Date,Open,High,Low,Close,Volume
2019-03-21,22.881473222905864,22.881473222905864,22.881473222905864,22.881473222905864,0.0
2019-03-22,22.48654215944034,22.48654215944034,22.48654215944034,22.48654215944034,0.0
2019-03-25,22.44271899822858,22.44271899822858,22.44271899822858,22.44271899822858,0.0
2019-03-26,22.61739175591537,22.61739175591537,22.61739175591537,22.61739175591537,0.0
2019-03-27,22.55470495158103,22.55470495158103,22.55470495158103,22.55470495158103,0.0
2019-03-28,22.63837827414364,22.63837827414364,22.63837827414364,22.63837827414364,0.0
2019-03-29,22.81163959645017,22.81163959645017,22.81163959645017,22.81163959645017,0.0
2019-04-01,23.02457560435757,23.02457560435757,23.02457560435757,23.02457560435757,0.0
2019-04-02,23.09335256162319,23.09335256162319,23.09335256162319,23.09335256162319,0.0
2019-04-03,23.16080772872865,23.16080772872865,23.16080772872865,23.16080772872865,0.0
2019-04-04,23.186467242472627,23.186467242472627,23.186467242472627,23.186467242472627,0.0
2019-04-05,23.263791013169207,23.263791013169207,23.263791013169207,23.263791013169207,0.0
2019-04-08,23.3017986791453,23.3017986791453,23.3017986791453,23.3017986791453,0.0
2019-04-09,23.20083718051969,23.20083718051969,23.20083718051969,23.20083718051969,0.0
2019-04-10,23.279927152786698,23.279927152786698,23.279927152786698,23.279927152786698,0.0
2019-04-11,23.26291363441932,23.26291363441932,23.26291363441932,23.26291363441932,0.0
2019-04-12,23.368540499180195,23.368540499180195,23.368540499180195,23.368540499180195,0.0
2019-04-15,23.41342414427225,23.41342414427225,23.41342414427225,23.41342414427225,0.0
2019-04-16,23.44066866180136,23.44066866180136,23.44066866180136,23.44066866180136,0.0
2019-04-17,23.435467331690614,23.435467331690614,23.435467331690614,23.435467331690614,0.0
2019-04-18,23.479286678212155,23.479286678212155,23.479286678212155,23.479286678212155,0.0
2019-04-23,23.73173334004111,23.73173334004111,23.73173334004111,23.73173334004111,0.0
2019-04-24,23.71788601455376,23.71788601455376,23.71788601455376,23.71788601455376,0.0
2019-04-26,23.729082130340363,23.729082130340363,23.729082130340363,23.729082130340363,0.0
2019-04-29,23.739488605252067,23.739488605252067,23.739488605252067,23.739488605252067,0.0
2019-04-30,23.66330733427545,23.66330733427545,23.66330733427545,23.66330733427545,0.0
2019-05-01,23.521700311388766,23.521700311388766,23.521700311388766,23.521700311388766,0.0
2019-05-02,23.46023992995917,23.46023992995917,23.46023992995917,23.46023992995917,0.0
2019-05-03,23.644170940802372,23.644170940802372,23.644170940802372,23.644170940802372,0.0
2019-05-07,23.18249805730194,23.18249805730194,23.18249805730194,23.18249805730194,0.0
2019-05-08,23.357165400648054,23.383618062262496,23.357165400648054,23.383618062262496,2035.0
2019-05-09,23.25136082260721,23.26899425062506,23.25136082260721,23.26899425062506,9476.0
2019-05-10,23.172005751860357,23.172005751860357,23.172005751860357,23.172005751860357,2275.0
2019-05-13,23.06619367012122,23.06619367012122,23.048558561751225,23.048558561751225,3072.0
2019-05-14,22.695864240089698,22.757585436076685,22.695864240089698,22.757585436076685,21600.0
2019-05-15,22.845761898975617,22.845761898975617,22.83694434400398,22.83694434400398,4650.0
2019-05-16,23.048558561751225,23.048558561751225,23.048558561751225,23.048558561751225,3825.0
2019-05-17,23.36598435062075,23.374801905019076,23.339531687425776,23.339531687425776,8497.0
2019-05-20,23.29544531258905,23.29544531258905,23.29544531258905,23.29544531258905,1890.0
2019-05-21,23.29544531258905,23.29544531258905,23.29544531258905,23.29544531258905,0.0
2019-05-22,23.21609021935197,23.21609021935197,23.21609021935197,23.21609021935197,1875.0
2019-05-23,23.110280249460686,23.110280249460686,23.110280249460686,23.110280249460686,570.0
2019-05-24,22.87221725409201,22.92512090836764,22.87221725409201,22.92512090836764,673.0
2019-05-27,22.88102870871672,22.88102870871672,22.87221115505923,22.87221115505923,2052.0
2019-05-28,22.96920346851415,22.96920346851415,22.96920346851415,22.96920346851415,265.0
2019-05-29,22.96920346851415,22.96920346851415,22.96920346851415,22.96920346851415,0.0
2019-05-30,22.58,22.58,22.58,22.58,960.0
2019-05-31,22.58,22.58,22.58,22.58,0.0
2019-06-03,22.235,22.265,22.23,22.23,4005.0
2019-06-04,22.255,22.255,22.255,22.255,585.0
2019-06-05,22.68,22.68,22.68,22.68,580.0
2019-06-06,22.68,22.68,22.68,22.68,0.0
2019-06-07,22.95,22.95,22.95,22.95,2460.0
2019-06-11,23.41,23.42,23.41,23.42,2240.0
2019-06-12,23.47,23.47,23.43,23.43,13135.0
2019-06-13,23.455,23.455,23.455,23.455,208.0
2019-06-14,23.48,23.515,23.48,23.515,5920.0
2019-06-17,23.465,23.465,23.465,23.465,130.0
2019-06-18,23.465,23.465,23.465,23.465,0.0
2019-06-19,23.465,23.465,23.465,23.465,0.0
2019-06-20,23.805,23.85,23.805,23.85,4830.0
2019-06-21,23.975,23.975,23.95,23.965,10900.0
2019-06-24,23.965,23.965,23.965,23.965,0.0
2019-06-25,23.885,23.885,23.86,23.86,5325.0
2019-06-26,23.685,23.685,23.615,23.665,3475.0
2019-06-27,23.69,23.69,23.665,23.665,1598.0
2019-06-28,23.69,23.69,23.69,23.69,1858.0
2019-07-01,23.945,23.96,23.935,23.96,9260.0
2019-07-02,24.015,24.025,24.015,24.025,1340.0
2019-07-03,24.12,24.12,24.075,24.095,8755.0
2019-07-04,24.31,24.31,24.275,24.275,12365.0
2019-07-05,24.32,24.32,24.32,24.32,775.0
2019-07-08,24.14,24.14,24.14,24.14,510.0
2019-07-09,24.03,24.03,24.03,24.03,4630.0
2019-07-10,24.13,24.13,24.12,24.12,555.0
2019-07-11,24.29,24.29,24.29,24.29,1300.0
2019-07-12,24.31,24.31,24.31,24.31,1700.0
2019-07-15,24.3,24.3,24.3,24.3,1840.0
2019-07-16,24.355,24.355,24.3,24.3,2452.0
2019-07-17,24.3,24.3,24.3,24.3,0.0
2019-07-18,24.3,24.3,24.3,24.3,0.0
2019-07-19,24.345,24.415,24.345,24.415,22175.0
2019-07-22,24.165,24.165,24.165,24.165,1850.0
2019-07-23,24.165,24.165,24.165,24.165,0.0
2019-07-24,24.445,24.445,24.165,24.165,100.0
2019-07-25,24.545,24.545,24.545,24.545,1100.0
2019-07-26,24.545,24.545,24.545,24.545,0.0
2019-07-29,24.63,24.63,24.545,24.545,722.0
2019-07-30,24.72,24.72,24.72,24.72,5500.0
2019-07-31,24.72,24.72,24.72,24.72,0.0
2019-08-01,24.24,24.285,24.24,24.24,204.0
2019-08-02,24.115,24.115,24.115,24.115,2600.0
2019-08-05,23.515,23.63,23.515,23.63,1149.0
2019-08-06,22.77,23.1,22.76,23.1,6828.0
2019-08-07,23.265,23.315,23.265,23.315,603.0
2019-08-08,23.575,23.575,23.565,23.575,3100.0
2019-08-09,23.575,23.575,23.575,23.575,0.0
2019-08-12,23.575,23.575,23.575,23.575,0.0
2019-08-13,23.55,23.55,23.53,23.53,2170.0
2019-08-14,23.9,23.9,23.81,23.9,2425.0
2019-08-15,23.255,23.345,23.245,23.315,5581.0
2019-08-16,23.28,23.28,23.28,23.28,4800.0
2019-08-19,23.685,23.685,23.61,23.61,1840.0
2019-08-20,23.825,23.86,23.825,23.86,5740.0
2019-08-21,23.72,23.72,23.72,23.72,168.0
2019-08-22,23.72,23.72,23.72,23.72,0.0
2019-08-23,23.935,23.935,23.72,23.72,2750.0
2019-08-26,23.13,23.2,23.095,23.2,9638.0
2019-08-27,23.2,23.2,23.2,23.2,0.0
2019-08-28,23.2,23.2,23.2,23.2,0.0
2019-08-29,23.56,23.585,23.56,23.585,525.0
2019-08-30,23.915,23.98,23.915,23.96,4664.0
2019-09-02,23.96,23.96,23.96,23.96,0.0
2019-09-03,23.88,23.88,23.86,23.86,1713.0
2019-09-04,23.775,23.915,23.775,23.915,3603.0
2019-09-05,24.3,24.3,24.285,24.285,5450.0
2019-09-06,24.4,24.4,24.4,24.4,2000.0
2019-09-09,24.435,24.435,24.435,24.435,732.0
2019-09-10,24.29,24.29,24.22,24.22,6654.0
2019-09-11,24.04,24.22,24.04,24.22,750.0
2019-09-12,24.355,24.355,24.285,24.285,3715.0
2019-09-13,24.345,24.345,24.345,24.345,920.0
2019-09-16,24.085,24.085,24.085,24.085,163.0
2019-09-17,24.03,24.03,24.03,24.03,1575.0
2019-09-18,24.2,24.21,24.12,24.195,4927.0
2019-09-19,24.175,24.195,24.175,24.195,740.0
2019-09-20,24.21,24.285,24.21,24.285,3572.0
2019-09-23,24.21,24.21,24.195,24.21,405.0
2019-09-24,24.21,24.21,24.21,24.21,0.0
2019-09-25,23.99,23.99,23.99,23.99,3150.0
2019-09-26,24.07,24.07,23.99,23.99,2050.0
2019-09-27,23.99,23.99,23.99,23.99,0.0
2019-09-30,23.99,23.99,23.99,23.99,0.0
2019-10-01,24.245,24.245,23.99,23.99,662.0
2019-10-02,23.99,23.99,23.925,23.925,8284.0
2019-10-03,23.44,23.44,23.37,23.37,6610.0
2019-10-04,23.7,23.7,23.7,23.7,191.0
2019-10-07,23.7,23.7,23.7,23.7,0.0
2019-10-08,23.7,23.7,23.7,23.7,0.0
2019-10-09,23.63,23.69,23.63,23.665,2826.0
2019-10-10,23.81,23.81,23.665,23.665,3074.0
2019-10-11,23.665,23.665,23.665,23.665,0.0
2019-10-14,24.285,24.285,23.665,23.665,924.0
2019-10-15,24.255,24.255,23.665,23.665,1248.0
2019-10-16,24.365,24.5,24.365,24.365,1895.0
2019-10-17,24.365,24.365,24.365,24.365,0.0
2019-10-18,24.425,24.425,24.425,24.425,1101.0
2019-10-21,24.33,24.365,24.33,24.355,4059.0
2019-10-22,24.345,24.355,24.345,24.355,1126.0
2019-10-23,24.29,24.29,24.29,24.29,1260.0
2019-10-24,24.4,24.4,24.4,24.4,4305.0
2019-10-25,24.525,24.525,24.48,24.525,2476.0
2019-10-28,24.74,24.74,24.74,24.74,3600.0
2019-10-29,24.9,24.9,24.89,24.89,1082.0
2019-10-30,24.8,24.89,24.8,24.89,902.0
2019-10-31,24.89,24.89,24.89,24.89,0.0
2019-11-01,24.865,24.875,24.865,24.875,14700.0
2019-11-04,24.875,24.875,24.875,24.875,0.0
2019-11-05,24.875,24.875,24.875,24.875,0.0
2019-11-06,25.125,25.125,25.1,25.105,64292.0
2019-11-07,25.15,25.15,25.125,25.135,2344.0
2019-11-08,25.275,25.285,25.205,25.205,215169.0
2019-11-11,25.355,25.355,25.205,25.205,360.0
2019-11-12,25.32,25.32,25.295,25.295,5220.0
2019-11-13,25.355,25.355,25.34,25.34,1400.0
2019-11-14,25.44,25.445,25.4,25.4,6841.0
2019-11-15,25.43,25.52,25.43,25.475,1052.0
2019-11-18,25.59,25.59,25.52,25.59,9608.0
2019-11-19,25.59,25.59,25.59,25.59,0.0
2019-11-20,25.635,25.635,25.635,25.635,244.0
2019-11-21,25.51,25.525,25.51,25.52,2280.0
2019-11-22,25.525,25.565,25.51,25.545,13078.0
2019-11-25,25.645,25.645,25.645,25.645,173.0
2019-11-26,25.86,25.86,25.86,25.86,1133.0
2019-11-27,25.86,25.86,25.86,25.86,0.0
2019-11-28,26.01,26.01,25.91,25.95,13008.0
2019-11-29,25.995,25.995,25.93,25.93,3379.0
2019-12-02,25.985,25.985,25.985,25.985,5000.0
2019-12-03,25.635,25.69,25.6,25.69,27709.0
2019-12-04,25.49,25.49,25.465,25.49,4186.0
2019-12-05,25.625,25.635,25.6,25.635,4730.0
2019-12-06,25.715,25.74,25.68,25.74,22015.0
2019-12-09,25.86,25.875,25.805,25.805,4154.0
2019-12-10,25.84,25.865,25.84,25.86,12280.0
2019-12-11,25.85,25.85,25.815,25.815,1019.0
2019-12-12,25.815,25.86,25.815,25.86,11490.0
2019-12-13,26.135,26.19,26.135,26.19,1893.0
2019-12-16,26.135,26.26,26.135,26.26,12027.0
2019-12-17,26.385,26.405,26.385,26.405,3187.0
2019-12-18,26.35,26.36,26.35,26.35,12556.0
2019-12-19,26.395,26.405,26.395,26.405,11643.0
2019-12-20,26.54,26.54,26.45,26.54,2700.0
2019-12-23,26.7,26.7,26.7,26.7,3167.0
2019-12-24,26.745,26.745,26.745,26.745,1650.0
2019-12-27,26.745,26.745,26.745,26.745,0.0
2019-12-30,26.745,26.745,26.745,26.745,0.0
2019-12-31,26.745,26.745,26.745,26.745,0.0
2020-01-02,26.745,26.745,26.745,26.745,0.0
2020-01-03,26.745,26.745,26.745,26.745,100.0
2020-01-06,26.59,26.655,26.59,26.655,2008.0
2020-01-07,26.815,26.89,26.77,26.86,6349.0
2020-01-08,26.26,26.86,26.26,26.86,351.0
2020-01-09,27.02,27.02,26.985,27.015,48267.0
2020-01-10,27.165,27.2,27.14,27.2,8222.0
2020-01-13,27.165,27.185,27.165,27.165,1921.0
2020-01-14,27.39,27.39,27.345,27.345,1655.0
2020-01-15,27.335,27.335,27.22,27.265,8567.0
2020-01-16,27.485,27.485,27.39,27.39,10859.0
2020-01-17,27.655,27.655,27.55,27.62,15422.0
2020-01-20,27.765,27.765,27.765,27.765,319.0
2020-01-21,27.65,27.72,27.62,27.63,5313.0
2020-01-22,27.71,27.81,27.7,27.785,9586.0
2020-01-23,27.74,27.755,27.695,27.695,12725.0
2020-01-24,27.8,27.8,27.79,27.79,20921.0
2020-01-28,27.1,27.185,27.04,27.185,43593.0
2020-01-29,27.73,27.73,27.355,27.45,9146.0
2020-01-30,27.45,27.45,27.19,27.245,17890.0
2020-01-31,27.435,27.485,27.405,27.485,9287.0
2020-02-03,27.075,27.075,26.835,26.95,6790.0
2020-02-04,27.06,27.22,27.06,27.22,2948.0
2020-02-05,27.88,27.88,27.425,27.495,6818.0
2020-02-06,27.79,27.955,27.765,27.955,19949.0
2020-02-07,28.005,28.005,27.855,27.855,17294.0
2020-02-10,27.655,27.82,27.655,27.765,5578.0
2020-02-11,27.96,28.06,27.96,28.05,9639.0
2020-02-12,27.99,27.99,27.9,27.9,1354.0
2020-02-13,28.095,28.095,27.99,28.085,4052.0
2020-02-14,27.97,28.105,27.97,28.085,13693.0
2020-02-17,28.08,28.17,28.08,28.16,8989.0
2020-02-18,28.025,28.025,28.005,28.005,701.0
2020-02-19,28.085,28.14,28.005,28.005,6742.0
2020-02-20,28.21,28.31,28.195,28.195,1296.0
2020-02-21,28.005,28.025,27.935,27.98,11110.0
2020-02-24,27.435,27.435,27.36,27.435,2514.0
2020-02-25,26.71,26.94,26.7,26.93,70463.0
2020-02-26,26.42,26.42,25.995,26.17,14632.0
2020-02-27,25.93,25.93,25.545,25.545,38703.0
2020-02-28,24.595,24.84,24.39,24.505,33787.0
2020-03-02,23.99,25.045,23.96,24.855,34136.0
2020-03-03,25.865,25.95,25.475,25.57,56776.0
2020-03-04,24.97,25.33,24.97,25.27,19445.0
2020-03-05,25.86,25.93,25.795,25.815,9168.0
2020-03-06,25.31,25.34,25.01,25.24,4055.0
2020-03-09,23.87,23.89,23.495,23.63,25337.0
2020-03-10,23.495,24.07,23.495,24.07,57345.0
2020-03-11,24.165,24.435,23.81,23.845,23820.0
2020-03-12,23.345,23.345,22.125,22.565,65836.0
2020-03-13,21.275,21.275,20.445,21.25,209473.0
2020-03-16,21.48,21.92,21.3,21.65,84112.0
2020-03-17,20.96,22.11,20.675,21.445,112563.0
2020-03-18,21.295,21.295,20.585,20.665,88902.0
2020-03-19,21.16,21.275,19.335,19.755,153317.0
2020-03-20,19.755,21.035,19.755,21.0,94123.0
2020-03-23,18.795,19.36,18.7,19.36,52317.0
2020-03-24,19.89,20.4,19.735,20.235,102218.0
2020-03-25,21.435,21.6,20.925,21.41,358349.0
2020-03-26,21.73,21.93,21.105,21.32,189084.0
2020-03-27,22.84,22.88,22.205,22.285,203587.0
2020-03-30,21.74,22.09,21.57,22.09,107970.0
2020-03-31,22.78,22.94,22.645,22.67,95119.0
2020-04-01,22.285,22.305,22.045,22.135,122106.0
2020-04-02,21.885,21.93,21.66,21.775,54093.0
2020-04-03,22.125,22.125,21.84,21.84,219470.0
2020-04-06,22.33,22.745,22.33,22.745,162900.0
2020-04-07,23.495,23.495,23.03,23.28,303662.0
2020-04-08,23.1,23.37,22.925,23.1,166034.0
2020-04-09,23.335,23.775,23.335,23.7,109891.0
2020-04-14,23.81,24.06,23.685,23.99,90245.0
2020-04-15,24.345,24.55,24.21,24.24,53646.0
2020-04-16,23.81,24.14,23.735,24.025,76186.0
2020-04-17,24.765,24.89,24.705,24.785,59655.0
2020-04-20,24.8,24.8,24.48,24.48,130347.0
2020-04-21,24.355,24.435,24.075,24.075,59052.0
2020-04-22,23.565,23.855,23.565,23.765,63907.0
2020-04-23,24.165,24.265,23.9,24.265,67332.0
2020-04-24,23.99,24.025,23.89,23.99,43314.0
2020-04-27,24.425,24.755,24.425,24.67,113486.0
2020-04-28,24.685,24.72,24.525,24.675,197065.0
2020-04-29,24.685,24.89,24.685,24.83,47180.0
2020-04-30,25.15,25.35,25.105,25.305,67939.0
2020-05-01,24.955,24.965,24.55,24.56,53058.0
2020-05-04,24.165,24.29,23.945,24.185,43545.0
2020-05-05,24.615,24.615,24.415,24.56,86145.0
2020-05-06,24.67,24.8,24.55,24.73,112622.0
2020-05-07,24.73,24.855,24.705,24.82,29845.0
2020-05-08,25.09,25.27,25.07,25.27,50948.0
2020-05-11,25.68,25.69,25.31,25.34,63392.0
2020-05-12,25.33,25.355,25.195,25.24,36264.0
2020-05-13,25.015,25.015,24.615,24.97,24733.0
2020-05-14,24.685,24.695,24.525,24.57,23798.0
2020-05-15,24.9,24.91,24.75,24.82,20904.0
2020-05-18,25.375,25.375,25.105,25.195,27825.0
2020-05-19,25.93,25.93,25.465,25.58,15792.0
2020-05-20,25.42,25.615,25.41,25.565,12624.0
2020-05-21,25.785,25.795,25.6,25.69,26670.0
2020-05-22,25.61,25.725,25.285,25.41,29641.0
2020-05-25,25.75,25.86,25.75,25.85,25368.0
2020-05-26,25.955,26.235,25.955,26.215,27035.0
2020-05-27,26.2,26.2,25.785,26.09,60169.0
2020-05-28,26.225,26.225,26.01,26.11,31944.0
2020-05-29,25.75,26.18,25.75,26.165,11351.0
2020-06-01,26.1,26.335,26.1,26.305,13490.0
2020-06-02,26.315,26.315,26.17,26.27,39439.0
2020-06-03,26.225,26.53,26.225,26.45,40615.0
2020-06-04,27.05,27.05,26.54,26.655,43859.0
2020-06-05,26.655,26.745,26.465,26.72,16967.0
2020-06-09,27.3,27.38,26.925,27.075,31619.0
2020-06-10,27.04,27.075,26.975,27.075,24476.0
2020-06-11,26.86,26.975,26.635,26.635,38575.0
2020-06-12,25.77,26.09,25.75,26.0,92755.0
2020-06-15,25.67,25.68,25.23,25.26,60384.0
2020-06-16,25.985,26.59,25.985,26.465,59778.0
2020-06-17,26.575,26.61,26.44,26.55,47850.0
2020-06-18,26.485,26.55,26.28,26.495,23047.0
2020-06-19,26.54,26.62,26.52,26.59,17639.0
2020-06-22,26.42,26.54,26.25,26.395,26522.0
2020-06-23,27.12,27.12,26.385,26.59,24521.0
2020-06-24,26.805,26.835,26.755,26.835,13826.0
2020-06-25,26.405,26.405,26.09,26.235,47734.0
2020-06-26,26.495,26.6,26.405,26.52,11046.0
2020-06-29,26.235,26.235,25.955,26.045,31064.0
2020-06-30,26.415,26.45,26.36,26.375,30084.0
2020-07-01,26.565,26.615,26.495,26.515,58555.0
2020-07-02,26.65,26.765,26.63,26.695,21823.0
2020-07-03,26.94,26.965,26.85,26.965,10275.0
2020-07-06,26.995,27.275,26.995,27.255,11296.0
2020-07-07,26.9,27.335,26.9,27.12,24404.0
2020-07-08,27.01,28.05,26.91,27.01,22161.0
2020-07-09,27.245,27.28,27.185,27.235,25653.0
2020-07-10,27.21,27.21,26.91,26.93,34697.0
2020-07-13,27.29,27.465,27.29,27.365,8158.0
2020-07-14,27.175,27.175,27.02,27.02,12814.0
2020-07-15,27.51,27.555,27.435,27.545,18596.0
2020-07-16,27.555,27.58,27.435,27.5,27794.0
2020-07-17,27.51,27.51,27.355,27.355,8933.0
2020-07-20,27.655,27.655,27.425,27.555,30511.0
2020-07-21,27.96,28.05,27.825,27.97,26428.0
2020-07-22,28.05,28.06,27.71,27.815,114821.0
2020-07-23,27.815,27.96,27.815,27.95,23537.0
2020-07-24,28.015,28.015,27.445,27.445,20934.0
2020-07-27,27.42,27.42,27.23,27.375,28537.0
2020-07-28,27.915,27.925,27.47,27.555,26252.0
2020-07-29,27.555,27.57,27.345,27.345,14935.0
2020-07-30,27.57,27.57,27.535,27.555,16611.0
2020-07-31,27.57,27.95,27.455,27.5,16012.0
2020-08-03,27.6,27.6,27.41,27.425,7062.0
2020-08-04,27.77,27.9,27.77,27.815,22293.0
2020-08-05,27.805,27.87,27.715,27.87,18093.0
2020-08-06,27.87,28.035,27.825,27.98,29021.0
2020-08-07,28.07,28.095,27.905,28.025,23281.0
2020-08-10,28.375,28.375,27.95,28.115,20978.0
2020-08-11,28.405,28.405,28.005,28.16,37186.0
2020-08-12,28.14,28.14,27.945,27.945,16234.0
2020-08-13,28.415,28.42,28.295,28.315,34494.0
2020-08-14,28.71,28.71,28.34,28.43,35793.0
2020-08-17,28.415,28.415,28.23,28.24,20680.0
2020-08-18,28.44,28.515,28.42,28.43,14304.0
2020-08-19,28.485,28.53,28.43,28.495,11398.0
2020-08-20,28.47,28.47,28.28,28.33,38899.0
2020-08-21,29.02,29.02,28.595,28.605,15020.0
2020-08-24,28.605,28.795,28.605,28.75,15872.0
2020-08-25,28.995,29.065,28.955,29.045,20891.0
2020-08-26,29.065,29.065,28.945,29.02,22242.0
2020-08-27,29.23,29.245,29.185,29.22,21125.0
2020-08-28,29.265,29.365,29.22,29.235,24977.0
2020-08-31,29.79,29.79,29.29,29.29,37807.0
2020-09-01,29.275,29.275,29.165,29.19,19691.0
2020-09-02,29.845,29.845,29.4,29.51,17608.0
2020-09-03,30.33,30.33,29.835,29.88,19478.0
2020-09-04,29.065,29.09,28.665,28.805,21548.0
2020-09-07,28.775,28.775,28.415,28.415,24958.0
2020-09-08,29.12,29.12,28.585,28.665,30540.0
2020-09-09,28.23,28.23,27.935,28.04,29604.0
2020-09-10,28.615,28.615,28.485,28.595,32052.0
2020-09-11,28.185,28.36,28.185,28.36,36330.0
2020-09-14,28.75,28.75,28.315,28.495,13175.0
2020-09-15,28.855,28.855,28.45,28.615,23815.0
2020-09-16,29.13,29.13,28.74,28.805,17520.0
2020-09-17,28.615,28.615,28.315,28.42,45422.0
2020-09-18,28.865,28.865,28.34,28.43,20176.0
2020-09-21,28.215,28.33,28.06,28.06,29545.0
2020-09-22,28.095,28.095,27.79,27.85,21660.0
2020-09-23,28.485,28.485,28.05,28.18,37808.0
2020-09-24,27.645,27.77,27.61,27.635,18920.0
2020-09-25,27.835,27.88,27.815,27.87,14503.0
2020-09-28,28.52,28.52,28.125,28.23,23426.0
2020-09-29,28.945,28.945,28.575,28.64,28720.0
2020-09-30,28.575,28.615,28.24,28.24,24199.0
2020-10-01,28.685,28.765,28.595,28.75,18986.0
2020-10-02,28.665,28.73,28.26,28.385,17270.0
2020-10-05,28.945,28.945,28.585,28.63,24791.0
2020-10-06,28.81,28.895,28.785,28.875,13739.0
2020-10-07,28.375,28.615,28.375,28.615,12671.0
2020-10-08,28.945,29.02,28.9,29.01,13666.0
2020-10-09,29.135,29.32,29.135,29.22,17023.0
2020-10-12,29.425,29.515,29.335,29.515,22966.0
2020-10-13,29.88,29.89,29.69,29.8,25837.0
2020-10-14,29.8,29.8,29.68,29.755,12359.0
2020-10-15,29.925,29.925,29.4,29.4,22230.0
2020-10-16,29.435,29.465,29.28,29.32,21117.0
2020-10-19,29.86,29.86,29.48,29.545,15007.0
2020-10-20,29.2,29.22,29.09,29.145,16840.0
2020-10-21,29.41,29.41,29.185,29.29,19679.0
2020-10-22,28.995,29.0,28.795,28.855,20445.0
2020-10-23,29.085,29.1,28.995,29.045,13788.0
2020-10-26,29.29,29.29,28.865,28.865,46545.0
2020-10-27,28.565,28.585,28.495,28.585,27773.0
2020-10-28,28.685,28.685,28.25,28.315,78033.0
2020-10-29,27.97,27.98,27.545,27.71,31663.0
2020-10-30,27.69,27.945,27.5,27.555,29193.0
2020-11-02,27.6,27.6,27.155,27.555,33875.0
2020-11-03,27.87,28.035,27.87,27.89,43011.0
2020-11-04,28.47,28.74,28.195,28.565,38495.0
2020-11-05,29.11,29.32,28.975,29.29,20915.0
2020-11-06,29.545,29.545,29.345,29.355,13202.0
2020-11-09,29.425,30.025,29.425,30.015,24117.0
2020-11-10,30.015,30.325,29.565,29.59,89565.0
2020-11-11,30.18,30.18,29.68,29.68,29032.0
2020-11-12,29.635,30.405,29.635,29.89,68637.0
2020-11-13,29.68,29.86,29.67,29.78,60854.0
2020-11-16,29.78,29.78,29.78,29.78,0.0
2020-11-17,30.36,30.37,30.15,30.205,67475.0
2020-11-18,30.185,30.195,30.105,30.135,47502.0
2020-11-19,29.895,29.895,29.8,29.86,32157.0
2020-11-20,30.225,30.225,29.79,29.835,17341.0
2020-11-23,29.835,29.925,29.835,29.905,28252.0
2020-11-24,29.945,30.08,29.945,30.07,30524.0
2020-11-25,30.15,30.225,30.035,30.035,24696.0
2020-11-26,30.095,30.475,30.035,30.035,13355.0
2020-11-27,30.095,30.115,29.95,30.08,24043.0
2020-11-30,32.575,32.575,30.095,30.15,17113.0
2020-12-01,30.225,30.405,30.215,30.385,59410.0
2020-12-02,30.395,30.395,30.325,30.385,10538.0
2020-12-03,30.42,30.45,30.315,30.375,23617.0
2020-12-04,30.72,30.72,30.315,30.37,29173.0
2020-12-07,30.565,30.565,30.375,30.46,27429.0
2020-12-08,30.42,30.485,30.405,30.415,15464.0
2020-12-09,30.73,30.755,30.695,30.75,20847.0
2020-12-10,30.72,30.72,30.375,30.44,25573.0
2020-12-11,30.45,30.45,30.295,30.315,47160.0
2020-12-14,30.83,30.83,30.37,30.43,14403.0
2020-12-15,30.375,30.375,30.195,30.26,20309.0
2020-12-16,30.26,30.875,30.26,30.47,176127.0
2020-12-17,30.64,30.675,30.54,30.54,35853.0
2020-12-18,30.83,30.83,30.665,30.675,27577.0
2020-12-21,31.18,31.18,30.595,30.705,28668.0
2020-12-22,30.705,30.705,30.515,30.54,37736.0
2020-12-23,31.01,31.01,30.485,30.52,57123.0
2020-12-24,30.94,30.94,30.515,30.575,19311.0
2020-12-29,31.445,31.445,30.965,31.075,19313.0
2020-12-30,31.21,31.21,30.945,31.055,13510.0
2020-12-31,31.38,31.38,30.92,30.985,2279.0
2021-01-04,31.175,31.175,30.985,31.065,11224.0
2021-01-05,31.0,31.0,30.705,30.705,10122.0
2021-01-06,30.84,30.92,30.66,30.66,5514.0
2021-01-07,30.855,30.975,30.74,30.9,18745.0
2021-01-08,31.18,31.31,31.065,31.23,38351.0
2021-01-11,31.41,31.41,31.165,31.175,201284.0
2021-01-12,31.21,31.28,31.11,31.2,7079.0
2021-01-13,31.445,31.445,31.0,31.12,7441.0
2021-01-14,31.175,31.21,31.13,31.18,11652.0
2021-01-15,31.135,31.135,30.875,30.92,16823.0
2021-01-18,30.945,30.945,30.74,30.795,22779.0
2021-01-19,30.775,31.075,30.765,30.975,19707.0
2021-01-20,31.58,31.58,31.045,31.12,13034.0
2021-01-21,31.515,31.58,31.425,31.525,24328.0
2021-01-22,31.99,31.99,31.435,31.445,31986.0
2021-01-25,31.525,31.615,31.49,31.6,34463.0
2021-01-27,31.76,31.76,31.58,31.61,12758.0
2021-01-28,31.19,31.19,30.585,30.75,31567.0
2021-01-29,31.365,31.37,30.73,30.73,40205.0
2021-02-01,30.325,30.54,30.025,30.505,34509.0
2021-02-02,30.74,31.11,30.74,31.085,7533.0
2021-02-03,31.41,31.425,31.28,31.39,22856.0
2021-02-04,31.38,31.38,31.155,31.155,13755.0
2021-02-05,31.445,31.61,31.445,31.58,14543.0
2021-02-08,31.6,31.77,31.59,31.66,24503.0
2021-02-09,31.815,31.815,31.715,31.79,23893.0
2021-02-10,31.845,31.915,31.8,31.895,14958.0
2021-02-11,31.895,32.185,31.715,31.715,39486.0
2021-02-12,31.98,32.005,31.895,31.96,21478.0
2021-02-15,32.135,32.305,32.135,32.195,32214.0
2021-02-16,32.74,32.74,32.305,32.395,27987.0
2021-02-17,32.395,32.605,32.015,32.17,12358.0
2021-02-18,32.17,32.385,31.96,31.98,23435.0
2021-02-19,31.935,31.935,31.735,31.835,24710.0
2021-02-22,31.725,31.825,31.615,31.625,32507.0
2021-02-23,31.835,31.835,31.38,31.555,36396.0
2021-02-24,31.3,31.41,31.29,31.325,10688.0
2021-02-25,31.31,31.66,31.075,31.58,21075.0
2021-02-26,30.91,30.985,30.74,30.8,30737.0
2021-03-01,30.85,31.1,30.85,31.055,11419.0
2021-03-02,31.945,31.95,31.31,31.37,28846.0
2021-03-03,31.245,31.37,31.23,31.31,17437.0
2021-03-04,31.085,31.155,30.375,30.565,43234.0
2021-03-05,30.685,30.685,30.015,30.295,10643.0
2021-03-08,31.085,31.11,30.62,30.84,15644.0
2021-03-09,30.785,30.85,30.52,30.85,20950.0
2021-03-10,31.23,31.23,30.955,31.065,11812.0
2021-03-11,31.67,31.67,31.12,31.255,21192.0
2021-03-12,31.735,31.815,31.545,31.715,15598.0
2021-03-15,31.61,31.66,31.49,31.49,22939.0
2021-03-16,31.77,31.835,31.725,31.835,17370.0
2021-03-17,31.98,31.98,31.78,31.78,22537.0
2021-03-18,32.295,32.295,31.895,31.935,23473.0
2021-03-19,31.435,31.535,31.38,31.48,6593.0
2021-03-22,31.48,31.525,31.39,31.525,16180.0
2021-03-23,31.815,31.85,31.59,31.75,9719.0
2021-03-24,32.05,32.05,31.61,31.705,7502.0
2021-03-25,31.67,31.67,31.465,31.49,30766.0
2021-03-26,31.57,31.715,31.51,31.715,20802.0
2021-03-29,32.52,32.52,32.025,32.06,17450.0
2021-03-30,32.105,32.33,32.105,32.14,24023.0
2021-03-31,31.995,32.125,31.98,32.07,13423.0
2021-04-01,32.655,32.655,32.225,32.325,36225.0
2021-04-06,33.065,33.085,32.965,33.035,17002.0
2021-04-07,33.03,33.065,32.93,32.93,176267.0
2021-04-08,33.055,33.225,33.035,33.165,13687.0
2021-04-09,33.41,33.435,33.28,33.325,33798.0
2021-04-12,33.48,33.525,33.365,33.365,23325.0
2021-04-13,33.87,33.87,33.365,33.365,27602.0
2021-04-14,33.535,33.555,33.445,33.48,27077.0
2021-04-15,33.435,33.445,33.345,33.445,16526.0
2021-04-16,33.335,33.79,33.335,33.77,16046.0
2021-04-19,34.24,34.24,33.77,33.895,12045.0
2021-04-20,33.75,33.8,33.705,33.78,11659.0
2021-04-21,33.68,33.68,33.4,33.41,30877.0
2021-04-22,33.825,33.89,33.745,33.89,30353.0
2021-04-23,33.715,33.76,33.655,33.725,23170.0
2021-04-26,33.85,33.96,33.845,33.94,18110.0
2021-04-27,33.935,33.98,33.835,33.915,11254.0
2021-04-28,34.285,34.295,33.825,33.895,17733.0
2021-04-29,33.94,33.99,33.845,33.97,32301.0
2021-04-30,33.96,33.96,33.805,33.895,23736.0
2021-05-03,34.24,34.24,33.715,33.8,18857.0
2021-05-04,34.395,34.395,33.715,33.825,32621.0
2021-05-05,33.8,33.94,33.455,33.48,36615.0
2021-05-06,33.625,33.66,33.525,33.525,6605.0
2021-05-07,33.815,33.895,33.75,33.85,23566.0
2021-05-10,33.705,34.115,33.705,33.995,19866.0
2021-05-11,33.935,34.005,33.29,33.32,19492.0
2021-05-12,33.48,33.49,33.09,33.165,25092.0
2021-05-13,32.94,32.94,32.485,32.71,20693.0
2021-05-14,33.48,33.48,33.145,33.21,10275.0
2021-05-17,33.51,33.59,33.435,33.48,15628.0
2021-05-18,33.535,33.98,33.535,33.535,15451.0
2021-05-19,33.435,33.515,33.2,33.21,11281.0
2021-05-20,33.265,33.365,33.245,33.325,16625.0
2021-05-21,33.8,33.89,33.725,33.85,8787.0
2021-05-24,34.025,34.025,33.68,33.715,15890.0
2021-05-25,33.935,34.15,33.935,34.07,30067.0
2021-05-26,34.25,34.25,34.14,34.25,9950.0
2021-05-27,34.395,34.395,33.98,34.085,23833.0
2021-05-28,34.18,34.18,34.035,34.115,9393.0
2021-05-31,33.935,34.195,33.935,34.15,29467.0
2021-06-01,34.15,34.15,33.97,34.05,12734.0
2021-06-02,34.395,34.395,33.935,33.98,12297.0
2021-06-03,34.185,34.205,34.16,34.18,27844.0
2021-06-04,34.18,34.18,33.88,34.025,13981.0
2021-06-07,34.395,34.405,34.32,34.385,26650.0
2021-06-08,34.52,34.595,34.46,34.52,17917.0
2021-06-09,34.91,34.91,34.405,34.505,21352.0
2021-06-10,34.7,34.985,34.465,34.475,15383.0
2021-06-11,34.7,35.2,34.7,34.7,20536.0
2021-06-15,34.565,35.145,34.565,35.135,30458.0
2021-06-16,35.11,35.11,34.91,34.985,12654.0
2021-06-17,34.94,35.01,34.575,34.63,12471.0
2021-06-18,34.62,35.12,34.62,35.09,17049.0
2021-06-21,35.065,35.065,34.385,34.395,31813.0
2021-06-22,35.47,35.47,34.75,35.055,12680.0
2021-06-23,35.055,35.31,35.055,35.29,10387.0
2021-06-24,35.175,35.2,35.12,35.12,10531.0
2021-06-25,35.365,35.4,35.27,35.32,14286.0
2021-06-28,35.88,35.88,35.345,35.465,16129.0
2021-06-29,35.635,35.645,35.515,35.535,16740.0
2021-06-30,35.57,36.2,35.57,35.67,14922.0
2021-07-01,35.625,35.77,35.625,35.735,28733.0
2021-07-02,35.495,36.025,35.495,35.81,44318.0
2021-07-05,36.09,36.1,35.98,36.08,16481.0
2021-07-06,36.135,36.135,36.01,36.08,16682.0
2021-07-07,36.09,36.165,36.025,36.155,11992.0
2021-07-08,36.33,36.39,36.18,36.21,17423.0
2021-07-09,35.9,36.01,35.81,35.91,52234.0
2021-07-12,36.08,36.43,36.08,36.265,98222.0
2021-07-13,36.92,36.92,36.345,36.345,41167.0
2021-07-14,36.41,36.53,36.375,36.385,18513.0
2021-07-15,36.465,36.575,36.44,36.555,17957.0
2021-07-16,36.3,36.375,36.265,36.375,10523.0
2021-07-19,36.55,36.55,35.925,36.035,11726.0
2021-07-20,35.78,35.97,35.755,35.9,23229.0
2021-07-21,35.98,36.54,35.98,36.175,52711.0
2021-07-22,36.52,36.53,36.385,36.4,13214.0
2021-07-23,36.61,37.05,36.565,36.71,25485.0
2021-07-26,37.225,37.535,36.885,36.975,21901.0
2021-07-27,37.295,37.295,36.865,37.025,9872.0
2021-07-28,37.025,37.025,36.2,36.785,20000.0
2021-07-29,36.895,36.94,36.75,36.94,21962.0
2021-07-30,37.015,37.015,36.455,36.485,21915.0
2021-08-02,37.025,37.25,37.025,37.18,13645.0
2021-08-03,37.085,37.085,36.85,36.995,23646.0
2021-08-04,37.15,37.16,36.995,37.13,17304.0
2021-08-05,37.745,37.745,37.215,37.27,20672.0
2021-08-06,36.6,37.865,36.6,37.445,9221.0
2021-08-09,37.445,37.445,37.14,37.315,22861.0
2021-08-10,37.77,37.77,37.27,37.315,15772.0
2021-08-11,37.35,37.35,37.225,37.27,16416.0
2021-08-12,37.34,37.37,37.235,37.335,10586.0
2021-08-13,37.445,37.48,37.36,37.46,8668.0
2021-08-16,37.55,37.55,37.395,37.47,13955.0
2021-08-17,37.45,37.7,37.45,37.625,16177.0
2021-08-18,37.605,37.645,37.445,37.605,19489.0
2021-08-19,37.295,37.34,37.085,37.125,15262.0
2021-08-20,37.5,37.5,37.215,37.27,9012.0
2021-08-23,37.27,37.9,37.27,37.87,85430.0
2021-08-24,38.12,38.13,38.0,38.065,18830.0
2021-08-25,38.13,38.13,37.91,38.01,34131.0
2021-08-26,38.09,38.1,37.87,37.965,236796.0
2021-08-27,37.91,37.91,37.67,37.88,21444.0
2021-08-30,38.025,38.145,38.025,38.145,16327.0
2021-08-31,38.32,38.5,38.235,38.485,30419.0
2021-09-01,38.265,38.34,38.185,38.34,41885.0
2021-09-02,38.34,38.42,38.2,38.29,31129.0
2021-09-03,38.34,38.4,38.29,38.395,13825.0
2021-09-06,38.365,38.455,38.23,38.365,18537.0
2021-09-07,38.365,38.52,38.365,38.51,13295.0
2021-09-08,38.32,38.355,38.21,38.22,11465.0
2021-09-09,38.045,38.13,37.965,38.01,10771.0
2021-09-10,38.0,38.09,37.865,38.055,12446.0
2021-09-13,37.925,37.925,37.7,37.8,15369.0
2021-09-14,37.745,37.865,37.725,37.78,18971.0
2021-09-15,37.78,37.825,37.655,37.755,19373.0
2021-09-16,37.91,37.945,37.755,37.835,90766.0
2021-09-17,37.945,37.945,37.755,37.865,42239.0
2021-09-20,37.435,37.45,37.07,37.205,14708.0
2021-09-21,36.975,37.07,36.83,37.025,30962.0
2021-09-22,36.94,37.06,36.765,37.05,11912.0
2021-09-23,37.25,37.25,37.105,37.225,10864.0
2021-09-24,37.49,37.57,37.35,37.38,16478.0
2021-09-27,37.5,37.605,37.45,37.55,16564.0
2021-09-28,36.95,37.07,36.905,37.03,8368.0
2021-09-29,36.31,36.31,35.87,36.245,24081.0
2021-09-30,36.235,36.375,36.175,36.29,20961.0
2021-10-01,36.035,36.035,35.55,35.66,32548.0
2021-10-04,36.165,36.335,35.915,35.99,21611.0
2021-10-05,35.65,35.65,34.885,35.495,27311.0
2021-10-06,35.86,35.97,35.57,35.645,13285.0
2021-10-07,36.1,36.245,36.0,36.145,22473.0
2021-10-08,36.365,36.39,36.255,36.31,14562.0
2021-10-11,36.175,36.175,35.965,36.12,26468.0
2021-10-12,36.01,36.025,35.815,35.89,11835.0
2021-10-13,35.825,35.91,35.76,35.91,9883.0
2021-10-14,36.155,36.32,36.145,36.31,20315.0
2021-10-15,36.75,36.95,36.685,36.95,24726.0
2021-10-18,36.81,36.97,36.81,36.93,12145.0
2021-10-19,36.995,37.27,36.995,37.235,9962.0
2021-10-20,37.405,37.525,37.34,37.445,13589.0
2021-10-21,37.56,37.56,37.28,37.36,16366.0
2021-10-22,37.36,37.6,37.36,37.55,19308.0
2021-10-25,37.45,37.6,37.37,37.545,18170.0
2021-10-26,37.865,37.87,37.655,37.7,19523.0
2021-10-27,37.66,37.755,37.605,37.615,31996.0
2021-10-28,37.68,37.71,37.56,37.58,10214.0
2021-10-29,37.69,37.81,37.69,37.69,15133.0
2021-11-01,38.11,38.31,38.11,38.265,10348.0
2021-11-02,38.23,38.23,38.0,38.075,7712.0
2021-11-03,38.255,38.365,38.245,38.33,6201.0
2021-11-04,38.33,38.665,38.33,38.565,47384.0
2021-11-05,38.87,39.095,38.87,39.06,27342.0
2021-11-08,38.595,39.115,38.595,38.94,27519.0
2021-11-09,39.03,39.105,38.995,39.06,12611.0
2021-11-10,39.095,39.17,38.84,38.84,35748.0
2021-11-11,38.87,38.87,38.61,38.73,16474.0
2021-11-12,38.73,38.95,38.455,38.915,8681.0
2021-11-15,39.225,39.345,39.16,39.25,23122.0
2021-11-16,39.235,39.25,39.085,39.135,16621.0
2021-11-17,39.305,39.425,39.305,39.37,12019.0
2021-11-18,39.37,39.37,39.205,39.28,15468.0
2021-11-19,39.5,39.535,39.28,39.535,22130.0
2021-11-22,39.445,39.61,39.425,39.59,19851.0
2021-11-23,39.29,39.29,38.62,39.07,20998.0
2021-11-24,39.085,39.085,38.85,38.885,10374.0
2021-11-25,38.93,39.215,38.93,39.195,21546.0
2021-11-26,39.205,39.205,38.72,38.82,22183.0
2021-11-29,37.89,38.71,37.515,38.61,27698.0
2021-11-30,38.685,39.025,38.685,38.775,18434.0
2021-12-01,38.355,38.53,38.13,38.485,23423.0
2021-12-02,37.955,38.01,37.76,38.0,29003.0
2021-12-03,37.865,38.23,37.325,37.99,26415.0
2021-12-06,37.715,37.81,37.625,37.81,15733.0
2021-12-07,37.91,38.13,37.91,38.12,17293.0
2021-12-08,38.96,39.16,38.915,39.16,23098.0
2021-12-09,39.205,39.205,38.975,39.05,19792.0
2021-12-10,38.12,38.985,38.12,38.85,36101.0
2021-12-13,39.27,39.28,39.115,39.235,13122.0
2021-12-14,38.82,38.885,38.76,38.76,29143.0
2021-12-15,38.45,38.605,38.38,38.475,21351.0
2021-12-16,39.18,39.335,39.18,39.325,21545.0
2021-12-17,38.775,38.915,38.595,38.63,26502.0
2021-12-20,38.475,38.475,37.865,37.99,29429.0
2021-12-21,38.055,38.19,37.975,38.185,25322.0
2021-12-22,38.585,38.585,38.42,38.44,73659.0
2021-12-23,38.87,38.97,38.85,38.94,20144.0
2021-12-24,38.175,39.735,38.175,39.415,6306.0
2021-12-29,39.765,39.8,39.61,39.755,12771.0
2021-12-30,39.57,39.7,39.57,39.7,3825.0
2021-12-31,39.735,39.735,39.445,39.445,11865.0
2022-01-04,39.48,39.56,39.46,39.56,11696.0
2022-01-05,39.24,39.24,39.085,39.125,7005.0
2022-01-06,38.43,38.43,38.09,38.09,7195.0
2022-01-07,38.275,38.44,38.275,38.355,8859.0
2022-01-10,38.09,38.09,37.78,37.98,7375.0
2022-01-11,37.91,37.91,37.69,37.78,19082.0
2022-01-12,38.01,38.145,38.01,38.145,7831.0
2022-01-13,38.2,38.2,37.99,38.055,15458.0
2022-01-14,37.545,37.625,37.415,37.58,15239.0
2022-01-17,37.7,37.7,37.37,37.46,19192.0
2022-01-18,37.57,37.635,37.27,37.27,16079.0
2022-01-19,36.96,36.96,36.54,36.6,20107.0
2022-01-20,36.5,36.76,36.485,36.74,12494.0
2022-01-21,36.125,36.2,35.815,35.89,39681.0
2022-01-24,35.395,35.855,35.35,35.835,36182.0
2022-01-25,35.66,35.66,35.06,35.095,17946.0
2022-01-27,35.27,35.545,34.22,34.39,34808.0
2022-01-28,34.94,35.105,34.775,34.895,28248.0
2022-01-31,35.44,35.715,35.38,35.69,39055.0
2022-02-01,36.375,36.41,36.175,36.275,19091.0
2022-02-02,36.775,36.84,36.72,36.74,20681.0
2022-02-03,36.805,36.81,36.4,36.43,32827.0
2022-02-04,36.255,36.3,36.08,36.175,25872.0
2022-02-07,35.78,35.78,35.435,35.66,42387.0
2022-02-08,35.67,35.67,34.895,35.415,21692.0
2022-02-09,35.44,35.815,35.44,35.81,28566.0
2022-02-10,36.275,36.39,36.18,36.2,21962.0
2022-02-11,35.76,35.76,35.415,35.415,24977.0
2022-02-14,34.895,34.895,34.74,34.875,16741.0
2022-02-15,34.81,34.84,34.665,34.73,37193.0
2022-02-16,34.82,35.335,34.82,35.27,16259.0
2022-02-17,35.395,35.415,35.125,35.215,46627.0
2022-02-18,34.12,34.94,34.12,34.94,26193.0
2022-02-21,34.41,34.63,33.89,34.62,296980.0
2022-02-22,33.79,33.89,33.66,33.805,91678.0
2022-02-23,34.155,34.33,34.155,34.31,26340.0
2022-02-24,33.47,33.59,32.7,32.985,91394.0
2022-02-25,33.37,34.175,33.37,34.07,58645.0
2022-02-28,34.33,34.33,33.525,34.08,81885.0
2022-03-01,34.08,34.965,34.08,34.885,25676.0
2022-03-02,34.385,34.545,34.345,34.5,18617.0
2022-03-03,34.84,34.92,34.7,34.895,34543.0
2022-03-04,34.71,34.755,33.97,34.28,31179.0
2022-03-07,34.07,34.07,33.435,33.65,8233.0
2022-03-08,33.13,33.225,32.93,33.105,21324.0
2022-03-09,32.885,33.185,32.82,33.065,26920.0
2022-03-10,33.69,33.935,33.69,33.77,14914.0
2022-03-11,33.69,33.78,33.385,33.525,17507.0
2022-03-14,33.36,33.57,33.34,33.44,32657.0
2022-03-15,33.205,33.205,32.995,33.075,13494.0
2022-03-16,33.79,33.79,33.57,33.745,16210.0
2022-03-17,34.565,34.75,34.53,34.695,17705.0
2022-03-18,34.255,34.94,34.255,34.755,21472.0
2022-03-21,35.325,35.66,35.325,35.515,24717.0
2022-03-22,35.49,35.525,35.335,35.45,10241.0
2022-03-23,35.915,35.97,35.8,35.97,25102.0
2022-03-24,35.435,35.525,35.305,35.525,26232.0
2022-03-25,36.055,36.055,35.825,36.0,22907.0
2022-03-28,35.625,35.98,35.625,35.815,28481.0
2022-03-29,35.625,36.335,35.625,36.31,31151.0
2022-03-30,36.785,36.875,36.63,36.765,96364.0
2022-03-31,36.63,36.74,36.51,36.705,23081.0
2022-04-01,36.23,36.275,36.09,36.22,22164.0
2022-04-04,36.09,36.23,36.065,36.23,36701.0
2022-04-05,36.54,36.63,36.54,36.585,22766.0
2022-04-06,36.265,36.265,35.965,36.11,14651.0
2022-04-07,35.625,35.625,35.425,35.49,33813.0
2022-04-08,36.01,36.01,35.725,35.9,32127.0
2022-04-11,35.66,35.66,35.305,35.44,22133.0
2022-04-12,35.05,35.05,34.665,34.75,57562.0
2022-04-13,34.75,35.015,34.665,34.895,31950.0
2022-04-14,35.26,35.36,35.14,35.35,26985.0
2022-04-19,35.015,35.015,34.71,34.86,31469.0
2022-04-20,34.85,35.23,34.85,35.205,64682.0
2022-04-21,35.35,35.395,35.205,35.38,48296.0
2022-04-22,34.585,34.585,34.385,34.575,26077.0
2022-04-26,34.09,34.125,33.88,34.045,32576.0
2022-04-27,33.095,33.225,32.895,33.195,57143.0
2022-04-28,33.56,33.56,33.385,33.525,47587.0
2022-04-29,34.015,34.22,33.87,34.22,39944.0
2022-05-02,33.215,33.305,33.01,33.215,60864.0
2022-05-03,33.405,33.57,33.295,33.45,21025.0
2022-05-04,33.535,33.535,33.33,33.34,10285.0
2022-05-05,33.525,34.31,33.525,34.31,39497.0
2022-05-06,33.14,33.14,32.795,32.975,36927.0
2022-05-09,32.42,32.42,32.135,32.21,37771.0
2022-05-10,31.75,31.89,31.375,31.77,44635.0
2022-05-11,31.845,31.97,31.68,31.88,34203.0
2022-05-12,31.33,31.395,31.01,31.12,63225.0
2022-05-13,31.26,31.615,31.26,31.56,34981.0
2022-05-16,32.0,32.22,31.715,31.79,51256.0
2022-05-17,32.045,32.115,31.89,32.035,28124.0
2022-05-18,32.59,32.59,32.31,32.42,21407.0
2022-05-19,31.02,31.275,30.955,31.165,41215.0
2022-05-20,31.095,31.215,31.02,31.185,17309.0
2022-05-23,31.33,31.415,31.205,31.25,18002.0
2022-05-24,31.325,32.7,31.11,31.13,26402.0
2022-05-25,31.205,31.45,31.195,31.385,25051.0
2022-05-26,31.385,31.505,31.215,31.215,30804.0
2022-05-27,32.035,32.07,31.87,31.98,21311.0
2022-05-30,32.2,33.14,32.2,33.13,74120.0
2022-05-31,32.85,33.17,32.82,32.905,29699.0
2022-06-01,32.75,32.85,32.655,32.655,31513.0
2022-06-02,32.31,32.42,32.29,32.335,15624.0
2022-06-03,32.49,33.105,32.49,32.93,32856.0
2022-06-06,32.585,32.7,32.455,32.575,24809.0
2022-06-07,32.585,32.585,32.32,32.355,30516.0
2022-06-08,32.75,32.875,32.665,32.695,44513.0
2022-06-09,32.63,32.63,32.375,32.485,21525.0
2022-06-10,31.905,31.905,31.69,31.87,32441.0
2022-06-14,29.97,30.245,29.21,30.245,62494.0
2022-06-15,29.87,29.87,29.57,29.735,31189.0
2022-06-16,30.255,30.435,29.95,29.95,20423.0
2022-06-17,29.175,29.485,29.12,29.32,27551.0
2022-06-20,29.605,29.605,28.775,28.775,45486.0
2022-06-21,29.37,29.68,29.37,29.57,45291.0
2022-06-22,29.87,29.87,29.495,29.55,53399.0
2022-06-23,29.75,29.925,29.615,29.85,59477.0
2022-06-24,29.99,30.475,29.99,30.42,72623.0
2022-06-27,30.73,31.34,30.69,31.26,49924.0
2022-06-28,31.11,31.295,30.895,31.16,30222.0
2022-06-29,30.51,30.51,30.28,30.445,38210.0
2022-06-30,30.355,30.4,30.17,30.21,37503.0
2022-07-01,29.61,30.21,29.61,29.895,26079.0
2022-07-04,30.145,30.155,29.85,29.905,92006.0
2022-07-05,30.275,30.42,30.225,30.365,18664.0
2022-07-06,30.475,30.54,30.245,30.33,71698.0
2022-07-07,30.585,30.9,30.56,30.855,38157.0
2022-07-08,31.105,31.185,30.995,31.085,35747.0
2022-07-11,31.17,31.17,30.825,30.885,41399.0
2022-07-12,30.77,30.77,30.54,30.605,17654.0
2022-07-13,30.485,30.66,30.485,30.56,32476.0
2022-07-14,30.345,30.495,30.215,30.4,42731.0
2022-07-15,30.635,30.635,30.345,30.56,29926.0
2022-07-18,31.125,31.215,30.965,31.075,43501.0
2022-07-19,30.78,30.885,30.66,30.825,13972.0
2022-07-20,31.73,31.825,31.595,31.795,31260.0
2022-07-21,31.73,31.825,31.605,31.815,41080.0
2022-07-22,32.055,32.055,31.915,31.99,36862.0
2022-07-25,31.79,31.815,31.565,31.565,29411.0
2022-07-26,31.67,31.75,31.55,31.75,140091.0
2022-07-27,31.75,31.77,31.52,31.76,19319.0
2022-07-28,31.98,32.185,31.935,32.12,69644.0
2022-07-29,32.38,32.61,32.38,32.58,34585.0
2022-08-01,32.785,32.785,32.555,32.7,22222.0
2022-08-02,32.795,32.795,32.455,32.455,22351.0
2022-08-03,32.4,32.6,32.335,32.445,66875.0
2022-08-04,32.885,33.025,32.84,32.99,57999.0
2022-08-05,32.99,33.23,32.99,33.21,29070.0
2022-08-08,32.99,33.025,32.545,32.935,25657.0
2022-08-09,33.025,33.025,32.84,32.98,19955.0
2022-08-10,32.73,32.73,32.455,32.555,18743.0
2022-08-11,33.255,33.36,33.22,33.34,25117.0
2022-08-12,33.12,33.185,33.005,33.175,15121.0
2022-08-15,33.56,33.58,33.385,33.49,26078.0
2022-08-16,33.505,33.775,33.505,33.745,17803.0
2022-08-17,33.905,33.905,33.69,33.69,52894.0
2022-08-18,33.905,33.905,33.34,33.48,47949.0
2022-08-19,33.615,33.625,33.43,33.43,33579.0
2022-08-22,33.065,33.145,32.39,33.08,34283.0
2022-08-23,32.76,32.76,32.445,32.455,19486.0
2022-08-24,32.38,32.38,32.175,32.26,29328.0
2022-08-25,32.335,32.63,32.335,32.525,32074.0
2022-08-26,32.935,32.935,32.765,32.765,29714.0
2022-08-29,31.38,31.52,31.365,31.49,22969.0
2022-08-30,31.41,31.585,31.29,31.585,27652.0
2022-08-31,31.305,31.445,31.18,31.445,29640.0
2022-09-01,30.855,30.855,30.615,30.735,29753.0
2022-09-02,30.76,30.975,30.735,30.89,23563.0
2022-09-05,30.755,30.77,30.485,30.65,17264.0
2022-09-06,30.79,30.845,30.57,30.57,15432.0
2022-09-07,30.485,30.495,30.235,30.465,30768.0
2022-09-08,30.715,31.085,30.395,30.945,22748.0
2022-09-09,31.29,31.355,31.125,31.335,24759.0
2022-09-12,31.855,31.855,31.575,31.76,40597.0
2022-09-13,32.055,32.055,31.835,32.03,28784.0
2022-09-14,30.725,30.725,30.115,30.44,29698.0
2022-09-15,30.395,30.69,30.395,30.605,20829.0
2022-09-16,30.025,30.05,29.84,30.015,26134.0
2022-09-19,30.08,30.105,29.79,29.93,30928.0
2022-09-20,30.345,30.385,29.865,30.2,23618.0
2022-09-21,29.93,29.93,29.7,29.81,15640.0
2022-09-23,30.04,30.04,28.96,29.12,48048.0
2022-09-26,28.905,28.905,28.5,28.59,26368.0
2022-09-27,28.525,28.815,28.525,28.73,32473.0
2022-09-28,28.685,28.71,28.13,28.22,39495.0
2022-09-29,28.565,29.145,28.565,29.015,49905.0
2022-09-30,28.695,28.695,28.37,28.61,33514.0
2022-10-03,28.285,28.285,27.86,28.15,16977.0
2022-10-04,28.785,29.22,28.785,29.175,70913.0
2022-10-05,29.61,29.61,29.125,29.48,65820.0
2022-10-06,29.48,29.775,29.48,29.71,163464.0
2022-10-07,29.36,29.395,29.23,29.31,38462.0
2022-10-10,28.4,28.48,28.27,28.46,52827.0
2022-10-11,28.425,28.425,28.1,28.11,62677.0
2022-10-12,28.23,28.26,28.01,28.26,49939.0
2022-10-13,28.15,28.15,28.03,28.065,63108.0
2022-10-14,28.175,28.83,28.175,28.795,53714.0
2022-10-17,28.13,28.185,28.095,28.175,72134.0
2022-10-18,28.97,29.255,28.84,29.11,63108.0
2022-10-19,29.265,29.8,29.11,29.24,209514.0
2022-10-20,28.82,28.82,28.575,28.7,144707.0
2022-10-21,28.62,28.655,28.455,28.555,75080.0
2022-10-24,29.36,29.395,29.155,29.275,206273.0
2022-10-25,29.545,29.58,29.44,29.535,140880.0
2022-10-26,29.72,29.785,29.625,29.735,75251.0
2022-10-27,29.875,29.905,29.765,29.855,82036.0
2022-10-28,29.45,29.505,29.375,29.43,102735.0
2022-10-31,30.3,30.3,30.025,30.19,137787.0
2022-11-01,29.96,30.05,29.96,30.05,45533.0
2022-11-02,29.875,29.875,29.73,29.83,53548.0
2022-11-03,29.22,30.06,28.98,30.06,135133.0
2022-11-04,28.72,28.88,28.665,28.87,41170.0
2022-11-07,29.145,29.22,28.99,29.12,130146.0
2022-11-08,29.635,29.71,29.495,29.58,52113.0
2022-11-09,29.84,29.95,29.81,29.915,53973.0
2022-11-10,29.48,29.535,29.36,29.45,43255.0
2022-11-11,30.865,31.065,30.865,31.03,84193.0
2022-11-14,31.03,31.355,31.005,31.125,66715.0
2022-11-15,31.105,31.215,31.05,31.215,58557.0
2022-11-16,31.225,31.28,31.065,31.235,58196.0
2022-11-17,31.075,31.075,30.94,31.005,89716.0
2022-11-18,31.085,31.085,30.93,31.01,109802.0
2022-11-21,31.15,31.15,30.93,31.005,50042.0
2022-11-22,30.965,31.085,30.885,30.975,88912.0
2022-11-23,31.315,31.325,31.245,31.29,65670.0
2022-11-24,31.455,31.575,31.455,31.555,44621.0
2022-11-25,31.555,31.605,31.51,31.605,41457.0
2022-11-28,31.54,31.54,31.26,31.335,58164.0
2022-11-29,31.195,31.26,31.085,31.26,52255.0
2022-11-30,31.01,31.06,30.94,31.05,53820.0
2022-12-01,31.935,31.98,31.86,31.965,55497.0
2022-12-02,31.915,31.915,31.795,31.915,43539.0
2022-12-05,31.965,31.965,31.825,31.915,40014.0
2022-12-06,31.53,31.675,31.52,31.585,37703.0
2022-12-07,31.185,31.215,31.095,31.15,63064.0
2022-12-08,31.085,31.085,30.925,30.985,27047.0
2022-12-09,31.14,31.43,31.14,31.42,49577.0
2022-12-12,31.125,31.16,31.01,31.15,242385.0
2022-12-13,31.52,31.555,31.445,31.52,159732.0
2022-12-14,31.805,31.945,31.74,31.89,47476.0
2022-12-15,31.78,31.815,31.685,31.715,60265.0
2022-12-16,30.9,30.985,30.81,30.9,423242.0
2022-12-19,30.57,30.66,30.485,30.605,47208.0
2022-12-20,30.275,30.375,29.975,30.025,64378.0
2022-12-21,30.365,30.44,30.32,30.335,41032.0
2022-12-22,30.735,30.77,30.68,30.735,34112.0
2022-12-23,30.29,30.375,30.155,30.33,65231.0
2022-12-28,30.265,30.29,30.21,30.29,31847.0
2022-12-29,30.035,30.035,29.915,29.975,44850.0
2022-12-30,30.4,30.4,30.355,30.385,5577.0
2023-01-03,30.485,30.485,30.155,30.345,11495.0
2023-01-04,30.29,30.385,30.29,30.375,20142.0
2023-01-05,30.475,30.495,29.8,30.45,19267.0
2023-01-06,30.21,30.33,30.21,30.31,19924.0
2023-01-09,30.875,30.93,30.825,30.93,23675.0
2023-01-10,30.825,30.865,30.705,30.745,41656.0
2023-01-11,30.93,31.01,30.92,30.995,36184.0
2023-01-12,31.29,31.335,31.25,31.315,31935.0
2023-01-13,31.4,31.445,31.315,31.355,24733.0
2023-01-16,31.49,31.565,31.445,31.55,23942.0
2023-01-17,31.53,31.575,31.43,31.455,21693.0
2023-01-18,31.435,31.62,31.4,31.55,63276.0
2023-01-19,31.215,31.215,31.13,31.185,44401.0
2023-01-20,30.965,31.005,30.945,30.955,34985.0
2023-01-23,31.355,31.41,31.225,31.39,26247.0
2023-01-24,31.79,31.815,31.76,31.805,29610.0
2023-01-25,31.855,31.855,31.41,31.555,52720.0
2023-01-27,31.685,31.815,31.685,31.705,33710.0
2023-01-30,31.78,31.87,31.75,31.76,38393.0
2023-01-31,31.63,31.63,31.43,31.445,29121.0
2023-02-01,31.78,31.855,31.77,31.825,33721.0
2023-02-02,32.415,32.415,32.26,32.36,37063.0
2023-02-03,32.905,32.905,32.575,32.6,28049.0
2023-02-06,32.62,32.645,32.525,32.535,45130.0
2023-02-07,32.51,32.535,32.405,32.455,45445.0
2023-02-08,32.775,32.86,32.76,32.86,52966.0
2023-02-09,32.36,32.49,32.35,32.48,31771.0
2023-02-10,32.175,32.185,32.075,32.095,31937.0
2023-02-13,31.99,32.02,31.87,31.915,43125.0
2023-02-14,32.47,32.51,32.405,32.455,30683.0
2023-02-15,32.47,32.5,32.325,32.35,26860.0
2023-02-16,32.545,32.685,32.545,32.64,58644.0
2023-02-17,32.085,32.12,31.845,32.035,31588.0
2023-02-20,32.03,32.1,31.99,32.085,19524.0
2023-02-21,32.02,32.02,31.935,31.965,26319.0
2023-02-22,31.49,31.54,31.41,31.51,46069.0
2023-02-23,31.54,31.64,31.52,31.63,27272.0
2023-02-24,31.66,31.705,31.595,31.63,40629.0
2023-02-27,31.26,31.325,31.225,31.3,53292.0
2023-02-28,31.3,31.455,31.3,31.38,42576.0
2023-03-01,31.195,31.26,31.06,31.25,25471.0
2023-03-02,31.075,31.205,30.985,30.995,40686.0
2023-03-03,31.365,31.475,31.345,31.355,32273.0
2023-03-06,31.825,31.955,31.74,31.9,39453.0
2023-03-07,31.86,31.98,31.86,31.975,19951.0
2023-03-08,31.575,31.575,31.5,31.55,21899.0
2023-03-09,31.675,31.685,31.575,31.595,32639.0
2023-03-10,31.27,31.27,31.01,31.01,75459.0
2023-03-13,31.05,31.305,31.05,31.235,42204.0
2023-03-14,30.965,31.02,30.845,30.995,46053.0
2023-03-15,31.37,31.435,31.3,31.38,38134.0
2023-03-16,31.345,31.455,31.25,31.335,147091.0
2023-03-17,31.79,31.89,31.725,31.88,83430.0
2023-03-20,31.815,31.91,31.62,31.64,57098.0
2023-03-21,31.915,32.0,31.89,31.935,42154.0
2023-03-22,32.22,32.24,31.975,32.205,84126.0
2023-03-23,31.845,32.03,31.845,32.02,37023.0
2023-03-24,32.165,32.205,32.1,32.14,62861.0
2023-03-27,32.25,32.445,32.25,32.405,64028.0
2023-03-28,32.315,32.34,32.26,32.295,47394.0
2023-03-29,31.41,32.335,31.41,32.335,20620.0
2023-03-30,32.525,32.565,32.5,32.555,27348.0
2023-03-31,32.74,32.87,32.74,32.84,22204.0
2023-04-03,33.125,33.125,33.025,33.08,23321.0
2023-04-04,33.255,33.275,33.2,33.23,62439.0
2023-04-05,33.155,33.155,33.1,33.11,39163.0
2023-04-06,33.035,33.035,32.885,32.925,54205.0
2023-04-11,33.24,33.275,33.185,33.21,32673.0
2023-04-12,32.885,33.255,32.885,33.21,47427.0
2023-04-13,33.21,33.21,33.015,33.1,34666.0
2023-04-14,33.47,33.495,33.45,33.495,24628.0
2023-04-17,33.505,33.57,33.505,33.55,48291.0
2023-04-18,33.515,33.515,33.45,33.48,43382.0
2023-04-19,33.515,33.515,33.44,33.47,40595.0
2023-04-20,33.37,33.44,33.37,33.405,54388.0
2023-04-21,33.46,33.495,33.425,33.43,19767.0
2023-04-24,33.44,33.49,33.36,33.36,14464.0
2023-04-26,33.265,33.71,32.805,33.175,101133.0
2023-04-27,33.065,33.12,32.95,33.11,38358.0
2023-04-28,33.34,33.57,33.34,33.48,25590.0
2023-05-01,33.79,33.97,33.79,33.96,22835.0
2023-05-02,34.155,34.18,33.885,33.92,21319.0
2023-05-03,33.61,33.73,33.61,33.71,27558.0
2023-05-04,33.515,33.855,33.44,33.855,21455.0
2023-05-05,33.635,33.635,32.85,33.36,60553.0
2023-05-08,33.69,33.745,33.67,33.71,54075.0
2023-05-09,33.71,33.81,33.71,33.81,25487.0
2023-05-10,33.68,33.68,33.615,33.645,46505.0
2023-05-11,33.81,33.865,33.785,33.855,21496.0
2023-05-12,33.83,33.915,33.83,33.905,19996.0
2023-05-15,33.79,33.92,33.765,33.92,26816.0
2023-05-16,33.95,33.95,33.895,33.915,24149.0
2023-05-17,33.72,33.93,33.72,33.93,38339.0
2023-05-18,34.135,34.355,34.09,34.355,34042.0
2023-05-19,34.57,34.605,34.54,34.585,20321.0
2023-05-22,34.365,34.64,34.18,34.18,25900.0
2023-05-23,34.18,34.66,34.18,34.58,55259.0
2023-05-24,34.105,34.155,34.04,34.155,47045.0
2023-05-25,34.245,34.64,34.16,34.64,47734.0
2023-05-26,34.515,34.515,34.355,34.45,31491.0
2023-05-29,34.64,35.225,34.41,35.125,89231.0
2023-05-30,35.125,35.125,35.01,35.03,26174.0
2023-05-31,34.965,34.965,34.76,34.79,30721.0
2023-06-01,34.64,35.065,34.56,35.065,26955.0
2023-06-02,34.595,35.065,34.595,35.03,31612.0
2023-06-05,35.16,35.445,35.16,35.345,46971.0
2023-06-06,35.345,35.345,35.225,35.27,50515.0
2023-06-07,35.28,35.4,35.185,35.26,22935.0
2023-06-08,35.14,35.61,34.885,35.61,29137.0
2023-06-09,35.105,35.195,35.03,35.195,20037.0
2023-06-13,35.61,35.78,35.575,35.605,19392.0
2023-06-14,35.605,36.02,35.605,36.02,28631.0
2023-06-15,36.14,36.14,35.89,35.91,34122.0
2023-06-16,36.205,36.945,36.175,36.945,45425.0
2023-06-19,36.945,36.945,36.13,36.215,42231.0
2023-06-20,36.155,36.185,35.98,36.02,47719.0
2023-06-21,36.02,36.055,35.965,35.975,22458.0
2023-06-22,36.03,36.03,35.695,35.75,27036.0
2023-06-23,35.66,36.03,35.66,35.76,62269.0
2023-06-26,35.66,35.805,35.66,35.75,62537.0
2023-06-27,35.565,36.03,35.41,36.03,28614.0
2023-06-28,35.705,35.955,35.695,35.955,54499.0
2023-06-29,36.075,36.095,35.965,36.055,27036.0
2023-06-30,36.305,36.305,36.065,36.155,29866.0
2023-07-03,36.88,37.17,35.725,36.805,29647.0
2023-07-04,36.575,36.59,35.985,36.265,18920.0
2023-07-05,35.5,36.425,35.5,36.22,17064.0
2023-07-06,35.965,36.32,35.965,36.05,23102.0
2023-07-07,36.05,36.05,35.8,35.825,24329.0
2023-07-10,35.825,35.835,35.51,35.575,22784.0
2023-07-11,35.59,35.975,35.59,35.975,16899.0
2023-07-12,35.62,36.935,35.62,36.935,19462.0
2023-07-13,36.19,36.405,36.19,36.245,32719.0
2023-07-14,36.565,36.675,36.51,36.665,24885.0
2023-07-17,36.62,36.76,36.62,36.75,23379.0
2023-07-18,36.89,36.89,36.74,36.805,41897.0
2023-07-19,36.975,37.115,36.975,36.995,47803.0
2023-07-20,37.005,37.07,36.92,36.995,41097.0
2023-07-21,36.965,36.965,36.685,36.685,46816.0
2023-07-24,36.715,36.89,36.435,36.795,29149.0
2023-07-25,36.795,36.9,36.79,36.9,16410.0
2023-07-26,36.855,37.2,36.36,37.125,41428.0
2023-07-27,36.995,37.255,36.995,37.2,34086.0
2023-07-28,37.01,37.245,36.985,37.18,37359.0
2023-07-31,37.255,37.45,37.255,37.33,17612.0
2023-08-01,37.44,37.49,37.415,37.47,45697.0
2023-08-02,37.835,37.835,37.15,37.16,76592.0
2023-08-03,37.365,37.365,36.73,36.75,65126.0
2023-08-04,36.6,36.705,36.535,36.64,96713.0
2023-08-07,36.64,36.64,36.395,36.5,62210.0
2023-08-08,36.73,36.74,36.61,36.65,30025.0
2023-08-09,36.805,36.86,36.73,36.79,42618.0
2023-08-10,36.6,36.725,36.545,36.64,59179.0
2023-08-11,36.545,36.655,36.44,36.6,38644.0
2023-08-14,36.6,36.6,36.245,36.265,40162.0
2023-08-15,36.725,37.07,36.685,36.695,79550.0
2023-08-16,36.36,36.385,36.275,36.285,32240.0
2023-08-17,36.34,36.34,36.04,36.19,48863.0
2023-08-18,35.855,35.93,35.79,35.88,21853.0
2023-08-21,35.825,35.9,35.78,35.78,36042.0
2023-08-22,36.145,36.22,36.105,36.22,30354.0
2023-08-23,35.965,36.34,35.965,36.34,24372.0
2023-08-24,36.435,37.135,36.435,36.995,29419.0
2023-08-25,36.845,36.845,36.105,36.115,38246.0
2023-08-28,36.34,36.6,36.265,36.5,38575.0
2023-08-29,36.695,36.74,36.575,36.63,57623.0
2023-08-30,37.235,37.265,37.125,37.225,144925.0
2023-08-31,37.245,37.3,37.18,37.21,27217.0
2023-09-01,37.125,37.245,37.105,37.105,31260.0
2023-09-04,37.16,37.285,37.15,37.245,108867.0
2023-09-05,37.245,37.255,37.105,37.145,54318.0
2023-09-06,37.105,37.125,36.985,37.125,42535.0
2023-09-07,36.835,36.855,36.695,36.725,57382.0
2023-09-08,36.45,36.695,36.45,36.695,33837.0
2023-09-11,36.705,36.74,36.6,36.73,34370.0
2023-09-12,36.74,36.795,36.705,36.74,36706.0
2023-09-13,36.545,36.59,36.46,36.525,21924.0
2023-09-14,36.59,37.06,36.59,37.02,47929.0
2023-09-15,36.89,36.985,36.88,36.975,47718.0
2023-09-18,36.975,36.975,36.435,36.46,89838.0
2023-09-19,36.3,36.545,36.3,36.415,101662.0
2023-09-20,36.33,36.385,36.3,36.34,29802.0
2023-09-21,36.07,36.07,35.93,35.945,35280.0
2023-09-22,35.47,35.61,35.405,35.61,59705.0
2023-09-25,35.585,35.66,35.525,35.63,41053.0
2023-09-26,35.63,35.63,35.47,35.5,66186.0
2023-09-27,35.49,35.49,35.22,35.33,48976.0
2023-09-28,35.295,35.405,35.22,35.34,37588.0
2023-09-29,35.515,35.575,35.435,35.535,38360.0
2023-10-02,35.5,35.715,35.5,35.64,19844.0
2023-10-03,35.565,35.62,35.53,35.545,52008.0
2023-10-04,35.155,35.17,34.985,35.04,56152.0
2023-10-05,35.395,35.48,35.35,35.425,49761.0
2023-10-06,35.425,35.47,35.36,35.415,41793.0
2023-10-09,35.61,35.835,35.61,35.66,36568.0
2023-10-10,36.105,36.21,36.07,36.17,50227.0
2023-10-11,36.235,36.37,36.235,36.32,42576.0
2023-10-12,36.695,37.34,36.61,37.34,82537.0
2023-10-13,36.555,36.64,36.555,36.59,27703.0
2023-10-16,36.425,36.425,36.3,36.35,37188.0
2023-10-17,36.62,36.62,36.5,36.535,39311.0
2023-10-18,36.44,36.44,36.33,36.415,43567.0
2023-10-19,35.87,36.05,35.87,35.945,30116.0
2023-10-20,35.51,35.565,35.46,35.565,22458.0
2023-10-23,35.03,35.31,35.03,35.245,42979.0
2023-10-24,35.265,35.35,35.21,35.35,53633.0
2023-10-25,35.405,35.415,35.295,35.295,52639.0
2023-10-26,35.105,35.105,34.585,34.64,25809.0
2023-10-27,34.64,34.64,34.47,34.585,115189.0
2023-10-30,34.535,34.535,34.33,34.385,155118.0
2023-10-31,34.6,34.76,34.51,34.51,51555.0
2023-11-01,34.525,35.02,34.525,34.76,39141.0
2023-11-02,35.34,35.445,35.295,35.375,70344.0
2023-11-03,35.79,36.06,35.79,36.06,96730.0
2023-11-06,36.06,36.17,36.04,36.06,57692.0
2023-11-07,36.435,36.435,36.06,36.06,26098.0
2023-11-08,36.62,36.62,36.31,36.34,80712.0
2023-11-09,36.31,36.725,36.31,36.545,44913.0
2023-11-10,36.375,36.395,36.245,36.375,58114.0
2023-11-13,36.795,36.845,36.65,36.695,36003.0
2023-11-14,36.815,36.93,36.815,36.89,34132.0
2023-11-15,37.36,37.49,37.36,37.405,104726.0
2023-11-16,37.48,37.48,37.095,37.275,46120.0
2023-11-17,37.22,37.425,37.22,37.425,20846.0
2023-11-20,37.375,37.395,37.275,37.275,38921.0
2023-11-21,37.29,37.87,37.29,37.87,105618.0
2023-11-22,37.61,37.64,37.49,37.565,92497.0
2023-11-23,37.655,37.76,37.655,37.74,68041.0
2023-11-24,37.815,37.825,37.73,37.73,54315.0
2023-11-27,37.645,37.76,37.6,37.695,112911.0
2023-11-28,37.705,37.825,37.385,37.385,93683.0
2023-11-29,37.535,37.79,37.48,37.555,73962.0
2023-11-30,37.525,37.61,37.525,37.61,65585.0
2023-12-01,37.665,37.74,37.525,37.555,51581.0
2023-12-04,37.64,37.74,37.58,37.685,95450.0
2023-12-05,37.565,37.565,37.425,37.46,109104.0
2023-12-06,37.525,37.755,37.525,37.685,50174.0
2023-12-07,37.675,37.685,37.3,37.47,88259.0
2023-12-08,37.72,37.795,37.64,37.665,65215.0
2023-12-11,37.935,37.995,37.815,37.815,89676.0
2023-12-12,38.085,38.225,38.075,38.085,34511.0
2023-12-13,38.49,38.58,38.33,38.385,110730.0
2023-12-14,38.675,38.86,38.675,38.86,118898.0
2023-12-15,38.925,38.925,38.545,38.685,119966.0
2023-12-18,38.695,38.77,38.385,38.675,71378.0
2023-12-19,38.87,38.92,38.785,38.835,65779.0
2023-12-20,39.04,39.225,38.975,39.05,83919.0
2023-12-21,39.235,39.235,38.64,38.64,109467.0
2023-12-22,38.88,38.955,38.805,38.815,79296.0
2023-12-27,38.395,39.235,38.395,38.92,43339.0
2023-12-28,38.985,39.225,38.985,39.105,25207.0
2023-12-29,39.095,39.19,39.085,39.085,10278.0
2024-01-02,39.225,39.225,39.03,39.03,22964.0
2024-01-03,38.815,38.815,38.63,38.76,29694.0
2024-01-04,38.565,38.565,38.3,38.48,98317.0
2024-01-05,38.685,38.685,38.3,38.48,31132.0
2024-01-08,38.555,38.555,38.395,38.44,19147.0
2024-01-09,38.71,39.125,38.71,38.955,21766.0
2024-01-10,39.095,39.095,38.955,38.955,35089.0
2024-01-11,39.225,39.63,39.225,39.415,45288.0
2024-01-12,39.415,39.47,39.215,39.215,66125.0
2024-01-15,39.04,39.85,39.04,39.85,58267.0
2024-01-16,39.85,39.85,39.14,39.14,48383.0
2024-01-17,39.395,39.61,39.265,39.275,37398.0
2024-01-18,39.275,39.355,39.105,39.125,48476.0
2024-01-19,39.535,39.825,39.535,39.635,54461.0
2024-01-22,40.2,40.32,40.125,40.125,38398.0
2024-01-23,40.28,40.355,40.28,40.31,36165.0
2024-01-24,40.345,40.42,40.215,40.215,36831.0
2024-01-25,40.62,40.62,40.46,40.48,66145.0
2024-01-29,40.88,40.88,40.535,40.61,53283.0
2024-01-30,40.975,41.075,40.975,41.03,65796.0
2024-01-31,40.98,40.98,40.635,40.74,39104.0
2024-02-01,40.77,40.77,40.365,40.505,42734.0
2024-02-02,41.05,41.17,41.02,41.065,69614.0
2024-02-05,41.335,41.395,41.125,41.265,99390.0
2024-02-06,41.48,41.59,41.47,41.57,57110.0
2024-02-07,41.57,41.625,41.495,41.55,46430.0
2024-02-08,41.965,42.095,41.945,42.03,75291.0
2024-02-09,42.0,42.075,42.0,42.04,44120.0
2024-02-12,42.26,42.355,42.26,42.3,97632.0
2024-02-13,42.19,42.28,42.19,42.245,74796.0
2024-02-14,42.505,42.505,41.815,41.84,106008.0
2024-02-15,42.32,42.33,42.225,42.3,124024.0
2024-02-16,42.755,43.57,42.46,42.47,113281.0
2024-02-19,42.505,42.505,42.235,42.32,80361.0
2024-02-20,43.14,43.32,42.13,42.13,68176.0
2024-02-21,42.055,42.055,41.635,41.86,77142.0
2024-02-22,42.955,42.97,42.18,42.42,118220.0
2024-02-23,42.69,44.17,42.69,43.475,68679.0
2024-02-26,43.485,43.495,42.98,43.03,44952.0
2024-02-27,43.045,44.045,42.915,42.955,85112.0
2024-02-28,43.075,43.43,42.905,42.925,46979.0
2024-02-29,42.88,43.82,42.69,42.83,54293.0
2024-03-01,42.83,43.105,42.815,43.075,62766.0
2024-03-04,43.515,43.675,43.44,43.495,54356.0
2024-03-05,42.97,44.55,42.88,42.88,80639.0
2024-03-06,42.88,43.12,42.88,43.055,28446.0
2024-03-07,44.235,44.235,43.18,43.365,91364.0
2024-03-08,43.915,44.85,43.89,44.0,90212.0
2024-03-11,44.095,44.41,42.98,43.25,58876.0
2024-03-12,43.32,44.39,43.26,43.375,45886.0
2024-03-13,44.795,44.795,43.85,43.85,71904.0
2024-03-14,44.095,44.095,43.73,43.785,27979.0
2024-03-15,43.665,43.755,43.475,43.57,45488.0
2024-03-18,44.205,44.44,43.31,43.43,64521.0
2024-03-19,43.86,43.86,43.43,43.495,60744.0
2024-03-20,43.945,43.945,43.58,43.675,116476.0
2024-03-21,44.85,44.86,44.195,44.28,49905.0
2024-03-22,44.28,44.355,44.235,44.235,100931.0
2024-03-25,44.26,44.3,44.185,44.235,58740.0
2024-03-26,44.29,45.215,43.645,44.11,46778.0
2024-03-27,44.02,44.095,43.99,44.085,51297.0
2024-03-28,44.055,44.195,44.035,44.105,70743.0
2024-04-02,44.83,45.065,43.88,43.915,61367.0
2024-04-03,44.215,44.215,43.6,43.635,79884.0
2024-04-04,43.74,43.925,43.74,43.87,74837.0
2024-04-05,43.635,43.635,43.11,43.18,63093.0
2024-04-08,44.84,44.84,43.505,43.55,40630.0
2024-04-09,43.6,43.645,43.54,43.59,56480.0
2024-04-10,43.72,43.72,43.535,43.535,46963.0
2024-04-11,43.42,43.42,43.25,43.335,75652.0
2024-04-12,43.75,43.905,43.215,43.215,63199.0
2024-04-15,43.31,43.505,43.055,43.385,81989.0
2024-04-16,43.385,43.68,42.04,42.635,70387.0
2024-04-17,42.625,43.235,42.58,42.625,53701.0
2024-04-18,41.59,42.615,41.56,42.58,69088.0
2024-04-19,42.56,42.56,41.45,41.85,69852.0
2024-04-22,41.9,41.9,41.245,41.245,101054.0
2024-04-23,42.055,42.19,41.58,41.58,66259.0
2024-04-24,42.73,42.965,42.71,42.965,79611.0
2024-04-26,42.97,43.75,42.6,42.71,40144.0
2024-04-29,43.4,43.41,42.87,42.87,73259.0
2024-04-30,42.905,42.935,42.58,42.58,84278.0
2024-05-01,42.6,43.205,42.04,42.04,45091.0
2024-05-02,42.69,43.355,42.44,42.475,36257.0
2024-05-03,42.615,42.7,42.56,42.56,69074.0
2024-05-06,42.97,43.245,42.97,43.055,48885.0
2024-05-07,43.065,44.41,43.065,43.54,50228.0
2024-05-08,45.72,45.72,42.61,42.61,78617.0
2024-05-09,43.74,43.795,43.69,43.69,57466.0
2024-05-10,43.925,43.955,43.85,43.915,41943.0
2024-05-13,44.055,44.235,44.01,44.105,59733.0
2024-05-14,44.105,44.13,44.0,44.055,41943.0
2024-05-15,44.315,44.325,44.27,44.31,45812.0
2024-05-16,45.58,45.59,44.765,44.99,63350.0
2024-05-17,44.98,44.98,44.755,44.85,76320.0
2024-05-20,44.74,44.84,44.74,44.84,50369.0
2024-05-21,44.955,44.97,44.915,44.97,52340.0
2024-05-22,45.81,45.81,44.99,45.035,49571.0
2024-05-23,45.205,45.375,45.13,45.31,58519.0
2024-05-24,45.225,45.225,44.99,45.035,83485.0
2024-05-27,45.335,45.335,45.16,45.25,94980.0
2024-05-28,45.29,45.335,45.26,45.3,52707.0
2024-05-29,45.315,45.345,45.13,45.13,161033.0
2024-05-30,45.13,45.335,44.71,44.73,89595.0
2024-05-31,44.655,44.69,44.54,44.645,32531.0
2024-06-03,44.905,45.335,44.86,45.055,67306.0
2024-06-04,45.4,45.4,44.925,44.945,100775.0
2024-06-05,45.0,45.315,44.895,45.185,115438.0
2024-06-06,45.81,45.98,45.81,45.87,70109.0
2024-06-07,46.055,46.055,45.86,45.88,66908.0
2024-06-11,46.1,46.1,45.635,46.025,101784.0
2024-06-12,46.075,46.14,44.88,44.88,73270.0
2024-06-13,46.495,46.615,46.43,46.455,72858.0
2024-06-14,45.775,46.645,45.775,46.645,45339.0
2024-06-17,46.56,46.71,46.53,46.625,217677.0
2024-06-18,46.905,47.015,46.83,46.84,57112.0
2024-06-19,47.075,47.345,47.01,47.1,132534.0
2024-06-20,47.1,47.205,47.015,47.155,76876.0
2024-06-21,47.155,47.155,46.85,46.905,77766.0
2024-06-24,46.935,46.935,46.625,46.745,62140.0
2024-06-25,46.755,46.755,46.495,46.54,30087.0
2024-06-26,46.99,47.935,46.82,46.96,76083.0
2024-06-27,46.7,46.785,46.595,46.755,80945.0
2024-06-28,46.69,46.995,46.435,46.895,58547.0
2024-07-01,48.695,48.715,46.61,46.76,103761.0
2024-07-02,46.64,46.64,46.445,46.555,57882.0
2024-07-03,47.915,47.935,46.65,46.77,96056.0
2024-07-04,46.965,47.005,46.935,47.005,70649.0
2024-07-05,46.985,47.045,46.945,47.045,40101.0
2024-07-08,47.25,47.305,47.23,47.25,53634.0
2024-07-09,47.775,47.835,47.375,47.425,62695.0
2024-07-10,47.425,47.425,47.315,47.335,60010.0
2024-07-11,47.73,47.825,47.73,47.765,60607.0
2024-07-12,47.63,47.63,47.19,47.28,67363.0
2024-07-15,47.58,47.71,47.56,47.66,66589.0
2024-07-16,47.66,47.69,47.62,47.62,72332.0
2024-07-17,47.775,47.775,47.56,47.6,68324.0
2024-07-18,46.835,47.025,46.74,46.81,102045.0
2024-07-19,46.81,46.81,46.435,46.505,80370.0
2024-07-22,46.33,46.33,46.095,46.18,84342.0
2024-07-23,47.975,47.975,46.58,46.59,133185.0
2024-07-24,46.62,46.62,46.29,46.365,67901.0
2024-07-25,45.965,45.965,44.94,45.475,72181.0
2024-07-26,45.035,45.425,45.035,45.155,130198.0
2024-07-29,45.605,45.79,45.605,45.73,103987.0
2024-07-30,45.73,45.915,45.29,45.505,95655.0
2024-07-31,45.525,45.645,45.27,45.605,75946.0
2024-08-01,47.975,47.975,46.28,46.34,82549.0
2024-08-02,45.605,45.605,45.22,45.24,192860.0
2024-08-05,45.24,45.24,42.59,42.88,158331.0
2024-08-06,43.92,44.245,43.735,44.045,138260.0
2024-08-07,43.87,45.035,43.78,44.38,82943.0
2024-08-08,43.53,43.95,43.53,43.765,111780.0
2024-08-09,44.9,44.985,44.695,44.84,124629.0
2024-08-12,45.165,45.25,45.115,45.135,60671.0
2024-08-13,45.19,45.29,45.105,45.28,57428.0
2024-08-14,45.885,45.935,45.82,45.905,77415.0
2024-08-15,46.21,46.33,46.045,46.13,60369.0
2024-08-16,46.825,46.995,46.78,46.995,58805.0
2024-08-19,47.005,47.015,46.73,46.77,56612.0
2024-08-20,47.1,47.23,47.1,47.14,64062.0
2024-08-21,47.09,47.24,47.08,47.2,58546.0
2024-08-22,47.455,47.455,47.305,47.355,81393.0
2024-08-23,47.2,47.26,47.145,47.23,64862.0
2024-08-26,47.25,47.375,47.25,47.345,79623.0
2024-08-27,47.2,47.24,47.11,47.21,129194.0
2024-08-28,47.26,47.865,47.17,47.26,81134.0
2024-08-29,46.8,46.965,46.78,46.965,48709.0
2024-08-30,47.13,47.27,47.13,47.24,62084.0
2024-09-02,47.25,47.465,47.25,47.345,49993.0
2024-09-03,47.415,47.465,47.295,47.335,47684.0
2024-09-04,46.405,46.415,46.16,46.22,71452.0
2024-09-05,46.13,46.23,46.025,46.075,70035.0
2024-09-06,46.995,46.995,45.615,45.73,69369.0
2024-09-09,45.115,45.34,45.035,45.32,65303.0
2024-09-10,45.32,45.585,45.32,45.435,370445.0
2024-09-11,45.525,45.77,45.39,45.455,61407.0
2024-09-12,45.77,46.415,45.77,46.415,59080.0
2024-09-13,46.7,46.71,46.505,46.515,58505.0
2024-09-16,46.6,47.05,46.6,46.73,92621.0
2024-09-17,46.76,46.76,46.66,46.69,35555.0
2024-09-18,46.61,46.76,46.61,46.7,65162.0
2024-09-19,46.74,46.965,46.65,46.965,65326.0
2024-09-20,47.09,47.355,47.09,47.24,92382.0
2024-09-23,47.25,47.25,47.005,47.09,61020.0
2024-09-24,47.19,47.25,46.955,47.13,82673.0
2024-09-25,47.24,47.24,47.005,47.015,62044.0
2024-09-26,47.335,47.775,47.305,47.61,76919.0
2024-09-27,47.63,47.66,47.515,47.58,67915.0
2024-09-30,47.59,47.59,47.285,47.315,52105.0
2024-10-01,47.415,47.53,47.375,47.385,60495.0
2024-10-02,47.1,47.16,46.985,47.005,62114.0
2024-10-03,47.305,47.315,46.975,47.015,165510.0
2024-10-04,47.13,47.24,47.025,47.19,71042.0
2024-10-07,47.435,47.485,47.325,47.325,46037.0
2024-10-08,47.035,47.09,46.895,46.895,61977.0
2024-10-09,47.465,47.495,47.37,47.375,42216.0
2024-10-10,47.815,47.895,47.75,47.895,41895.0
2024-10-11,47.73,47.845,47.66,47.66,74556.0
2024-10-14,48.17,48.6,47.955,48.03,47089.0
2024-10-15,48.445,48.6,48.445,48.6,47617.0
2024-10-16,47.775,48.445,47.69,47.69,72821.0
2024-10-17,47.765,47.805,47.6,47.6,44200.0
2024-10-18,47.865,47.895,47.775,47.835,34169.0
2024-10-21,48.04,48.13,48.04,48.09,40949.0
2024-10-22,48.1,48.1,47.845,47.845,58984.0
2024-10-23,47.845,47.905,47.795,47.795,66879.0
2024-10-24,47.455,47.53,47.335,47.495,80861.0
2024-10-25,47.505,47.825,47.305,47.325,68646.0
2024-10-28,48.04,48.08,47.58,47.72,67028.0
2024-10-29,47.57,47.61,47.475,47.475,56621.0
2024-10-30,47.875,48.17,47.785,47.855,84867.0
2024-10-31,47.285,47.285,46.965,46.965,42236.0
2024-11-01,46.905,46.905,46.2,46.3,59452.0
2024-11-04,46.525,47.28,46.465,46.64,38282.0
2024-11-05,46.505,46.71,46.33,46.375,44601.0
2024-11-06,46.855,47.295,46.79,47.26,290824.0
2024-11-07,48.725,48.725,47.405,47.495,87198.0
2024-11-08,48.03,48.09,47.985,48.07,116776.0
2024-11-11,49.43,49.43,48.03,48.11,52548.0
2024-11-12,48.1,48.1,47.815,47.815,289092.0
2024-11-13,47.835,47.875,47.775,47.855,67177.0
2024-11-14,47.855,48.02,47.67,47.67,105137.0
2024-11-15,47.61,47.61,47.425,47.455,40362.0
2024-11-18,47.455,47.455,46.67,46.76,75232.0
2024-11-19,46.75,46.885,46.63,46.81,44377.0
2024-11-20,46.895,47.015,45.535,46.995,73930.0
2024-11-21,46.895,47.045,46.75,46.76,68767.0
2024-11-22,47.795,47.805,47.12,47.17,41720.0
2024-11-25,47.21,47.62,47.21,47.61,53025.0
2024-11-26,47.69,47.69,47.335,47.53,68174.0
2024-11-27,47.805,47.835,47.73,47.75,86303.0
2024-11-28,47.775,47.775,47.65,47.7,91164.0
2024-11-29,47.61,47.805,47.61,47.755,52760.0
2024-12-02,47.775,47.905,47.755,47.755,62069.0
2024-12-03,47.925,48.295,47.925,48.2,221887.0
2024-12-04,48.375,48.375,48.275,48.275,183466.0
2024-12-05,48.275,48.59,48.275,48.49,55268.0
2024-12-06,48.56,48.56,48.255,48.255,57397.0
2024-12-09,48.365,48.48,48.315,48.325,96254.0
2024-12-10,48.355,48.355,48.18,48.18,39182.0
2024-12-11,48.18,48.255,48.17,48.17,50739.0
2024-12-12,48.265,48.6,48.265,48.46,99815.0
2024-12-13,48.51,48.52,48.08,48.08,69303.0
2024-12-16,48.17,48.18,47.925,47.985,74456.0
2024-12-17,48.94,48.94,47.815,47.945,79553.0
2024-12-18,47.945,48.0,47.855,47.985,67445.0
2024-12-19,47.17,47.505,46.69,46.815,166057.0
2024-12-20,46.995,48.285,46.485,46.555,397923.0
2024-12-23,47.925,47.925,46.945,47.06,91517.0
2024-12-24,47.28,47.325,47.13,47.14,36476.0
2024-12-27,47.24,47.66,47.09,47.53,17927.0
2024-12-30,47.295,47.295,47.11,47.14,41855.0
2024-12-31,47.14,47.14,45.525,45.525,9972.0
2025-01-02,46.67,46.885,46.385,46.68,18682.0
2025-01-03,46.525,46.71,46.515,46.535,26982.0
2025-01-06,46.74,46.915,46.115,46.115,32231.0
2025-01-07,47.12,47.26,47.12,47.2,33022.0
2025-01-08,47.2,47.2,46.855,46.995,104456.0
2025-01-09,47.025,47.52,46.88,46.895,51998.0
2025-01-10,47.485,47.52,46.65,46.65,47904.0
2025-01-13,46.395,46.505,46.24,46.3,31745.0
2025-01-14,46.495,46.565,46.405,46.435,40069.0
2025-01-15,46.445,46.445,46.26,46.26,46248.0
2025-01-16,46.895,47.035,46.895,46.955,70268.0
2025-01-17,46.995,47.26,46.935,47.045,814316.0
2025-01-20,47.475,47.475,47.1,47.2,78658.0
2025-01-21,47.485,47.485,47.05,47.16,84987.0
2025-01-22,47.15,48.355,47.15,47.765,165196.0
2025-01-23,47.985,48.11,47.955,48.01,97752.0
2025-01-24,48.235,48.305,48.16,48.17,145935.0
2025-01-28,48.19,49.13,47.57,47.845,321515.0
2025-01-29,48.09,48.21,48.07,48.2,69800.0
2025-01-30,48.255,48.48,48.04,48.17,162817.0
2025-01-31,48.305,48.725,48.305,48.62,86762.0
2025-02-03,48.51,48.51,47.295,47.295,80240.0
2025-02-04,48.18,48.355,47.69,47.69,91855.0
2025-02-05,47.72,48.1,47.72,47.935,214463.0
2025-02-06,47.965,48.705,47.965,48.355,259457.0
2025-02-07,48.55,48.66,48.48,48.66,68971.0
2025-02-10,48.17,48.375,48.06,48.295,68651.0
2025-02-11,48.46,48.98,48.365,48.47,76252.0
2025-02-12,48.48,48.685,48.46,48.46,52175.0
2025-02-13,48.47,48.62,48.47,48.53,47328.0
2025-02-14,48.745,48.95,48.725,48.95,70333.0
2025-02-17,48.765,48.93,48.725,48.765,116619.0
2025-02-18,48.58,48.95,48.58,48.895,106161.0
2025-02-19,48.905,48.92,48.785,48.785,80578.0
2025-02-20,48.815,48.905,48.775,48.795,61648.0
2025-02-21,48.795,48.865,48.715,48.715,68461.0
2025-02-24,48.56,48.57,48.335,48.405,104401.0
2025-02-25,48.12,48.16,48.03,48.08,118610.0
2025-02-26,48.18,48.215,48.07,48.17,85988.0
2025-02-27,48.07,48.08,47.945,47.975,60704.0
2025-02-28,47.53,47.54,47.15,47.22,64962.0
2025-03-03,47.22,47.99,47.22,47.845,60886.0
2025-03-04,47.385,47.485,47.335,47.405,75059.0
2025-03-05,47.405,47.405,47.1,47.2,95275.0
2025-03-06,47.425,47.58,47.005,47.485,73488.0
2025-03-07,47.005,47.005,46.67,46.77,122689.0
2025-03-10,46.77,47.24,46.505,46.67,44500.0
2025-03-11,46.015,46.63,45.25,45.84,114831.0
2025-03-12,46.015,46.015,45.175,45.36,93780.0
2025-03-13,45.26,45.83,45.035,45.035,89863.0
2025-03-14,44.87,45.025,44.76,44.91,71975.0
2025-03-17,45.18,45.37,45.18,45.32,83908.0
2025-03-18,45.83,45.995,45.73,45.74,118538.0
2025-03-19,45.74,45.955,45.4,45.495,77874.0
2025-03-20,45.885,46.015,45.85,46.015,86896.0
2025-03-21,45.925,45.925,45.565,45.605,81195.0
2025-03-24,46.105,46.115,45.72,45.79,66326.0
2025-03-25,46.005,46.22,45.86,46.115,67356.0
2025-03-26,46.29,46.355,46.21,46.22,110844.0
2025-03-27,46.23,46.23,45.545,45.73,53775.0
2025-03-28,45.69,46.75,45.495,45.495,77319.0
2025-03-31,45.495,45.495,44.36,44.43,74419.0
2025-04-01,44.36,44.86,44.36,44.675,68128.0
2025-04-02,45.045,45.045,44.81,44.81,52403.0
2025-04-03,44.81,44.81,43.585,44.0,87027.0
2025-04-04,43.285,43.43,42.94,43.0,210454.0
2025-04-07,41.02,41.02,38.67,39.73,207270.0
2025-04-08,42.1,42.245,40.765,41.21,443771.0
2025-04-09,41.855,41.855,39.23,39.64,290429.0
2025-04-10,43.32,44.235,43.32,44.055,304551.0
2025-04-11,43.32,43.89,41.795,42.86,247914.0
2025-04-14,44.065,44.065,43.185,43.41,106878.0
2025-04-15,43.41,43.45,43.32,43.32,113358.0
2025-04-16,43.47,43.47,42.675,42.845,89875.0
2025-04-17,42.5,42.88,42.5,42.765,151765.0
2025-04-22,41.62,42.47,41.62,41.865,180134.0
2025-04-23,43.125,43.38,42.96,43.135,116974.0
2025-04-24,43.285,44.035,42.98,42.98,161063.0
2025-04-28,44.055,44.165,43.94,43.94,64505.0
2025-04-29,44.065,44.72,44.065,44.31,63767.0
2025-04-30,44.37,44.42,44.25,44.29,89921.0
2025-05-01,45.525,45.555,44.92,44.92,105349.0
2025-05-02,45.515,45.515,44.645,45.125,75184.0
2025-05-05,45.34,45.455,45.2,45.2,107464.0
2025-05-06,45.145,45.435,45.145,45.175,71261.0
2025-05-07,45.3,45.3,44.995,45.025,88875.0
2025-05-08,45.065,45.36,44.965,45.32,55674.0
2025-05-09,45.28,45.28,45.035,45.175,52034.0
2025-05-12,45.33,45.585,45.33,45.505,65522.0
2025-05-13,46.405,46.415,46.15,46.2,86553.0
2025-05-14,46.34,46.455,46.31,46.425,78517.0
2025-05-15,46.26,46.375,46.2,46.21,59469.0
2025-05-16,46.58,46.67,46.525,46.545,83079.0
2025-05-19,46.58,46.7,46.505,46.515,77852.0
2025-05-20,47.12,47.13,46.945,46.965,75045.0
2025-05-21,46.995,46.995,46.71,46.71,141030.0
2025-05-22,46.7,46.7,46.34,46.35,173636.0
2025-05-23,46.34,46.445,46.32,46.32,43588.0
2025-05-26,46.405,46.405,46.25,46.365,56301.0
2025-05-27,46.355,46.565,46.29,46.34,93152.0
2025-05-28,46.77,46.875,46.74,46.8,34205.0
2025-05-29,47.13,47.25,47.06,47.2,77378.0
2025-05-30,47.11,47.11,46.475,46.545,244101.0
2025-06-02,46.485,46.64,46.395,46.395,41038.0
2025-06-03,46.905,46.915,46.68,46.71,58385.0
2025-06-04,46.815,47.08,46.815,47.045,128743.0
2025-06-05,47.21,47.325,47.18,47.18,48625.0
2025-06-06,47.045,47.315,47.045,47.26,49837.0
2025-06-10,47.405,47.72,47.365,47.505,46588.0
2025-06-11,47.68,47.775,47.57,47.57,107055.0
2025-06-12,47.465,47.495,47.355,47.425,48909.0
2025-06-13,47.295,47.325,46.74,47.035,130426.0
2025-06-16,47.035,47.1,46.985,47.045,74142.0
2025-06-17,47.19,47.23,47.08,47.22,63401.0
2025-06-18,47.25,47.25,46.895,46.975,55477.0
2025-06-19,46.995,47.005,46.515,46.515,68442.0
2025-06-20,46.68,46.7,46.515,46.69,82330.0
2025-06-23,46.69,46.69,46.15,46.28,56044.0
2025-06-24,47.13,47.315,47.08,47.19,168438.0
2025-06-25,47.345,47.475,47.335,47.335,105768.0
2025-06-26,46.955,47.505,46.955,47.485,75820.0
2025-06-27,47.73,47.975,47.67,47.72,53114.0
2025-06-30,48.98,48.99,47.8,48.1,217940.0
2025-07-01,49.08,49.08,48.0,48.12,124227.0
2025-07-02,48.23,48.34,48.09,48.22,90953.0
2025-07-03,48.04,48.35,48.04,48.26,128864.0
2025-07-04,49.2,49.57,48.34,48.34,54886.0
2025-07-07,48.43,48.68,48.36,48.43,56468.0
2025-07-08,48.41,48.42,48.13,48.24,45067.0
2025-07-09,48.69,48.69,48.1,48.1,73433.0
2025-07-10,48.49,48.53,48.39,48.41,48657.0
2025-07-11,48.61,48.68,48.36,48.4,89911.0
2025-07-14,48.89,48.89,47.96,47.96,73959.0
2025-07-15,48.37,48.59,48.29,48.55,77223.0
2025-07-16,48.11,48.15,48.03,48.06,73838.0
2025-07-17,48.18,48.33,48.15,48.23,95646.0
2025-07-18,48.5,48.6,48.44,48.48,58329.0
2025-07-21,48.5,48.5,48.3,48.34,48145.0
2025-07-22,48.39,48.45,48.32,48.35,54879.0
2025-07-23,48.44,48.56,48.4,48.53,38590.0
2025-07-24,48.87,48.98,48.85,48.86,50446.0
2025-07-25,48.96,49.01,48.9,48.9,54060.0
2025-07-28,49.13,49.3,49.12,49.19,65179.0
2025-07-29,48.96,49.05,48.96,49.0,51664.0
2025-07-30,48.81,48.81,48.59,48.71,67559.0
2025-07-31,49.03,49.14,48.94,49.0,75235.0
2025-08-01,49.0,49.0,48.25,48.25,63449.0
2025-08-04,47.9,47.96,47.78,47.89,81130.0
2025-08-05,48.53,48.69,48.5,48.53,71693.0
2025-08-06,48.19,48.39,48.11,48.34,63111.0
2025-08-07,48.46,48.57,48.46,48.51,36164.0
2025-08-08,48.56,48.56,48.38,48.38,81816.0
2025-08-11,48.71,48.9,48.71,48.77,85867.0
2025-08-12,48.75,48.76,48.58,48.63,148494.0
2025-08-13,49.11,49.2,49.08,49.08,106996.0
2025-08-14,49.26,49.33,49.21,49.25,68607.0
2025-08-15,49.3,49.45,49.19,49.45,100919.0
2025-08-18,49.4,49.43,49.27,49.27,66255.0
2025-08-19,49.35,49.36,49.24,49.25,74956.0
2025-08-20,49.09,49.14,48.97,48.98,78179.0
2025-08-21,49.07,49.2,49.04,49.1,63385.0
2025-08-22,49.1,49.1,48.83,48.83,190489.0
2025-08-25,49.45,49.56,49.3,49.45,47627.0
2025-08-26,49.25,49.34,49.1,49.24,55016.0
2025-08-27,49.37,49.46,49.34,49.34,64206.0
2025-08-28,49.34,49.48,49.27,49.33,27171.0
2025-08-29,49.48,49.58,49.45,49.53,71722.0
2025-09-01,49.43,49.46,49.18,49.18,66899.0
2025-09-02,49.25,49.35,49.14,49.15,133622.0
2025-09-03,49.15,49.17,48.98,48.98,119056.0
2025-09-04,49.35,49.52,49.35,49.51,96252.0
2025-09-05,49.81,49.92,49.81,49.9,69382.0
2025-09-08,49.98,49.98,49.73,49.75,54838.0
2025-09-09,49.92,49.92,49.76,49.76,40876.0
2025-09-10,49.87,49.96,49.87,49.95,44098.0
2025-09-11,49.78,49.91,49.69,49.69,69841.0
2025-09-12,50.09,50.18,50.06,50.07,60494.0
2025-09-15,50.14,50.14,49.95,50.0,72350.0
2025-09-16,50.22,50.41,50.2,50.27,72329.0
2025-09-17,50.21,50.3,50.16,50.17,44228.0
2025-09-18,50.4,50.485,50.34,50.4,139002.0
2025-09-19,50.68,50.74,50.56,50.57,59325.0
2025-09-22,50.71,50.85,50.69,50.69,59990.0
2025-09-23,50.94,51.07,50.94,51.07,54937.0
2025-09-24,50.9,50.91,50.69,50.73,49712.0
2025-09-25,50.68,50.68,50.47,50.47,46456.0
2025-09-26,50.4,50.4,50.25,50.33,34116.0
2025-09-29,50.48,50.66,50.47,50.49,43984.0
2025-09-30,50.6,50.69,50.55,50.55,44266.0
2025-10-01,50.69,50.82,50.65,50.65,48769.0
2025-10-02,51.2,51.35,51.2,51.27,42626.0
2025-10-03,51.5,51.68,51.48,51.56,83009.0
2025-10-06,51.74,51.76,51.63,51.63,50085.0
2025-10-07,51.75,51.84,51.72,51.72,62317.0
2025-10-08,51.71,51.71,51.5,51.55,52375.0
2025-10-09,51.83,51.91,51.76,51.8,38475.0
2025-10-10,51.8,51.8,51.63,51.65,67160.0
2025-10-13,50.96,51.05,50.82,50.96,95018.0
2025-10-14,51.07,51.6,50.7,50.7,75015.0
2025-10-15,51.0,51.16,50.97,51.14,47944.0
2025-10-16,51.23,51.32,51.07,51.18,116820.0
2025-10-17,50.94,50.94,50.67,50.72,43383.0
2025-10-20,51.28,51.39,51.17,51.37,83464.0
2025-10-21,51.82,51.95,51.76,51.76,41860.0
2025-10-22,51.86,51.97,51.77,51.93,67776.0
2025-10-23,51.65,51.65,51.45,51.52,88170.0
2025-10-24,51.77,51.94,51.77,51.8,62280.0
2025-10-27,52.3,52.54,52.29,52.4,119563.0
2025-10-28,52.6,52.74,52.51,52.51,63356.0
2025-10-29,52.7,52.8,52.53,52.8,96738.0
2025-10-30,52.61,52.85,52.47,52.55,69501.0
2025-10-31,52.49,52.5,52.38,52.46,79865.0
2025-11-03,52.45,52.45,52.2,52.21,49463.0
2025-11-04,52.3,52.3,51.88,51.9,71633.0
2025-11-05,52.05,52.05,51.29,51.54,79481.0
2025-11-06,51.83,51.95,51.74,51.75,111667.0
2025-11-07,52.0,52.01,51.26,51.34,51222.0
2025-11-10,51.55,51.67,51.47,51.59,54474.0
2025-11-11,52.13,52.18,52.01,52.01,47034.0
2025-11-12,52.24,52.49,52.24,52.36,34309.0
2025-11-13,52.43,52.58,52.32,52.52,58090.0
2025-11-14,52.1,52.1,51.66,51.66,92864.0
2025-11-17,52.0,52.0,51.58,51.84,49135.0
2025-11-18,51.8,51.8,50.82,50.92,51384.0
2025-11-19,50.89,51.03,50.77,50.8,91722.0
2025-11-20,51.79,51.79,51.5,51.78,119984.0
2025-11-21,50.68,50.78,50.4,50.66,83362.0
2025-11-24,50.66,51.64,50.65,51.38,61954.0
2025-11-25,52.19,52.2,51.67,51.76,59472.0
2025-11-26,52.3,52.56,52.3,52.53,72032.0