025-04-09,41.3,41.3,40.43,40.7,181731.0
2025-04-10,40.995,41.23,40.87,40.87,129991.0
2025-04-11,40.83,40.89,40.7,40.76,152268.0
2025-04-14,40.76,40.88,40.665,40.78,725690.0
2025-04-15,40.905,41.14,40.905,41.035,517379.0
2025-04-16,41.085,41.125,41.045,41.045,124988.0
2025-04-17,41.25,41.28,41.16,41.27,82962.0
2025-04-22,41.355,41.355,41.21,41.31,52189.0
2025-04-23,41.415,41.435,41.33,41.355,63973.0
2025-04-24,41.29,41.405,41.28,41.395,34069.0
2025-04-28,41.505,41.64,41.505,41.59,25041.0
2025-04-29,41.61,41.61,41.525,41.585,50677.0
2025-04-30,41.59,41.72,41.58,41.62,77516.0
2025-05-01,41.59,41.61,41.53,41.56,196880.0
2025-05-02,41.62,41.62,41.405,41.55,118997.0
2025-05-05,41.465,41.465,41.315,41.385,42714.0
2025-05-06,41.305,41.305,41.18,41.21,27998.0
2025-05-07,41.325,41.415,41.295,41.345,43573.0
2025-05-08,41.52,41.58,41.425,41.445,61415.0
2025-05-09,41.385,41.395,41.305,41.305,82043.0
2025-05-12,41.225,41.295,41.17,41.18,30066.0
2025-05-13,41.04,41.06,40.935,40.97,52025.0
2025-05-14,40.855,40.895,40.775,40.865,38316.0
2025-05-15,40.67,40.715,40.57,40.67,37578.0
2025-05-16,40.875,40.945,40.805,40.885,69507.0
2025-05-19,40.855,40.895,40.725,40.785,151870.0
2025-05-20,40.895,41.14,40.815,41.12,208735.0
2025-05-21,41.18,41.18,40.96,41.0,36025.0
2025-05-22,40.895,40.98,40.815,40.925,46329.0
2025-05-23,41.08,41.12,41.01,41.01,185297.0
2025-05-26,41.11,41.285,41.11,41.19,54409.0
2025-05-27,41.265,41.51,41.265,41.48,194491.0
2025-05-28,41.49,41.52,41.325,41.335,24884.0
2025-05-29,41.285,41.345,41.235,41.275,43966.0
2025-05-30,41.5,41.65,41.445,41.48,73350.0
2025-06-02,41.61,41.635,41.5,41.6,56114.0
2025-06-03,41.5,41.63,41.47,41.6,22700.0
2025-06-04,41.635,41.765,41.6,41.645,107691.0
2025-06-05,41.785,41.785,41.665,41.715,40684.0
2025-06-06,41.705,41.705,41.55,41.61,35591.0
2025-06-10,41.53,41.61,41.44,41.61,65315.0
2025-06-11,41.62,41.62,41.54,41.55,47840.0
2025-06-12,41.655,41.835,41.655,41.685,52129.0
2025-06-13,42.02,42.14,41.865,41.96,69063.0
2025-06-16,41.835,41.835,41.655,41.715,40434.0
2025-06-17,41.735,41.795,41.63,41.715,36243.0
2025-06-18,41.795,41.805,41.665,41.735,215173.0
2025-06-19,41.795,41.845,41.735,41.825,92138.0
2025-06-20,41.895,41.925,41.825,41.845,98817.0
2025-06-23,41.875,41.935,41.755,41.845,99746.0
2025-06-24,41.845,42.09,41.845,42.08,64918.0
2025-06-25,42.12,42.19,42.07,42.19,64548.0
2025-06-26,42.21,42.25,42.15,42.21,55932.0
2025-06-27,42.19,42.19,42.07,42.08,89839.0
2025-06-30,42.09,42.09,41.97,42.01,51425.0
2025-07-01,42.125,42.215,42.055,42.195,62722.0
2025-07-02,42.165,42.165,42.075,42.115,57609.0
2025-07-03,41.925,42.045,41.925,41.995,48825.0
2025-07-04,41.995,42.005,41.72,41.985,47238.0
2025-07-07,42.045,42.075,41.975,41.985,37505.0
2025-07-08,41.965,41.965,41.66,41.73,51250.0
2025-07-09,41.69,41.69,41.49,41.51,76931.0
2025-07-10,41.74,41.81,41.73,41.73,149499.0
2025-07-11,41.67,41.7,41.61,41.65,42840.0
2025-07-14,41.57,41.59,41.51,41.53,57040.0
2025-07-15,41.55,41.55,41.44,41.48,109583.0
2025-07-16,41.385,41.48,41.345,41.47,27660.0
2025-07-17,41.55,41.67,41.49,41.64,62160.0
2025-07-18,41.76,41.76,41.63,41.71,120995.0
2025-07-21,41.71,41.74,41.66,41.69,50794.0
2025-07-22,41.76,41.845,41.76,41.79,36495.0
2025-07-23,41.855,41.895,41.825,41.825,39086.0
2025-07-24,41.76,41.76,41.63,41.68,82832.0
2025-07-25,41.63,41.72,41.63,41.65,159099.0
2025-07-28,41.61,41.75,41.6,41.67,36012.0
2025-07-29,41.74,41.79,41.7,41.74,14855.0
2025-07-30,41.815,41.995,41.81,41.975,185654.0
2025-07-31,41.925,41.995,41.915,41.975,45355.0
2025-08-01,41.93,41.93,41.81,41.84,55200.0
2025-08-04,42.175,42.225,41.995,41.995,32991.0
2025-08-05,42.075,42.215,42.075,42.125,29910.0
2025-08-06,42.165,42.165,41.995,42.015,29329.0
2025-08-07,42.075,42.115,42.025,42.045,37838.0
2025-08-08,42.065,42.135,42.065,42.085,47546.0
2025-08-11,42.075,42.105,42.015,42.055,24433.0
2025-08-12,42.055,42.125,41.995,42.105,17966.0
2025-08-13,42.115,42.185,42.045,42.165,42784.0
2025-08-14,42.305,42.335,42.215,42.215,29114.0
2025-08-15,42.195,42.245,42.165,42.215,102025.0
2025-08-18,42.105,42.135,42.075,42.135,32471.0
2025-08-19,42.015,42.015,41.91,41.91,43716.0
2025-08-20,41.93,42.075,41.93,42.045,191224.0
2025-08-21,42.105,42.155,42.075,42.095,30911.0
2025-08-22,41.98,41.995,41.93,41.93,50758.0
2025-08-25,42.065,42.105,42.025,42.075,44904.0
2025-08-26,42.035,42.105,41.95,41.985,19514.0
2025-08-27,41.995,42.005,41.85,41.95,85494.0
2025-08-28,42.005,42.095,42.005,42.055,49048.0
2025-08-29,42.085,42.145,42.025,42.075,51187.0
2025-09-01,42.06,42.06,41.95,41.95,110010.0
2025-09-02,41.96,41.96,41.85,41.85,48480.0
2025-09-03,41.85,41.93,41.645,41.675,52640.0
2025-09-04,41.85,41.95,41.85,41.89,28622.0
2025-09-05,42.04,42.04,41.94,41.96,31246.0
2025-09-08,42.14,42.14,42.05,42.14,25770.0
2025-09-09,42.2,42.26,42.14,42.15,39960.0
2025-09-10,42.12,42.17,42.06,42.15,46863.0
2025-09-11,42.23,42.32,42.23,42.27,46558.0
2025-09-12,42.32,42.37,42.26,42.26,66299.0
2025-09-15,42.21,42.23,42.115,42.14,36067.0
2025-09-16,42.26,42.39,42.26,42.31,65852.0
2025-09-17,42.33,42.37,42.31,42.37,25164.0
2025-09-18,42.29,42.49,42.26,42.43,100612.0
2025-09-19,42.33,42.39,42.27,42.34,62766.0
2025-09-22,42.26,42.26,42.13,42.17,29335.0
2025-09-23,42.17,42.31,42.16,42.27,38023.0
2025-09-24,42.3,42.34,42.14,42.17,22373.0
2025-09-25,42.08,42.13,42.04,42.11,107020.0
2025-09-26,42.0,42.02,41.92,41.92,25949.0
2025-09-29,41.97,42.11,41.97,42.06,25477.0
2025-09-30,42.19,42.2,42.02,42.11,68971.0
2025-10-01,42.125,42.125,41.975,42.065,26489.0
2025-10-02,42.145,42.225,42.115,42.125,70043.0
2025-10-03,42.185,42.245,42.145,42.165,51444.0
2025-10-06,42.165,42.165,42.035,42.035,16095.0
2025-10-07,42.085,42.095,41.995,42.035,36574.0
2025-10-08,42.155,42.165,42.095,42.105,28878.0
2025-10-09,42.285,42.315,42.195,42.195,52807.0
2025-10-10,42.165,42.175,42.095,42.125,32826.0
2025-10-13,42.355,42.465,42.285,42.365,28137.0
2025-10-14,42.405,42.505,42.335,42.475,24218.0
2025-10-15,42.485,42.595,42.475,42.535,74126.0
2025-10-16,42.455,42.865,42.455,42.715,188707.0
2025-10-17,42.835,42.965,42.815,42.905,50179.0
2025-10-20,42.775,42.815,42.715,42.725,65617.0
2025-10-21,42.815,42.945,42.815,42.905,41173.0
2025-10-22,42.895,42.935,42.825,42.905,35121.0
2025-10-23,42.945,42.955,42.845,42.845,40231.0
2025-10-24,42.795,42.865,42.74,42.825,46359.0
2025-10-27,42.835,42.835,42.665,42.685,325086.0
2025-10-28,42.685,42.765,42.675,42.675,44872.0
2025-10-29,42.675,42.745,42.495,42.495,53306.0
2025-10-30,42.335,42.385,42.215,42.355,41350.0
2025-10-31,42.405,42.405,42.325,42.335,40826.0
2025-11-03,42.29,42.33,42.19,42.26,138173.0
2025-11-04,42.29,42.34,42.15,42.2,87726.0
2025-11-05,42.32,42.41,42.29,42.3,27886.0
2025-11-06,42.25,42.25,42.18,42.2,36456.0
2025-11-07,42.32,42.35,42.29,42.3,23901.0
2025-11-10,42.27,42.27,42.12,42.12,35008.0
2025-11-11,42.13,42.2,42.08,42.13,82726.0
2025-11-12,42.2,42.26,42.16,42.17,194699.0
2025-11-13,42.23,42.25,41.91,42.04,185904.0
2025-11-14,41.99,42.03,41.91,42.02,37984.0
2025-11-17,41.95,41.95,41.84,41.9,51461.0
2025-11-18,41.85,42.06,41.85,42.05,35578.0
2025-11-19,42.05,42.095,42.0,42.06,54242.0
2025-11-20,41.97,41.99,41.925,41.97,98789.0
2025-11-21,42.05,42.12,41.94,42.0,85781.0
2025-11-24,42.0,42.02,41.95,41.98,39886.0
2025-11-25,42.05,42.11,42.03,42.09,34900.0
2025-11-26,42.09,42.09,41.8,41.81,92910.0