Date,Open,High,Low,Close,Volume
2016-05-23,39.35919537247049,39.35919537247049,39.35919537247049,39.35919537247049,0.0
2016-05-24,39.3709944208439,39.3709944208439,39.3709944208439,39.3709944208439,0.0
2016-05-25,39.43790910158041,39.43790910158041,39.43790910158041,39.43790910158041,190.0
2016-05-26,39.58747052755132,39.58747052755132,39.58747052755132,39.58747052755132,836.0
2016-05-27,39.60322548060084,39.60322548060084,39.60322548060084,39.60322548060084,2438.0
2016-05-30,39.58747330628155,39.58747330628155,39.51662664544895,39.51662664544895,21697.0
2016-05-31,39.51662664544895,39.51662664544895,39.51662664544895,39.51662664544895,6645.0
2016-06-01,39.55598732476251,39.55598732476251,39.55598732476251,39.55598732476251,400.0
2016-06-02,39.54024103754624,39.611087698091175,39.54024103754624,39.611087698091175,8176.0
2016-06-03,39.658333483446725,39.658333483446725,39.658333483446725,39.658333483446725,1330.0
2016-06-06,39.71342174307964,39.72129225950712,39.70554822378439,39.72129225950712,7699.0
2016-06-07,39.729169736031885,39.729169736031885,39.729169736031885,39.729169736031885,40.0
2016-06-08,39.69767508896726,39.69767508896726,39.69767508896726,39.69767508896726,1289.0
2016-06-09,39.697681661450055,39.729169736031885,39.697681661450055,39.729169736031885,1329.0
2016-06-10,39.67406643780595,39.73703958303943,39.67406643780595,39.73703958303943,2231.0
2016-06-14,39.674061733186,39.674061733186,39.674061733186,39.674061733186,475.0
2016-06-15,39.57707531034551,39.57707531034551,39.57707531034551,39.57707531034551,0.0
2016-06-16,39.80788226917942,39.83937034008275,39.80788226917942,39.83149682092306,387.0
2016-06-17,39.67407215599209,39.67407215599209,39.60322548060084,39.60322548060084,400.0
2016-06-20,39.72129621595239,39.729169736031885,39.72129621595239,39.729169736031885,551.0
2016-06-21,39.7055411212162,39.7055411212162,39.7055411212162,39.7055411212162,510.0
2016-06-22,39.658333483446725,39.658333483446725,39.658333483446725,39.658333483446725,1289.0
2016-06-23,39.43240059015099,39.43240059015099,39.43240059015099,39.43240059015099,0.0
2016-06-24,39.55598370768824,39.83149682092306,39.55598370768824,39.83149682092306,3060.0
2016-06-27,39.713426227258175,39.713426227258175,39.713426227258175,39.713426227258175,111.0
2016-06-28,39.86298383847048,39.86298383847048,39.86298383847048,39.86298383847048,780.0
2016-06-29,39.8236231591569,39.83149367482722,39.8236231591569,39.8236231591569,2118.0
2016-06-30,39.83149367482722,39.83149367482722,39.8236231591569,39.8236231591569,790.0
2016-07-01,40.26613613590157,40.26613613590157,39.85249706705809,39.85249706705809,1588.0
2016-07-04,39.87637616189111,39.87637616189111,39.86841986948635,39.86841986948635,500.0
2016-07-05,39.85249706705809,39.85249706705809,39.85249706705809,39.85249706705809,3190.0
2016-07-06,39.97181890154628,39.97181890154628,39.97181890154628,39.97181890154628,795.0
2016-07-07,39.78003191254747,39.78003191254747,39.78003191254747,39.78003191254747,0.0
2016-07-08,39.96387275936657,39.96387275936657,39.96387275936657,39.96387275936657,100.0
2016-07-11,39.932053662133576,39.96387275936657,39.932053662133576,39.96387275936657,1280.0
2016-07-12,39.852485782189625,39.93203348507785,39.852485782189625,39.92407719757173,1493.0
2016-07-13,39.87637796931002,39.88433122763879,39.812739764933376,39.88433122763879,1222.0
2016-07-14,39.875,39.945,39.875,39.94,1544.0
2016-07-15,39.81,39.9,39.81,39.9,800.0
2016-07-18,39.81,39.9,39.81,39.9,177.0
2016-07-19,39.9,39.9,39.9,39.9,0.0
2016-07-20,39.94,40.02,39.94,40.02,1980.0
2016-07-21,39.93,39.93,39.93,39.93,2000.0
2016-07-22,40.025,40.025,39.995,40.01,1479.0
2016-07-25,40.025,40.035,40.025,40.025,2774.0
2016-07-26,40.02,40.02,39.97,39.97,405.0
2016-07-27,39.97,39.97,39.97,39.97,0.0
2016-07-28,39.97,39.97,39.97,39.97,292.0
2016-07-29,40.075,40.085,40.06,40.06,3172.0
2016-08-01,40.12,40.12,40.06,40.12,1101.0
2016-08-02,40.12,40.12,40.12,40.12,0.0
2016-08-03,40.05,40.09,40.01,40.01,4428.0
2016-08-04,40.065,40.065,40.065,40.065,1234.0
2016-08-05,40.05,40.12,40.05,40.12,1702.0
2016-08-08,40.085,40.09,40.045,40.045,2204.0
2016-08-09,40.045,40.045,40.045,40.045,0.0
2016-08-10,40.155,40.155,40.155,40.155,595.0
2016-08-11,40.21,40.21,40.2,40.2,95330.0
2016-08-12,40.17,40.17,40.05,40.09,9740.0
2016-08-15,40.13,40.2,40.13,40.2,436.0
2016-08-16,40.09,40.195,40.035,40.195,10533.0
2016-08-17,40.2,40.21,40.17,40.17,5217.0
2016-08-18,40.17,40.225,40.17,40.17,904.0
2016-08-19,40.17,40.17,40.085,40.17,2223.0
2016-08-22,40.195,40.225,40.195,40.195,1277.0
2016-08-23,40.275,40.28,40.195,40.195,2459.0
2016-08-24,40.29,40.29,40.28,40.29,750.0
2016-08-25,40.28,40.28,40.28,40.28,524.0
2016-08-26,40.29,40.29,40.21,40.21,6146.0
2016-08-29,40.21,40.21,40.21,40.21,909.0
2016-08-30,40.335,40.335,40.25,40.25,7055.0
2016-08-31,40.18,40.355,40.18,40.185,3369.0
2016-09-01,40.36,40.36,40.29,40.315,1906.0
2016-09-02,40.315,40.355,40.29,40.355,11287.0
2016-09-05,40.25,40.305,40.25,40.25,2722.0
2016-09-06,40.275,40.275,40.25,40.25,3345.0
2016-09-07,40.25,40.25,40.25,40.25,0.0
2016-09-08,40.385,40.385,40.235,40.235,102.0
2016-09-09,40.235,40.29,40.12,40.12,3114.0
2016-09-12,40.16,40.16,40.06,40.06,2442.0
2016-09-13,40.17,40.235,40.17,40.17,2386.0
2016-09-14,40.14,40.14,40.085,40.085,1868.0
2016-09-15,40.185,40.185,40.1,40.1,2602.0
2016-09-16,40.185,40.185,40.13,40.13,1207.0
2016-09-19,40.16,40.16,40.035,40.035,1438.0
2016-09-20,40.09,40.18,40.09,40.18,5480.0
2016-09-21,40.18,40.185,40.09,40.09,1987.0
2016-09-22,40.25,40.26,40.075,40.26,1547.0
2016-09-23,40.25,40.28,40.105,40.21,2944.0
2016-09-26,40.305,40.305,40.29,40.29,3981.0
2016-09-27,40.265,40.33,40.24,40.24,4819.0
2016-09-28,40.355,40.36,40.355,40.355,382.0
2016-09-29,40.16,40.335,40.16,40.29,6660.0
2016-09-30,40.385,40.395,40.385,40.385,976.0
2016-10-03,40.385,40.385,40.37,40.37,1162.0
2016-10-04,40.29,40.315,40.25,40.315,4813.0
2016-10-05,40.31,40.315,40.145,40.25,5564.0
2016-10-06,40.275,40.285,40.115,40.115,1871.0
2016-10-07,40.265,40.265,40.26,40.26,2673.0
2016-10-10,40.26,40.26,40.21,40.21,5693.0
2016-10-11,40.13,40.205,40.02,40.13,905.0
2016-10-12,40.105,40.17,40.105,40.105,7230.0
2016-10-13,40.18,40.18,40.02,40.145,5224.0
2016-10-14,40.05,40.09,40.05,40.09,2102.0
2016-10-17,40.17,40.17,40.13,40.13,6201.0
2016-10-18,40.18,40.18,40.05,40.05,2378.0
2016-10-19,40.185,40.185,40.155,40.155,3076.0
2016-10-20,40.115,40.17,40.115,40.13,2524.0
2016-10-21,40.205,40.205,40.13,40.13,4423.0
2016-10-24,40.195,40.205,40.13,40.13,4646.0
2016-10-25,40.225,40.225,40.045,40.185,1560.0
2016-10-26,40.115,40.21,40.025,40.21,1579.0
2016-10-27,40.145,40.145,39.97,40.05,6876.0
2016-10-28,40.125,40.125,40.065,40.065,2565.0
2016-10-31,39.995,40.01,39.985,39.985,820.0
2016-11-01,40.1,40.1,40.1,40.1,2392.0
2016-11-02,40.125,40.125,40.05,40.05,2746.0
2016-11-03,40.195,40.235,40.05,40.235,918.0
2016-11-04,40.185,40.185,40.01,40.01,567.0
2016-11-07,40.185,40.185,40.185,40.185,5.0
2016-11-08,40.185,40.185,40.185,40.185,3140.0
2016-11-09,40.05,40.05,40.05,40.05,191.0
2016-11-10,40.05,40.17,40.05,40.09,13798.0
2016-11-11,40.045,40.045,39.97,39.97,2897.0
2016-11-14,39.97,39.97,39.86,39.89,4859.0
2016-11-15,39.885,39.885,39.74,39.85,1243.0
2016-11-16,39.89,39.89,39.74,39.74,1254.0
2016-11-17,39.89,39.98,39.89,39.98,2193.0
2016-11-18,39.89,39.89,39.725,39.725,2214.0
2016-11-21,39.81,39.905,39.73,39.905,3415.0
2016-11-22,39.795,39.89,39.77,39.89,2549.0
2016-11-23,39.925,39.925,39.73,39.73,8141.0
2016-11-24,39.86,39.86,39.77,39.85,4102.0
2016-11-25,39.82,39.82,39.82,39.82,2598.0
2016-11-28,39.795,39.9,39.795,39.9,905.0
2016-11-29,39.9,39.905,39.81,39.85,2469.0
2016-11-30,39.825,39.915,39.825,39.915,5306.0
2016-12-01,39.845,39.86,39.81,39.81,1680.0
2016-12-02,39.765,39.795,39.765,39.795,2479.0
2016-12-05,39.66,39.66,39.66,39.66,279.0
2016-12-06,39.85,39.85,39.85,39.85,4.0
2016-12-07,39.85,39.85,39.85,39.85,1210.0
2016-12-08,39.925,39.925,39.78,39.78,6015.0
2016-12-09,39.81,39.865,39.81,39.85,23964.0
2016-12-12,39.7,39.825,39.65,39.795,6273.0
2016-12-13,39.865,39.865,39.78,39.78,4426.0
2016-12-14,39.865,39.865,39.725,39.81,815.0
2016-12-15,39.785,39.785,39.78,39.78,1141.0
2016-12-16,39.65,39.745,39.65,39.74,2493.0
2016-12-19,39.745,39.745,39.58,39.58,4033.0
2016-12-20,39.765,39.765,39.725,39.725,1502.0
2016-12-21,39.705,39.705,39.53,39.65,914.0
2016-12-22,39.65,39.73,39.65,39.65,3083.0
2016-12-23,39.685,39.7,39.685,39.7,1869.0
2016-12-28,39.625,39.625,39.625,39.625,4035.0
2016-12-29,39.78,39.78,39.625,39.625,300.0
2016-12-30,39.705,39.73,39.705,39.715,4078.0
2017-01-03,39.995,39.995,39.67,39.71,42694.0
2017-01-04,39.84,39.84,39.825,39.825,2373.0
2017-01-05,39.875,39.88,39.72,39.72,3299.0
2017-01-06,39.945,39.945,39.85,39.895,3045.0
2017-01-09,39.92,39.92,39.875,39.875,1012.0
2017-01-10,39.955,39.955,39.915,39.915,695.0
2017-01-11,39.855,39.875,39.855,39.855,2555.0
2017-01-12,40.01,40.01,40.01,40.01,395.0
2017-01-13,39.83,39.83,39.83,39.83,147.0
2017-01-16,39.83,39.83,39.83,39.83,18.0
2017-01-17,39.84,40.01,39.84,40.01,4548.0
2017-01-18,39.945,40.025,39.935,40.025,2250.0
2017-01-19,39.875,39.905,39.875,39.875,3062.0
2017-01-20,39.83,39.915,39.83,39.83,1049.0
2017-01-23,39.93,39.945,39.855,39.855,2534.0
2017-01-24,39.995,39.995,39.995,39.995,801.0
2017-01-25,39.935,40.0,39.935,39.945,1924.0
2017-01-27,39.945,40.01,39.945,40.01,179.0
2017-01-30,40.01,40.05,40.01,40.04,2768.0
2017-01-31,39.995,40.065,39.995,39.995,1954.0
2017-02-01,39.915,39.915,39.915,39.915,106.0
2017-02-02,40.075,40.075,39.89,39.89,1686.0
2017-02-03,39.915,40.075,39.915,40.075,4576.0
2017-02-06,39.905,40.08,39.905,40.08,1511.0
2017-02-07,40.075,40.075,40.075,40.075,3017.0
2017-02-08,40.155,40.155,39.995,40.075,3418.0
2017-02-09,40.04,40.22,40.04,40.22,1327.0
2017-02-10,40.065,40.17,39.995,40.17,2602.0
2017-02-13,40.155,40.17,39.995,40.17,227.0
2017-02-14,40.165,40.165,39.96,39.97,9148.0
2017-02-15,39.96,40.1,39.92,39.92,1127.0
2017-02-16,39.995,39.995,39.97,39.995,2101.0
2017-02-17,40.09,40.09,39.97,40.075,1037.0
2017-02-20,40.09,40.1,40.075,40.075,1173.0
2017-02-21,39.935,39.935,39.935,39.935,5925.0
2017-02-22,40.105,40.105,40.105,40.105,381.0
2017-02-23,40.13,40.13,40.105,40.105,679.0
2017-02-24,40.105,40.105,40.105,40.105,0.0
2017-02-27,40.25,40.25,40.075,40.195,4920.0
2017-02-28,40.245,40.25,40.115,40.115,4577.0
2017-03-01,40.21,40.21,40.04,40.185,4744.0
2017-03-02,40.105,40.105,40.0,40.02,39890.0
2017-03-03,40.09,40.1,40.04,40.04,2600.0
2017-03-06,40.105,40.115,40.105,40.115,2066.0
2017-03-07,40.065,40.195,40.04,40.065,31587.0
2017-03-08,40.075,40.075,40.075,40.075,2500.0
2017-03-09,40.02,40.115,39.915,40.115,3235.0
2017-03-10,39.945,40.1,39.945,39.985,1166.0
2017-03-13,40.115,40.115,40.115,40.115,109.0
2017-03-14,39.935,39.935,39.935,39.935,62.0
2017-03-15,40.155,40.155,40.155,40.155,1200.0
2017-03-16,40.155,40.195,40.155,40.195,720.0
2017-03-17,40.245,40.245,40.04,40.075,1808.0
2017-03-20,40.275,40.275,40.065,40.235,2113.0
2017-03-21,40.31,40.31,40.235,40.235,376.0
2017-03-22,40.365,40.365,40.365,40.365,140.0
2017-03-23,40.405,40.405,40.205,40.205,1035.0
2017-03-24,40.355,40.355,40.315,40.315,4250.0
2017-03-27,40.47,40.485,40.39,40.39,10509.0
2017-03-28,40.475,40.495,40.31,40.395,7234.0
2017-03-29,40.395,40.395,40.395,40.395,601.0
2017-03-30,40.5,40.5,40.315,40.5,2210.0
2017-03-31,40.5,40.5,40.47,40.5,700.0
2017-04-03,40.5,40.51,40.5,40.5,89.0
2017-04-04,40.485,40.59,40.365,40.51,4866.0
2017-04-05,40.61,40.61,40.525,40.525,903.0
2017-04-06,40.655,40.665,40.655,40.665,451.0
2017-04-07,40.665,40.715,40.525,40.565,1790.0
2017-04-10,40.61,40.68,40.445,40.46,2815.0
2017-04-11,40.73,40.73,40.535,40.565,2801.0
2017-04-12,40.745,40.745,40.73,40.74,1365.0
2017-04-13,40.755,40.755,40.565,40.615,4886.0
2017-04-18,40.55,40.615,40.55,40.615,705.0
2017-04-19,40.77,40.77,40.77,40.77,720.0
2017-04-20,40.65,40.805,40.625,40.625,1542.0
2017-04-21,40.615,40.77,40.615,40.615,1066.0
2017-04-24,40.61,40.715,40.48,40.61,2355.0
2017-04-26,40.7,40.7,40.61,40.675,7691.0
2017-04-27,40.68,40.68,40.5,40.55,26788.0
2017-04-28,40.68,40.68,40.51,40.68,5995.0
2017-05-01,40.68,40.68,40.675,40.675,1732.0
2017-05-02,40.6,40.6,40.6,40.6,1844.0
2017-05-03,40.565,40.675,40.565,40.65,3376.0
2017-05-04,40.675,40.675,40.65,40.65,222.0
2017-05-05,40.675,40.675,40.525,40.61,4971.0
2017-05-08,40.61,40.675,40.59,40.59,6797.0
2017-05-09,40.59,40.675,40.525,40.525,1331.0
2017-05-10,40.535,40.675,40.535,40.65,1863.0
2017-05-11,40.68,40.755,40.68,40.68,1525.0
2017-05-12,40.795,40.795,40.715,40.715,1918.0
2017-05-15,40.86,40.86,40.69,40.69,4398.0
2017-05-16,40.78,40.885,40.78,40.78,1110.0
2017-05-17,40.915,40.915,40.705,40.705,2447.0
2017-05-18,40.745,40.975,40.745,40.745,1030.0
2017-05-19,40.96,40.965,40.835,40.965,9339.0
2017-05-22,40.81,40.975,40.81,40.81,3193.0
2017-05-23,40.935,41.025,40.895,40.935,4811.0
2017-05-24,40.935,41.015,40.935,40.935,4457.0
2017-05-25,40.96,41.055,40.96,40.96,2130.0
2017-05-26,41.055,41.08,40.94,41.005,8530.0
2017-05-29,40.87,41.08,40.87,40.935,3031.0
2017-05-30,40.875,40.99,40.875,40.975,3011.0
2017-05-31,40.975,41.135,40.975,41.135,1375.0
2017-06-01,40.98,41.18,40.98,41.18,1390.0
2017-06-02,41.115,41.12,41.095,41.095,3198.0
2017-06-05,41.095,41.155,41.095,41.095,1020.0
2017-06-06,41.095,41.17,41.09,41.09,4350.0
2017-06-07,41.04,41.04,41.015,41.015,1362.0
2017-06-08,41.095,41.145,41.015,41.015,5115.0
2017-06-09,41.005,41.09,41.005,41.04,9007.0
2017-06-13,41.03,41.03,41.03,41.03,7071.0
2017-06-14,41.03,41.135,41.005,41.005,455.0
2017-06-15,41.22,41.22,41.005,41.03,5602.0
2017-06-16,41.155,41.155,41.005,41.145,4110.0
2017-06-19,41.13,41.13,41.005,41.005,6293.0
2017-06-20,41.12,41.12,40.99,40.99,2140.0
2017-06-21,41.015,41.12,40.915,41.12,5403.0
2017-06-22,41.145,41.145,41.145,41.145,3465.0
2017-06-23,41.16,41.16,40.98,40.98,5859.0
2017-06-26,41.18,41.18,40.98,41.095,8547.0
2017-06-27,41.195,41.195,41.055,41.055,2375.0
2017-06-28,41.135,41.135,40.975,40.975,10092.0
2017-06-29,41.055,41.055,40.975,41.055,4271.0
2017-06-30,40.985,40.985,40.745,40.965,5050.0
2017-07-03,41.135,41.135,40.885,40.905,13592.0
2017-07-04,40.885,40.93,40.845,40.845,13883.0
2017-07-05,41.0,41.01,40.91,40.93,5847.0
2017-07-06,40.93,41.01,40.795,41.0,4404.0
2017-07-07,40.95,40.95,40.805,40.93,5010.0
2017-07-10,40.72,40.795,40.72,40.795,2072.0
2017-07-11,40.815,40.815,40.805,40.815,5739.0
2017-07-12,40.795,40.815,40.765,40.815,8759.0
2017-07-13,40.895,40.895,40.86,40.87,6572.0
2017-07-14,40.87,40.87,40.845,40.855,6235.0
2017-07-17,40.93,40.93,40.88,40.88,2887.0
2017-07-18,40.78,40.845,40.78,40.845,3448.0
2017-07-19,40.88,40.88,40.815,40.845,6092.0
2017-07-20,40.86,40.95,40.78,40.78,90372.0
2017-07-21,40.83,40.88,40.83,40.88,6934.0
2017-07-24,40.97,40.97,40.935,40.935,14204.0
2017-07-25,40.97,40.97,40.885,40.935,4963.0
2017-07-26,40.86,40.935,40.86,40.93,4971.0
2017-07-27,40.945,40.975,40.945,40.945,9282.0
2017-07-28,40.945,41.01,40.945,40.975,5674.0
2017-07-31,41.05,41.05,40.97,40.97,4823.0
2017-08-01,41.14,41.14,40.97,41.02,10495.0
2017-08-02,41.1,41.1,40.995,41.02,12842.0
2017-08-03,41.05,41.065,41.02,41.02,4099.0
2017-08-04,41.23,41.23,41.11,41.11,9432.0
2017-08-07,41.1,41.1,41.035,41.05,9608.0
2017-08-08,41.135,41.215,41.06,41.06,11525.0
2017-08-09,41.125,41.125,41.06,41.125,6066.0
2017-08-10,41.125,41.125,41.1,41.1,6532.0
2017-08-11,41.135,41.29,41.1,41.1,6616.0
2017-08-14,41.175,41.175,41.11,41.11,3424.0
2017-08-15,41.14,41.15,41.085,41.14,4116.0
2017-08-16,41.125,41.125,41.075,41.075,3494.0
2017-08-17,41.14,41.15,41.09,41.135,14022.0
2017-08-18,41.135,41.16,41.11,41.16,477.0
2017-08-21,41.28,41.28,41.11,41.135,3549.0
2017-08-22,41.14,41.165,41.11,41.16,10532.0
2017-08-23,41.16,41.16,41.135,41.135,5825.0
2017-08-24,41.16,41.16,41.16,41.16,1418.0
2017-08-25,41.175,41.18,41.165,41.175,7872.0
2017-08-28,41.205,41.205,41.135,41.165,11350.0
2017-08-29,41.115,41.19,41.115,41.19,4357.0
2017-08-30,41.19,41.19,41.16,41.16,23106.0
2017-08-31,41.175,41.25,41.09,41.135,40293.0
2017-09-01,41.14,41.165,41.14,41.15,1960.0
2017-09-04,41.33,41.33,41.205,41.205,4588.0
2017-09-05,41.34,41.34,41.205,41.205,503.0
2017-09-06,41.345,41.345,41.215,41.24,4475.0
2017-09-07,41.225,41.345,41.14,41.345,7516.0
2017-09-08,41.29,41.37,41.215,41.37,5345.0
2017-09-11,41.355,41.355,41.255,41.355,3799.0
2017-09-12,41.255,41.355,41.215,41.28,6027.0
2017-09-13,41.215,41.32,41.125,41.135,13382.0
2017-09-14,41.215,41.265,41.1,41.215,17668.0
2017-09-15,41.165,41.165,41.09,41.09,5671.0
2017-09-18,41.175,41.175,41.035,41.045,7601.0
2017-09-19,41.09,41.15,41.01,41.135,4976.0
2017-09-20,41.01,41.01,40.97,40.97,6436.0
2017-09-21,40.95,40.985,40.95,40.985,5001.0
2017-09-22,40.995,41.06,40.995,41.06,2822.0
2017-09-25,41.065,41.075,41.02,41.065,1827.0
2017-09-26,41.11,41.11,41.11,41.11,3754.0
2017-09-27,41.125,41.125,41.06,41.115,10474.0
2017-09-28,41.09,41.09,41.05,41.075,6925.0
2017-09-29,41.1,41.165,41.085,41.085,3720.0
2017-10-02,41.17,41.22,41.07,41.08,20537.0
2017-10-03,41.07,41.21,41.06,41.08,9451.0
2017-10-04,41.08,41.26,41.06,41.25,2437.0
2017-10-05,41.145,41.175,41.105,41.135,7626.0
2017-10-06,41.12,41.175,41.12,41.16,6000.0
2017-10-09,41.195,41.195,41.07,41.16,6415.0
2017-10-10,41.16,41.16,41.105,41.15,3568.0
2017-10-11,41.285,41.285,41.095,41.175,735.0
2017-10-12,41.295,41.295,41.195,41.195,11539.0
2017-10-13,41.335,41.335,41.175,41.21,2653.0
2017-10-16,41.21,41.3,41.185,41.285,8461.0
2017-10-17,41.385,41.39,41.2,41.27,7192.0
2017-10-18,41.425,41.425,41.245,41.245,2756.0
2017-10-19,41.285,41.285,41.225,41.245,5143.0
2017-10-20,41.285,41.285,41.22,41.225,9634.0
2017-10-23,41.26,41.26,41.2,41.25,9798.0
2017-10-24,41.41,41.41,41.26,41.26,3165.0
2017-10-25,41.385,41.385,41.185,41.32,29158.0
2017-10-26,41.335,41.34,41.26,41.34,5663.0
2017-10-27,41.34,41.35,41.335,41.35,5481.0
2017-10-30,41.525,41.525,41.34,41.34,7091.0
2017-10-31,41.35,41.58,41.35,41.36,867.0
2017-11-01,41.605,41.605,41.46,41.465,1976.0
2017-11-02,41.505,41.515,41.44,41.515,11408.0
2017-11-03,41.58,41.59,41.55,41.59,10686.0
2017-11-06,41.67,41.74,41.54,41.605,6587.0
2017-11-07,41.625,41.625,41.53,41.605,21984.0
2017-11-08,41.74,41.74,41.605,41.605,3184.0
2017-11-09,41.54,41.6,41.54,41.58,4100.0
2017-11-10,41.715,41.715,41.49,41.6,19106.0
2017-11-13,41.59,41.72,41.515,41.58,13309.0
2017-11-14,41.72,41.72,41.565,41.565,12973.0
2017-11-15,41.665,41.665,41.58,41.655,6099.0
2017-11-16,41.665,41.665,41.59,41.665,1282.0
2017-11-17,41.765,41.765,41.6,41.6,3771.0
2017-11-20,41.82,41.82,41.63,41.705,6131.0
2017-11-21,41.82,41.82,41.65,41.705,8639.0
2017-11-22,41.83,41.83,41.67,41.72,2707.0
2017-11-23,41.87,41.87,41.765,41.83,4314.0
2017-11-24,41.83,41.87,41.695,41.87,11078.0
2017-11-27,41.86,41.885,41.715,41.73,8089.0
2017-11-28,41.82,41.835,41.73,41.795,9700.0
2017-11-29,41.74,41.83,41.74,41.83,4343.0
2017-11-30,41.92,41.92,41.755,41.79,6646.0
2017-12-01,41.905,41.905,41.715,41.77,7029.0
2017-12-04,41.86,41.86,41.69,41.745,18374.0
2017-12-05,41.79,41.79,41.64,41.64,15621.0
2017-12-06,41.74,41.765,41.74,41.765,9655.0
2017-12-07,41.755,41.93,41.745,41.805,8900.0
2017-12-08,41.93,41.93,41.805,41.805,7601.0
2017-12-11,41.79,41.87,41.79,41.87,11879.0
2017-12-12,41.885,41.885,41.755,41.855,4050.0
2017-12-13,41.855,41.855,41.69,41.755,12571.0
2017-12-14,41.805,41.805,41.715,41.805,10113.0
2017-12-15,41.805,41.815,41.72,41.815,27472.0
2017-12-18,41.77,41.805,41.655,41.805,12941.0
2017-12-19,41.765,41.805,41.655,41.655,12229.0
2017-12-20,41.77,41.78,41.555,41.77,6581.0
2017-12-21,41.745,41.755,41.565,41.565,5739.0
2017-12-22,41.74,41.74,41.605,41.64,18824.0
2017-12-27,41.67,41.695,41.565,41.565,2131.0
2017-12-28,41.67,41.67,41.67,41.67,2353.0
2017-12-29,41.67,41.77,41.67,41.77,276.0
2018-01-02,41.745,41.805,41.695,41.74,7610.0
2018-01-03,41.77,41.77,41.565,41.73,2540.0
2018-01-04,41.805,41.805,41.695,41.695,2099.0
2018-01-05,41.77,41.865,41.77,41.865,5461.0
2018-01-08,41.89,41.895,41.715,41.895,5096.0
2018-01-09,41.87,41.87,41.745,41.865,5504.0
2018-01-10,41.745,41.82,41.63,41.63,12695.0
2018-01-11,41.695,41.695,41.69,41.69,6010.0
2018-01-12,41.555,41.69,41.555,41.555,6574.0
2018-01-15,41.69,41.69,41.605,41.615,3177.0
2018-01-16,41.69,41.69,41.615,41.655,4483.0
2018-01-17,41.69,41.69,41.655,41.655,9744.0
2018-01-18,41.615,41.69,41.53,41.53,9440.0
2018-01-19,41.53,41.69,41.505,41.68,2131.0
2018-01-22,41.665,41.665,41.53,41.55,2973.0
2018-01-23,41.575,41.68,41.45,41.655,5633.0
2018-01-24,41.69,41.69,41.615,41.615,3491.0
2018-01-25,41.69,41.69,41.55,41.55,7333.0
2018-01-29,41.69,41.69,41.55,41.615,4166.0
2018-01-30,41.69,41.69,41.555,41.65,15617.0
2018-01-31,41.65,41.69,41.615,41.615,3923.0
2018-02-01,41.625,41.83,41.625,41.74,7706.0
2018-02-02,41.82,41.84,41.74,41.84,9655.0
2018-02-05,41.795,41.795,41.615,41.74,6924.0
2018-02-06,41.77,41.77,41.665,41.72,3603.0
2018-02-07,41.65,41.72,41.65,41.72,5878.0
2018-02-08,41.845,41.855,41.72,41.745,6700.0
2018-02-09,41.84,41.84,41.705,41.705,1411.0
2018-02-12,41.855,41.855,41.695,41.695,9101.0
2018-02-13,41.77,41.77,41.655,41.665,8452.0
2018-02-14,41.77,41.78,41.655,41.78,1660.0
2018-02-15,41.72,41.74,41.695,41.74,4815.0
2018-02-16,41.665,41.665,41.65,41.665,704.0
2018-02-19,41.665,41.77,41.665,41.77,8369.0
2018-02-20,41.77,41.77,41.715,41.765,2930.0
2018-02-21,41.755,41.77,41.655,41.77,2693.0
2018-02-22,41.78,41.82,41.77,41.82,27970.0
2018-02-23,41.92,41.92,41.745,41.92,2376.0
2018-02-26,41.865,41.99,41.755,41.89,5697.0
2018-02-27,41.93,41.93,41.855,41.855,4545.0
2018-02-28,41.99,41.99,41.855,41.865,5519.0
2018-03-01,41.865,41.92,41.865,41.92,17412.0
2018-03-02,41.99,41.99,41.89,41.99,7933.0
2018-03-05,41.99,41.99,41.88,41.88,1408.0
2018-03-06,41.99,41.99,41.87,41.92,7029.0
2018-03-07,41.99,41.99,41.94,41.945,1390.0
2018-03-08,41.865,41.99,41.865,41.915,5235.0
2018-03-09,41.915,41.99,41.83,41.865,12508.0
2018-03-12,41.99,41.99,41.795,41.795,1705.0
2018-03-13,41.98,41.98,41.79,41.795,30957.0
2018-03-14,41.99,41.99,41.84,41.945,6965.0
2018-03-15,41.94,41.99,41.88,41.97,4542.0
2018-03-16,41.995,42.045,41.92,42.04,4779.0
2018-03-19,42.09,42.09,41.865,42.02,4040.0
2018-03-20,41.99,42.015,41.965,41.965,4586.0
2018-03-21,41.965,41.98,41.965,41.97,2615.0
2018-03-22,41.995,41.995,41.84,41.945,6211.0
2018-03-23,41.915,42.005,41.915,42.005,5339.0
2018-03-26,42.005,42.005,41.915,42.005,7996.0
2018-03-27,41.995,42.005,41.89,41.945,5674.0
2018-03-28,42.015,42.13,41.995,42.065,4598.0
2018-03-29,42.105,42.105,42.065,42.07,14538.0
2018-04-03,42.185,42.185,41.985,42.095,11467.0
2018-04-04,42.17,42.17,41.975,42.16,7146.0
2018-04-05,42.1,42.1,41.975,42.01,9861.0
2018-04-06,41.96,42.035,41.96,41.995,23239.0
2018-04-09,42.045,42.045,41.96,42.0,7552.0
2018-04-10,42.0,42.0,42.0,42.0,167.0
2018-04-11,41.985,42.025,41.97,41.97,42234.0
2018-04-12,42.11,42.11,42.0,42.035,4931.0
2018-04-13,41.97,41.995,41.895,41.995,5101.0
2018-04-16,41.96,41.96,41.845,41.86,16677.0
2018-04-17,41.895,41.935,41.875,41.925,27569.0
2018-04-18,41.91,41.95,41.875,41.875,4105.0
2018-04-19,41.9,41.995,41.875,41.895,13919.0
2018-04-20,41.895,41.935,41.82,41.82,6874.0
2018-04-23,41.97,41.97,41.82,41.96,8269.0
2018-04-24,41.935,41.95,41.795,41.9,16610.0
2018-04-26,41.885,41.885,41.795,41.87,29505.0
2018-04-27,41.87,41.945,41.81,41.81,16529.0
2018-04-30,41.995,42.0,41.875,41.96,11127.0
2018-05-01,42.1,42.1,41.935,42.035,12764.0
2018-05-02,42.045,42.11,42.0,42.02,9555.0
2018-05-03,41.9,42.085,41.9,42.085,15655.0
2018-05-04,41.995,42.02,41.96,41.96,26671.0
2018-05-07,42.02,42.125,41.97,42.045,9313.0
2018-05-08,42.07,42.16,41.975,42.07,16001.0
2018-05-09,41.97,42.045,41.97,42.025,5648.0
2018-05-10,42.045,42.05,41.97,42.05,12416.0
2018-05-11,42.06,42.06,41.975,41.985,8022.0
2018-05-14,42.025,42.16,42.0,42.0,6636.0
2018-05-15,42.0,42.045,41.975,42.035,8109.0
2018-05-16,42.035,42.075,41.945,42.075,7724.0
2018-05-17,41.96,42.045,41.87,41.87,24378.0
2018-05-18,41.9,41.925,41.895,41.91,15693.0
2018-05-21,41.95,41.95,41.925,41.95,7084.0
2018-05-22,41.96,42.085,41.95,41.95,3067.0
2018-05-23,41.95,42.01,41.95,41.95,5163.0
2018-05-24,41.975,42.07,41.975,42.035,20566.0
2018-05-25,42.045,42.07,42.045,42.045,3041.0
2018-05-28,42.125,42.145,42.045,42.12,3057.0
2018-05-29,42.16,42.17,42.095,42.17,7047.0
2018-05-30,42.195,42.27,42.195,42.255,4899.0
2018-05-31,42.255,42.255,42.17,42.17,13126.0
2018-06-01,42.295,42.295,42.16,42.185,4786.0
2018-06-04,42.11,42.245,42.11,42.235,4116.0
2018-06-05,42.1,42.125,42.035,42.085,20252.0
2018-06-06,42.1,42.22,42.045,42.045,10733.0
2018-06-07,42.035,42.135,41.96,42.045,5601.0
2018-06-08,42.0,42.075,42.0,42.045,9306.0
2018-06-12,42.1,42.125,42.085,42.125,10578.0
2018-06-13,42.125,42.22,42.07,42.22,6122.0
2018-06-14,42.21,42.28,42.085,42.27,7897.0
2018-06-15,42.32,42.32,42.15,42.23,11818.0
2018-06-18,42.27,42.28,42.17,42.17,18359.0
2018-06-19,42.195,42.385,42.185,42.33,13443.0
2018-06-20,42.31,42.405,42.28,42.385,7303.0
2018-06-21,42.36,42.37,42.17,42.27,8447.0
2018-06-22,42.38,42.385,42.255,42.27,10253.0
2018-06-25,42.305,42.41,42.27,42.395,6613.0
2018-06-26,42.42,42.43,42.255,42.41,7527.0
2018-06-27,42.295,42.43,42.255,42.43,9528.0
2018-06-28,42.36,42.36,42.295,42.335,5976.0
2018-06-29,42.455,42.455,42.27,42.33,7894.0
2018-07-02,42.45,42.46,42.285,42.365,8413.0
2018-07-03,42.495,42.495,42.365,42.39,12956.0
2018-07-04,42.385,42.385,42.31,42.385,11014.0
2018-07-05,42.485,42.485,42.365,42.385,8462.0
2018-07-06,42.41,42.415,42.365,42.365,25904.0
2018-07-09,42.365,42.475,42.335,42.365,8779.0
2018-07-10,42.325,42.36,42.275,42.36,9044.0
2018-07-11,42.36,42.41,42.36,42.36,375.0
2018-07-12,42.4,42.41,42.365,42.375,9380.0
2018-07-13,42.365,42.385,42.3,42.375,13322.0
2018-07-16,42.375,42.39,42.325,42.375,14761.0
2018-07-17,42.375,42.375,42.31,42.35,5606.0
2018-07-18,42.35,42.35,42.265,42.3,34881.0
2018-07-19,42.3,42.315,42.275,42.3,4859.0
2018-07-20,42.325,42.34,42.325,42.34,2119.0
2018-07-23,42.34,42.34,42.285,42.325,14017.0
2018-07-24,42.285,42.29,42.205,42.285,10236.0
2018-07-25,42.325,42.34,42.2,42.325,20116.0
2018-07-26,42.36,42.36,42.34,42.35,2801.0
2018-07-27,42.4,42.415,42.34,42.415,6956.0
2018-07-30,42.425,42.425,42.36,42.425,4130.0
2018-07-31,42.41,42.415,42.39,42.415,5945.0
2018-08-01,42.41,42.41,42.34,42.34,10656.0
2018-08-02,42.34,42.35,42.255,42.35,5128.0
2018-08-03,42.36,42.365,42.25,42.36,13333.0
2018-08-06,42.365,42.365,42.36,42.365,2707.0
2018-08-07,42.415,42.415,42.335,42.335,8045.0
2018-08-08,42.415,42.425,42.36,42.425,9984.0
2018-08-09,42.375,42.475,42.375,42.475,6299.0
2018-08-10,42.52,42.52,42.44,42.44,4262.0
2018-08-13,42.55,42.575,42.535,42.575,3741.0
2018-08-14,42.56,42.57,42.525,42.57,8399.0
2018-08-15,42.575,42.595,42.57,42.575,7809.0
2018-08-16,42.595,42.63,42.57,42.57,38325.0
2018-08-17,42.61,42.72,42.61,42.63,8967.0
2018-08-20,42.645,42.655,42.635,42.635,11381.0
2018-08-21,42.655,42.66,42.62,42.635,11789.0
2018-08-22,42.62,42.645,42.6,42.6,6599.0
2018-08-23,42.655,42.68,42.585,42.6,7305.0
2018-08-24,42.66,42.685,42.6,42.66,28050.0
2018-08-27,42.63,42.66,42.595,42.645,5732.0
2018-08-28,42.62,42.63,42.57,42.57,5926.0
2018-08-29,42.545,42.62,42.545,42.62,13221.0
2018-08-30,42.66,42.68,42.61,42.67,5423.0
2018-08-31,42.685,42.72,42.67,42.67,12416.0
2018-09-03,42.78,42.87,42.695,42.695,10968.0
2018-09-04,42.805,42.805,42.705,42.735,10539.0
2018-09-05,42.68,42.735,42.66,42.695,23811.0
2018-09-06,42.72,42.73,42.705,42.705,15249.0
2018-09-07,42.705,42.785,42.705,42.71,11530.0
2018-09-10,42.71,42.73,42.66,42.73,920.0
2018-09-11,42.735,42.735,42.73,42.73,4452.0
2018-09-12,42.735,42.735,42.695,42.735,6962.0
2018-09-13,42.745,42.745,42.66,42.72,3711.0
2018-09-14,42.72,42.72,42.655,42.71,9615.0
2018-09-17,42.71,42.735,42.68,42.735,16360.0
2018-09-18,42.72,42.72,42.645,42.645,10777.0
2018-09-19,42.585,42.585,42.52,42.575,9437.0
2018-09-20,42.57,42.57,42.535,42.56,5715.0
2018-09-21,42.525,42.585,42.525,42.535,11272.0
2018-09-24,42.595,42.595,42.52,42.585,11391.0
2018-09-25,42.585,42.585,42.535,42.55,7201.0
2018-09-26,42.55,42.56,42.5,42.56,11633.0
2018-09-27,42.575,42.635,42.56,42.63,21716.0
2018-09-28,42.67,42.68,42.6,42.6,7326.0
2018-10-01,42.7,42.7,42.625,42.695,7106.0
2018-10-02,42.66,42.685,42.61,42.66,15403.0
2018-10-03,42.72,42.735,42.67,42.735,2598.0
2018-10-04,42.66,42.67,42.615,42.615,4315.0
2018-10-05,42.675,42.675,42.61,42.67,13130.0
2018-10-08,42.65,42.675,42.625,42.625,2528.0
2018-10-09,42.635,42.65,42.59,42.59,5790.0
2018-10-10,42.67,42.67,42.59,42.625,2588.0
2018-10-11,42.6,42.685,42.6,42.685,4519.0
2018-10-12,42.625,42.645,42.61,42.625,2436.0
2018-10-15,42.61,42.67,42.6,42.615,11799.0
2018-10-16,42.725,42.725,42.66,42.67,4455.0
2018-10-17,42.725,42.725,42.615,42.67,15146.0
2018-10-18,42.635,42.685,42.635,42.675,15975.0
2018-10-19,42.71,42.71,42.645,42.675,17275.0
2018-10-22,42.685,42.685,42.625,42.625,4911.0
2018-10-23,42.645,42.71,42.645,42.695,14143.0
2018-10-24,42.71,42.77,42.675,42.77,14736.0
2018-10-25,42.78,42.82,42.76,42.76,1222.0
2018-10-26,42.76,42.805,42.76,42.785,5887.0
2018-10-29,42.805,42.915,42.805,42.845,14793.0
2018-10-30,42.92,42.92,42.795,42.88,11160.0
2018-10-31,42.76,42.865,42.76,42.81,4082.0
2018-11-01,42.81,42.89,42.76,42.76,7616.0
2018-11-02,42.835,42.835,42.72,42.785,6959.0
2018-11-05,42.72,42.78,42.695,42.695,4078.0
2018-11-06,42.755,42.77,42.755,42.77,2032.0
2018-11-07,42.76,42.77,42.67,42.77,3974.0
2018-11-08,42.735,42.755,42.635,42.65,11505.0
2018-11-09,42.65,42.65,42.625,42.625,10606.0
2018-11-12,42.67,42.72,42.615,42.615,6522.0
2018-11-13,42.795,42.795,42.695,42.76,8412.0
2018-11-14,42.795,42.795,42.735,42.735,10643.0
2018-11-15,42.735,42.785,42.67,42.67,19908.0
2018-11-16,42.795,42.795,42.695,42.76,5421.0
2018-11-19,42.725,42.795,42.725,42.795,3720.0
2018-11-20,42.795,42.795,42.725,42.725,3239.0
2018-11-21,42.735,42.755,42.735,42.735,1492.0
2018-11-22,42.76,42.795,42.76,42.795,5074.0
2018-11-23,42.795,42.795,42.795,42.795,3943.0
2018-11-26,42.805,42.83,42.795,42.83,2746.0
2018-11-27,42.77,42.89,42.77,42.88,9924.0
2018-11-28,42.88,42.88,42.845,42.845,5355.0
2018-11-29,42.88,42.88,42.795,42.88,7316.0
2018-11-30,42.88,42.88,42.805,42.82,13143.0
2018-12-03,42.89,42.89,42.82,42.82,40868.0
2018-12-04,42.835,42.965,42.835,42.965,5911.0
2018-12-05,42.965,43.04,42.965,43.005,9746.0
2018-12-06,43.075,43.09,42.99,43.015,7842.0
2018-12-07,43.09,43.125,43.09,43.125,5376.0
2018-12-10,43.14,43.16,43.14,43.15,2341.0
2018-12-11,43.135,43.14,42.98,43.125,7003.0
2018-12-12,42.975,43.135,42.975,43.04,4499.0
2018-12-13,43.11,43.11,42.99,42.99,8174.0
2018-12-14,43.075,43.085,43.005,43.04,6283.0
2018-12-17,43.11,43.11,42.94,42.94,2072.0
2018-12-18,43.0,43.055,42.975,43.03,6848.0
2018-12-19,43.135,43.135,43.065,43.09,9527.0
2018-12-20,43.09,43.135,43.03,43.05,12432.0
2018-12-21,43.135,43.135,43.1,43.13,3373.0
2018-12-24,43.135,43.185,43.05,43.14,11871.0
2018-12-27,43.21,43.21,43.21,43.21,150.0
2018-12-28,43.2,43.2,43.1,43.185,2165.0
2018-12-31,43.135,43.21,43.135,43.21,1123.0
2019-01-02,43.515,43.515,43.515,43.515,0.0
2019-01-03,43.405,43.415,43.345,43.345,2646.0
2019-01-04,43.465,43.465,43.285,43.36,4778.0
2019-01-07,43.27,43.3,43.27,43.3,5100.0
2019-01-08,43.275,43.275,43.235,43.235,7379.0
2019-01-09,43.235,43.26,43.175,43.24,16331.0
2019-01-10,43.24,43.295,43.215,43.215,3449.0
2019-01-11,43.25,43.25,43.19,43.25,19415.0
2019-01-14,43.24,43.3,43.225,43.3,7913.0
2019-01-15,43.31,43.325,43.25,43.31,9509.0
2019-01-16,43.295,43.32,43.24,43.24,5107.0
2019-01-17,43.325,43.325,43.31,43.31,6751.0
2019-01-18,43.31,43.36,43.24,43.275,5255.0
2019-01-21,43.275,43.32,43.235,43.24,5439.0
2019-01-22,43.285,43.335,43.235,43.235,14234.0
2019-01-23,43.32,43.32,43.25,43.295,7551.0
2019-01-24,43.32,43.345,43.275,43.335,9140.0
2019-01-25,43.36,43.44,43.335,43.36,2797.0
2019-01-29,43.445,43.455,43.37,43.43,12550.0
2019-01-30,43.385,43.455,43.385,43.42,11690.0
2019-01-31,43.405,43.455,43.385,43.43,16410.0
2019-02-01,43.395,43.47,43.385,43.47,2532.0
2019-02-04,43.5,43.505,43.445,43.505,3875.0
2019-02-05,43.5,43.505,43.42,43.455,13395.0
2019-02-06,43.445,43.585,43.445,43.585,11453.0
2019-02-07,43.685,43.695,43.59,43.66,20082.0
2019-02-08,43.675,43.735,43.675,43.72,16568.0
2019-02-11,43.745,43.745,43.72,43.73,17260.0
2019-02-12,43.73,43.76,43.72,43.72,11136.0
2019-02-13,43.73,43.73,43.67,43.675,18119.0
2019-02-14,43.67,43.675,43.615,43.67,24144.0
2019-02-15,43.735,43.745,43.65,43.71,17594.0
2019-02-18,43.735,43.735,43.66,43.7,21890.0
2019-02-19,43.71,43.71,43.66,43.7,5371.0
2019-02-20,43.73,43.745,43.66,43.745,28289.0
2019-02-21,43.78,43.815,43.71,43.71,77162.0
2019-02-22,43.815,43.82,43.745,43.745,11247.0
2019-02-25,43.795,43.83,43.76,43.82,10536.0
2019-02-26,43.795,43.805,43.71,43.805,17310.0
2019-02-27,43.805,43.83,43.755,43.82,15261.0
2019-02-28,43.785,43.805,43.73,43.805,4252.0
2019-03-01,43.77,43.795,43.685,43.76,47422.0
2019-03-04,43.72,43.735,43.695,43.73,29004.0
2019-03-05,43.77,43.77,43.685,43.7,11564.0
2019-03-06,43.7,43.815,43.7,43.805,10463.0
2019-03-07,43.95,43.96,43.805,43.875,33810.0
2019-03-08,43.83,43.93,43.83,43.93,12803.0
2019-03-11,43.985,43.985,43.93,43.93,13798.0
2019-03-12,43.94,43.96,43.875,43.915,31554.0
2019-03-13,44.025,44.05,44.025,44.045,11176.0
2019-03-14,44.07,44.085,44.0,44.025,13306.0
2019-03-15,44.075,44.075,44.045,44.075,15334.0
2019-03-18,44.075,44.095,44.045,44.075,13786.0
2019-03-19,44.085,44.11,44.07,44.105,14293.0
2019-03-20,44.085,44.17,44.085,44.135,12273.0
2019-03-21,44.215,44.23,44.135,44.145,26914.0
2019-03-22,44.275,44.28,44.245,44.255,25816.0
2019-03-25,44.29,44.365,44.29,44.35,21579.0
2019-03-26,44.385,44.385,44.3,44.34,8874.0
2019-03-27,44.36,44.4,44.335,44.375,12686.0
2019-03-28,44.435,44.445,44.41,44.41,11780.0
2019-03-29,44.485,44.505,44.42,44.445,27825.0
2019-04-01,44.455,44.455,44.3,44.445,39140.0
2019-04-02,44.405,44.445,44.285,44.395,22748.0
2019-04-03,44.42,44.43,44.32,44.385,21339.0
2019-04-04,44.32,44.345,44.25,44.335,11825.0
2019-04-05,44.325,44.325,44.24,44.31,11002.0
2019-04-08,44.25,44.355,44.25,44.355,11183.0
2019-04-09,44.355,44.355,44.285,44.345,18432.0
2019-04-10,44.38,44.415,44.3,44.3,15129.0
2019-04-11,44.405,44.405,44.355,44.395,35388.0
2019-04-12,44.355,44.395,44.3,44.32,53072.0
2019-04-15,44.32,44.335,44.275,44.275,23859.0
2019-04-16,44.31,44.345,44.26,44.26,16281.0
2019-04-17,44.42,44.42,44.25,44.25,10552.0
2019-04-18,44.335,44.355,44.265,44.345,10449.0
2019-04-23,44.38,44.395,44.3,44.32,4675.0
2019-04-24,44.38,44.595,44.38,44.585,9948.0
2019-04-26,44.585,44.645,44.56,44.585,6805.0
2019-04-29,44.635,44.655,44.62,44.645,10268.0
2019-04-30,44.585,44.635,44.55,44.56,22586.0
2019-05-01,44.625,44.67,44.585,44.655,14247.0
2019-05-02,44.625,44.69,44.6,44.6,14337.0
2019-05-03,44.67,44.695,44.67,44.67,9628.0
2019-05-06,44.705,44.75,44.66,44.66,19910.0
2019-05-07,44.765,44.775,44.62,44.625,11517.0
2019-05-08,44.635,44.73,44.635,44.635,11663.0
2019-05-09,44.74,44.755,44.68,44.68,15964.0
2019-05-10,44.75,44.775,44.68,44.69,16458.0
2019-05-13,44.73,44.79,44.715,44.715,8336.0
2019-05-14,44.84,44.84,44.75,44.8,4793.0
2019-05-15,44.84,44.84,44.8,44.8,1165.0
2019-05-16,44.9,44.91,44.8,44.815,10625.0
2019-05-17,44.86,44.92,44.835,44.85,8576.0
2019-05-20,44.835,44.895,44.835,44.885,13946.0
2019-05-21,44.835,44.91,44.78,44.87,10495.0
2019-05-22,44.945,44.96,44.885,44.895,15290.0
2019-05-23,45.03,45.04,45.005,45.04,16765.0
2019-05-24,45.08,45.125,45.015,45.02,5964.0
2019-05-27,45.1,45.11,45.04,45.09,8551.0
2019-05-28,45.09,45.11,45.09,45.11,9200.0
2019-05-29,45.14,45.17,45.075,45.075,32590.0
2019-05-30,45.075,45.15,45.055,45.055,9590.0
2019-05-31,45.16,45.175,45.08,45.11,13548.0
2019-06-03,45.135,45.175,45.11,45.14,5404.0
2019-06-04,45.2,45.2,45.065,45.065,9468.0
2019-06-05,45.14,45.185,45.065,45.185,13328.0
2019-06-06,45.23,45.28,45.175,45.22,11686.0
2019-06-07,45.23,45.245,45.175,45.245,9802.0
2019-06-11,45.245,45.28,45.175,45.28,14656.0
2019-06-12,45.295,45.295,45.22,45.28,37550.0
2019-06-13,45.315,45.365,45.255,45.33,16314.0
2019-06-14,45.4,45.415,45.32,45.41,15077.0
2019-06-17,45.4,45.4,45.305,45.35,16673.0
2019-06-18,45.41,45.45,45.39,45.445,11508.0
2019-06-19,45.505,45.505,45.47,45.47,5942.0
2019-06-20,45.52,45.605,45.52,45.565,13572.0
2019-06-21,45.605,45.665,45.565,45.64,7414.0
2019-06-24,45.595,45.64,45.595,45.595,11522.0
2019-06-25,45.615,45.655,45.555,45.605,45577.0
2019-06-26,45.605,45.63,45.555,45.615,15351.0
2019-06-27,45.57,45.59,45.505,45.555,10333.0
2019-06-28,45.59,45.605,45.5,45.535,13948.0
2019-07-01,45.53,45.58,45.53,45.565,111100.0
2019-07-02,45.59,45.595,45.53,45.57,24356.0
2019-07-03,45.57,45.66,45.57,45.58,22140.0
2019-07-04,45.665,45.675,45.595,45.595,6817.0
2019-07-05,45.64,45.675,45.615,45.65,18890.0
2019-07-08,45.615,45.63,45.565,45.625,15836.0
2019-07-09,45.625,45.65,45.615,45.615,77487.0
2019-07-10,45.615,45.65,45.58,45.625,34692.0
2019-07-11,45.625,45.675,45.615,45.615,28095.0
2019-07-12,45.615,45.615,45.545,45.58,24289.0
2019-07-15,45.57,45.57,45.475,45.485,19021.0
2019-07-16,45.605,45.64,45.57,45.615,11504.0
2019-07-17,45.63,45.65,45.59,45.59,10759.0
2019-07-18,45.7,45.72,45.63,45.64,15118.0
2019-07-19,45.71,45.71,45.64,45.66,8414.0
2019-07-22,45.71,45.72,45.65,45.66,16010.0
2019-07-23,45.69,45.745,45.69,45.7,3397.0
2019-07-24,45.725,45.805,45.7,45.76,11985.0
2019-07-25,45.84,45.875,45.785,45.82,15809.0
2019-07-26,45.915,45.925,45.91,45.915,7548.0
2019-07-29,45.89,45.995,45.89,45.985,94173.0
2019-07-30,46.005,46.01,45.96,45.985,8958.0
2019-07-31,46.01,46.055,45.98,45.98,43869.0
2019-08-01,46.03,46.045,45.97,45.97,7111.0
2019-08-02,46.14,46.17,46.09,46.115,24999.0
2019-08-05,46.185,46.27,46.14,46.21,16417.0
2019-08-06,46.365,46.41,46.2,46.21,10782.0
2019-08-07,46.34,46.4,46.325,46.34,41196.0
2019-08-08,46.385,46.455,46.29,46.305,17272.0
2019-08-09,46.35,46.39,46.325,46.33,10365.0
2019-08-12,46.375,46.375,46.365,46.375,4432.0
2019-08-13,46.39,46.425,46.34,46.41,19701.0
2019-08-14,46.365,46.42,46.34,46.35,20883.0
2019-08-15,46.41,46.46,46.39,46.455,12445.0
2019-08-16,46.485,46.485,46.39,46.435,20867.0
2019-08-19,46.41,46.425,46.35,46.425,30060.0
2019-08-20,46.41,46.425,46.375,46.385,27851.0
2019-08-21,46.435,46.435,46.41,46.42,21467.0
2019-08-22,46.375,46.41,46.375,46.385,20255.0
2019-08-23,46.375,46.375,46.29,46.34,43520.0
2019-08-26,46.435,46.515,46.42,46.46,29133.0
2019-08-27,46.39,46.42,46.34,46.41,13772.0
2019-08-28,46.47,46.47,46.42,46.455,12682.0
2019-08-29,46.46,46.495,46.42,46.42,56271.0
2019-08-30,46.42,46.52,46.4,46.41,30644.0
2019-09-02,46.39,46.445,46.39,46.4,33744.0
2019-09-03,46.41,46.42,46.36,46.41,22285.0
2019-09-04,46.455,46.455,46.365,46.39,14791.0
2019-09-05,46.385,46.39,46.27,46.27,73367.0
2019-09-06,46.23,46.23,46.14,46.16,25542.0
2019-09-09,46.245,46.265,46.2,46.2,36977.0
2019-09-10,46.2,46.21,46.14,46.21,15172.0
2019-09-11,46.135,46.16,46.1,46.16,24466.0
2019-09-12,46.105,46.125,46.055,46.125,26606.0
2019-09-13,46.105,46.115,46.075,46.08,18400.0
2019-09-16,46.075,46.075,46.03,46.075,33638.0
2019-09-17,46.105,46.17,46.08,46.08,36774.0
2019-09-18,46.17,46.17,46.09,46.15,16829.0
2019-09-19,46.2,46.34,46.16,46.265,56782.0
2019-09-20,46.255,46.34,46.255,46.27,11990.0
2019-09-23,46.35,46.375,46.305,46.35,14042.0
2019-09-24,46.33,46.4,46.33,46.385,20128.0
2019-09-25,46.445,46.445,46.39,46.41,37819.0
2019-09-26,46.39,46.42,46.36,46.36,17991.0
2019-09-27,46.445,46.445,46.41,46.42,10580.0
2019-09-30,46.425,46.445,46.41,46.435,98552.0
2019-10-01,46.39,46.445,46.36,46.4,22884.0
2019-10-02,46.62,46.625,46.47,46.47,19527.0
2019-10-03,46.585,46.59,46.52,46.53,11234.0
2019-10-04,46.655,46.655,46.59,46.625,10818.0
2019-10-07,46.645,46.66,46.6,46.655,18744.0
2019-10-08,46.655,46.67,46.61,46.645,13556.0
2019-10-09,46.67,46.67,46.635,46.66,17313.0
2019-10-10,46.685,46.88,46.62,46.625,24873.0
2019-10-11,46.54,46.54,46.445,46.49,14898.0
2019-10-14,46.385,46.425,46.385,46.425,18962.0
2019-10-15,46.455,46.48,46.39,46.47,22055.0
2019-10-16,46.4,46.435,46.39,46.42,14357.0
2019-10-17,46.42,46.42,46.315,46.315,17602.0
2019-10-18,46.295,46.325,46.26,46.325,12737.0
2019-10-21,46.295,46.295,46.245,46.26,18931.0
2019-10-22,46.255,46.255,46.185,46.185,16417.0
2019-10-23,46.295,46.33,46.27,46.28,9228.0
2019-10-24,46.29,46.36,46.29,46.325,11210.0
2019-10-25,46.42,46.42,46.36,46.36,17952.0
2019-10-28,46.36,46.365,46.295,46.295,22760.0
2019-10-29,46.305,46.305,46.26,46.26,18857.0
2019-10-30,46.22,46.29,46.22,46.29,13916.0
2019-10-31,46.315,46.315,46.21,46.21,10420.0
2019-11-01,46.325,46.325,46.235,46.255,29041.0
2019-11-04,46.29,46.29,46.195,46.225,21431.0
2019-11-05,46.195,46.195,46.13,46.165,12522.0
2019-11-06,46.14,46.15,46.09,46.115,10897.0
2019-11-07,46.165,46.21,46.13,46.195,26000.0
2019-11-08,46.105,46.125,46.01,46.08,17649.0
2019-11-11,46.115,46.15,46.07,46.105,17986.0
2019-11-12,46.165,46.165,46.095,46.125,42703.0
2019-11-13,46.16,46.21,46.14,46.21,18857.0
2019-11-14,46.27,46.385,46.27,46.295,31498.0
2019-11-15,46.36,46.425,46.36,46.39,11050.0
2019-11-18,46.36,46.41,46.36,46.375,16610.0
2019-11-19,46.41,46.46,46.365,46.435,12928.0
2019-11-20,46.47,46.495,46.445,46.48,10321.0
2019-11-21,46.54,46.54,46.46,46.515,28458.0
2019-11-22,46.47,46.48,46.445,46.48,27467.0
2019-11-25,46.47,46.495,46.425,46.48,21020.0
2019-11-26,46.48,46.495,46.425,46.435,17389.0
2019-11-27,46.49,46.59,46.47,46.575,24871.0
2019-11-28,46.645,46.645,46.575,46.585,19886.0
2019-11-29,46.585,46.62,46.555,46.575,20803.0
2019-12-02,46.555,46.565,46.47,46.52,20910.0
2019-12-03,46.48,46.48,46.365,46.4,26416.0
2019-12-04,46.445,46.555,46.445,46.495,19366.0
2019-12-05,46.55,46.555,46.505,46.54,14359.0
2019-12-06,46.52,46.52,46.455,46.455,14320.0
2019-12-09,46.46,46.47,46.39,46.47,13094.0
2019-12-10,46.49,46.53,46.455,46.505,28763.0
2019-12-11,46.515,46.515,46.435,46.435,22340.0
2019-12-12,46.48,46.495,46.435,46.49,11666.0
2019-12-13,46.325,46.33,46.26,46.295,13901.0
2019-12-16,46.365,46.455,46.365,46.41,11590.0
2019-12-17,46.4,46.48,46.34,46.425,27947.0
2019-12-18,46.445,46.445,46.385,46.4,12126.0
2019-12-19,46.385,46.385,46.27,46.27,29730.0
2019-12-20,46.27,46.27,46.175,46.21,63623.0
2019-12-23,46.225,46.26,46.195,46.195,20852.0
2019-12-24,46.175,46.21,46.175,46.21,1127.0
2019-12-27,46.245,46.245,46.21,46.225,4387.0
2019-12-30,46.245,46.245,46.195,46.195,3097.0
2019-12-31,46.185,46.195,46.16,46.165,5055.0
2020-01-02,46.145,46.17,46.11,46.11,1903.0
2020-01-03,46.285,46.355,46.255,46.255,6674.0
2020-01-06,46.45,46.45,46.38,46.43,10326.0
2020-01-07,46.465,46.49,46.395,46.395,8362.0
2020-01-08,46.51,46.595,46.475,46.475,11495.0
2020-01-09,46.415,46.475,46.415,46.415,8151.0
2020-01-10,46.415,46.485,46.415,46.45,46832.0
2020-01-13,46.485,46.51,46.43,46.44,5705.0
2020-01-14,46.475,46.475,46.38,46.43,18336.0
2020-01-15,46.43,46.49,46.415,46.49,6344.0
2020-01-16,46.535,46.545,46.465,46.465,22701.0
2020-01-17,46.51,46.545,46.485,46.52,6279.0
2020-01-20,46.555,46.58,46.52,46.57,9314.0
2020-01-21,46.59,46.615,46.535,46.605,16016.0
2020-01-22,46.64,46.7,46.63,46.63,8747.0
2020-01-23,46.675,46.73,46.615,46.625,11571.0
2020-01-24,46.685,46.735,46.665,46.72,10211.0
2020-01-28,46.805,46.93,46.805,46.91,25893.0
2020-01-29,46.825,46.885,46.755,46.87,12384.0
2020-01-30,46.87,46.955,46.86,46.895,8768.0
2020-01-31,46.92,46.94,46.885,46.94,8683.0
2020-02-03,46.99,47.01,46.945,47.0,20223.0
2020-02-04,46.98,47.045,46.945,46.98,21219.0
2020-02-05,46.87,46.87,46.745,46.755,31581.0
2020-02-06,46.755,46.765,46.675,46.71,41128.0
2020-02-07,46.735,46.805,46.72,46.78,36856.0
2020-02-10,46.885,46.905,46.79,46.85,21057.0
2020-02-11,46.87,46.875,46.815,46.85,15686.0
2020-02-12,46.835,46.835,46.77,46.8,6297.0
2020-02-13,46.71,46.825,46.71,46.825,11508.0
2020-02-14,46.825,46.84,46.78,46.84,29490.0
2020-02-17,46.84,46.84,46.8,46.835,18193.0
2020-02-18,46.815,46.885,46.79,46.875,6345.0
2020-02-19,46.885,46.92,46.835,46.895,27589.0
2020-02-20,46.905,46.99,46.875,46.98,16771.0
2020-02-21,47.045,47.05,47.015,47.05,13910.0
2020-02-24,47.15,47.15,47.08,47.08,13409.0
2020-02-25,47.12,47.13,47.07,47.105,16296.0
2020-02-26,47.095,47.13,47.06,47.06,26681.0
2020-02-27,47.095,47.2,47.095,47.18,17662.0
2020-02-28,47.225,47.225,47.15,47.215,29009.0
2020-03-02,47.41,47.41,47.095,47.28,261585.0
2020-03-03,47.115,47.2,47.025,47.12,101200.0
2020-03-04,47.12,47.28,47.095,47.235,31406.0
2020-03-05,47.105,47.27,47.105,47.225,18181.0
2020-03-06,47.285,47.35,47.225,47.285,29074.0
2020-03-09,47.285,47.35,47.2,47.2,14548.0
2020-03-10,47.12,47.12,46.78,46.78,56721.0
2020-03-11,46.945,47.045,46.86,47.035,18466.0
2020-03-12,46.73,46.965,46.64,46.665,11539.0
2020-03-13,45.725,46.605,44.485,45.155,65502.0
2020-03-16,44.98,46.03,44.51,45.085,79403.0
2020-03-17,45.41,46.29,43.865,45.855,80416.0
2020-03-18,46.29,46.29,44.37,44.37,48860.0
2020-03-19,44.895,45.42,42.92,44.545,80606.0
2020-03-20,44.98,45.2,43.95,44.72,32502.0
2020-03-23,43.25,45.94,43.25,44.98,45498.0
2020-03-24,43.67,45.2,43.54,45.145,65682.0
2020-03-25,45.11,45.33,45.095,45.28,89369.0
2020-03-26,45.07,45.33,45.07,45.33,29683.0
2020-03-27,45.42,45.845,45.07,45.225,15356.0
2020-03-30,45.365,45.705,45.25,45.435,32476.0
2020-03-31,45.595,45.715,45.275,45.42,7229.0
2020-04-01,45.435,45.69,45.435,45.69,21785.0
2020-04-02,45.725,46.0,45.415,45.415,14833.0
2020-04-03,45.935,45.935,45.495,45.575,23269.0
2020-04-06,45.6,45.735,45.33,45.48,11732.0
2020-04-07,45.48,45.645,45.435,45.55,12091.0
2020-04-08,45.725,45.735,45.305,45.735,8291.0
2020-04-09,45.725,45.77,45.33,45.77,44212.0
2020-04-14,45.205,45.77,45.205,45.31,8863.0
2020-04-15,45.745,45.77,45.595,45.77,9102.0
2020-04-16,45.77,46.015,45.735,45.745,7801.0
2020-04-17,45.47,46.155,45.41,45.735,8305.0
2020-04-20,45.495,46.175,45.49,45.945,7624.0
2020-04-21,45.955,45.955,45.54,45.645,10036.0
2020-04-22,45.945,45.945,45.55,45.645,6703.0
2020-04-23,45.645,45.945,45.505,45.945,9877.0
2020-04-24,45.49,45.945,45.49,45.945,17593.0
2020-04-27,45.955,45.955,45.745,45.745,4283.0
2020-04-28,45.785,45.955,45.785,45.955,3060.0
2020-04-29,45.955,45.955,45.725,45.785,12866.0
2020-04-30,45.785,45.955,45.76,45.82,11729.0
2020-05-01,45.91,45.955,45.795,45.92,6320.0
2020-05-04,45.955,46.175,45.955,46.005,5632.0
2020-05-05,46.175,46.34,45.965,46.095,4276.0
2020-05-06,46.06,46.315,45.89,46.28,9116.0
2020-05-07,46.255,46.26,46.005,46.04,12445.0
2020-05-08,46.175,46.365,46.05,46.365,5191.0
2020-05-11,46.395,46.395,46.155,46.385,6610.0
2020-05-12,46.305,46.51,46.28,46.51,22315.0
2020-05-13,46.51,46.605,46.51,46.605,19313.0
2020-05-14,46.595,46.615,46.515,46.515,5550.0
2020-05-15,46.615,46.65,46.525,46.62,9872.0
2020-05-18,46.64,46.655,46.55,46.655,4186.0
2020-05-19,46.605,46.615,46.535,46.57,9537.0
2020-05-20,46.57,46.655,46.57,46.655,11281.0
2020-05-21,46.685,46.7,46.595,46.62,27137.0
2020-05-22,46.595,46.73,46.595,46.73,38786.0
2020-05-25,46.685,46.7,46.605,46.64,8495.0
2020-05-26,46.64,46.71,46.64,46.675,5839.0
2020-05-27,46.665,46.7,46.665,46.7,4629.0
2020-05-28,46.7,46.71,46.675,46.685,8596.0
2020-05-29,46.71,46.71,46.665,46.7,8090.0
2020-06-01,46.65,46.735,46.65,46.735,10809.0
2020-06-02,46.745,46.755,46.685,46.685,7876.0
2020-06-03,46.7,46.72,46.685,46.71,4321.0
2020-06-04,46.695,46.7,46.615,46.615,11864.0
2020-06-05,46.65,46.665,46.605,46.62,7889.0
2020-06-09,46.655,46.72,46.62,46.72,16161.0
2020-06-10,46.77,46.78,46.73,46.78,9219.0
2020-06-11,46.895,46.895,46.805,46.805,12970.0
2020-06-12,46.875,47.01,46.85,47.01,118102.0
2020-06-15,46.94,46.975,46.85,46.86,43790.0
2020-06-16,46.8,46.895,46.79,46.885,10138.0
2020-06-17,46.825,46.95,46.825,46.905,6828.0
2020-06-18,46.895,47.035,46.895,47.035,7448.0
2020-06-19,47.055,47.055,46.92,47.01,4582.0
2020-06-22,47.08,47.08,46.93,46.94,13161.0
2020-06-23,47.02,47.08,46.895,46.905,4133.0
2020-06-24,47.0,47.0,46.895,46.99,10427.0
2020-06-25,47.045,47.055,46.94,47.035,37338.0
2020-06-26,47.035,47.035,46.94,46.985,3175.0
2020-06-29,47.055,47.08,46.99,47.06,7798.0
2020-06-30,47.065,47.065,46.985,46.985,10972.0
2020-07-01,47.015,47.025,46.955,46.955,20012.0
2020-07-02,47.005,47.015,46.945,46.99,30736.0
2020-07-03,47.0,47.08,46.99,47.07,13361.0
2020-07-06,47.08,47.085,47.005,47.06,6144.0
2020-07-07,47.085,47.125,47.045,47.125,6231.0
2020-07-08,47.15,47.15,47.105,47.105,14771.0
2020-07-09,47.095,47.16,47.095,47.16,13580.0
2020-07-10,47.14,47.22,47.14,47.21,12568.0
2020-07-13,47.23,47.23,47.13,47.195,12404.0
2020-07-14,47.205,47.21,47.125,47.205,6216.0
2020-07-15,47.175,47.185,47.115,47.185,7812.0
2020-07-16,47.205,47.205,47.13,47.13,5447.0
2020-07-17,47.16,47.21,47.16,47.21,17847.0
2020-07-20,47.14,47.22,47.14,47.22,1950.0
2020-07-21,47.185,47.285,47.185,47.205,10075.0
2020-07-22,47.285,47.285,47.185,47.285,6273.0
2020-07-23,47.205,47.31,47.205,47.24,15447.0
2020-07-24,47.33,47.33,47.275,47.275,17437.0
2020-07-27,47.285,47.335,47.255,47.335,8038.0
2020-07-28,47.33,47.33,47.25,47.275,16019.0
2020-07-29,47.29,47.38,47.29,47.37,28665.0
2020-07-30,47.38,47.39,47.3,47.3,26626.0
2020-07-31,47.38,47.425,47.3,47.365,22505.0
2020-08-03,47.32,47.365,47.285,47.29,10600.0
2020-08-04,47.365,47.49,47.345,47.49,84658.0
2020-08-05,47.515,47.515,47.425,47.435,13962.0
2020-08-06,47.48,47.48,47.4,47.48,13326.0
2020-08-07,47.46,47.54,47.46,47.525,19220.0
2020-08-10,47.535,47.535,47.47,47.515,22430.0
2020-08-11,47.495,47.535,47.49,47.49,40435.0
2020-08-12,47.495,47.495,47.445,47.445,10788.0
2020-08-13,47.48,47.55,47.48,47.55,100268.0
2020-08-14,47.505,47.505,47.48,47.48,7945.0
2020-08-17,47.435,47.505,47.435,47.505,14949.0
2020-08-18,47.535,47.55,47.515,47.55,83242.0
2020-08-19,47.495,47.56,47.495,47.55,24471.0
2020-08-20,47.56,47.575,47.515,47.56,101438.0
2020-08-21,47.54,47.575,47.515,47.515,17416.0
2020-08-24,47.595,47.615,47.54,47.575,31217.0
2020-08-25,47.575,47.605,47.55,47.605,14084.0
2020-08-26,47.57,47.57,47.535,47.54,22272.0
2020-08-27,47.535,47.605,47.535,47.595,13827.0
2020-08-28,47.535,47.535,47.47,47.49,15719.0
2020-08-31,47.55,47.585,47.525,47.585,16205.0
2020-09-01,47.54,47.575,47.515,47.535,7020.0
2020-09-02,47.595,47.63,47.595,47.605,26771.0
2020-09-03,47.62,47.665,47.615,47.62,23254.0
2020-09-04,47.65,47.675,47.62,47.675,42371.0
2020-09-07,47.57,47.605,47.56,47.575,19509.0
2020-09-08,47.585,47.63,47.575,47.62,24466.0
2020-09-09,47.63,47.665,47.63,47.665,17397.0
2020-09-10,47.595,47.63,47.585,47.595,22464.0
2020-09-11,47.665,47.665,47.62,47.665,26473.0
2020-09-14,47.665,47.71,47.665,47.7,19247.0
2020-09-15,47.73,47.73,47.665,47.73,20737.0
2020-09-16,47.74,47.74,47.685,47.74,29261.0
2020-09-17,47.71,47.74,47.685,47.74,13928.0
2020-09-18,47.655,47.71,47.62,47.665,24652.0
2020-09-21,47.71,47.71,47.665,47.71,24430.0
2020-09-22,47.74,47.74,47.695,47.74,14784.0
2020-09-23,47.7,47.81,47.7,47.775,23527.0
2020-09-24,47.74,47.755,47.71,47.71,22459.0
2020-09-25,47.79,47.79,47.72,47.775,18070.0
2020-09-28,47.78,47.825,47.775,47.81,17488.0
2020-09-29,47.79,47.8,47.745,47.745,17162.0
2020-09-30,47.775,47.78,47.73,47.78,41765.0
2020-10-01,47.765,47.765,47.71,47.725,25746.0
2020-10-02,47.81,47.825,47.755,47.815,23534.0
2020-10-05,47.81,47.81,47.725,47.755,19218.0
2020-10-06,47.735,47.745,47.675,47.735,32020.0
2020-10-07,47.845,47.845,47.765,47.825,15716.0
2020-10-08,47.81,47.81,47.745,47.81,17631.0
2020-10-09,47.835,47.835,47.755,47.825,26423.0
2020-10-12,47.825,47.845,47.77,47.77,20393.0
2020-10-13,47.835,47.86,47.835,47.835,34129.0
2020-10-14,47.87,47.88,47.815,47.87,123592.0
2020-10-15,47.915,47.97,47.87,47.94,23492.0
2020-10-16,47.97,47.98,47.95,47.98,47308.0
2020-10-19,47.98,47.98,47.935,47.97,19594.0
2020-10-20,47.94,47.97,47.915,47.935,22889.0
2020-10-21,47.94,47.96,47.915,47.925,17476.0
2020-10-22,47.97,47.97,47.915,47.96,26631.0
2020-10-23,47.915,47.94,47.895,47.94,8468.0
2020-10-26,47.98,48.03,47.94,48.02,31710.0
2020-10-27,48.02,48.05,48.005,48.04,14797.0
2020-10-28,48.04,48.075,48.005,48.05,84145.0
2020-10-29,48.075,48.075,47.98,48.03,7542.0
2020-10-30,48.04,48.05,47.98,48.05,23337.0
2020-11-02,48.04,48.04,47.98,48.04,12460.0
2020-11-03,48.06,48.12,48.03,48.12,6799.0
2020-11-04,48.065,48.11,48.015,48.095,17360.0
2020-11-05,48.005,48.175,48.005,48.165,17874.0
2020-11-06,48.175,48.175,48.105,48.165,40530.0
2020-11-09,48.165,48.21,48.085,48.2,21087.0
2020-11-10,48.095,48.175,48.05,48.105,65151.0
2020-11-11,48.03,48.095,48.02,48.02,58854.0
2020-11-12,48.15,48.175,48.13,48.175,44885.0
2020-11-13,48.12,48.265,48.12,48.155,55621.0
2020-11-16,48.165,48.255,48.165,48.255,128.0
2020-11-17,48.165,48.235,48.155,48.21,42756.0
2020-11-18,48.275,48.29,48.2,48.28,52410.0
2020-11-19,48.275,48.3,48.23,48.275,20259.0
2020-11-20,48.325,48.335,48.275,48.31,21180.0
2020-11-23,48.355,48.36,48.29,48.31,31277.0
2020-11-24,48.31,48.325,48.255,48.3,26991.0
2020-11-25,48.31,48.315,48.28,48.31,21982.0
2020-11-26,48.335,48.355,48.275,48.355,39247.0
2020-11-27,48.37,48.415,48.335,48.37,40847.0
2020-11-30,48.4,48.4,48.335,48.39,39410.0
2020-12-01,48.38,48.4,48.335,48.37,13964.0
2020-12-02,48.37,48.37,48.28,48.28,32666.0
2020-12-03,48.36,48.4,48.29,48.29,9799.0
2020-12-04,48.355,48.38,48.29,48.38,12015.0
2020-12-07,48.31,48.345,48.28,48.325,14679.0
2020-12-08,48.315,48.37,48.31,48.36,37671.0
2020-12-09,48.38,48.38,48.335,48.37,14269.0
2020-12-10,48.29,48.4,48.29,48.335,30576.0
2020-12-11,48.4,48.4,48.3,48.3,14667.0
2020-12-14,48.29,48.415,48.29,48.39,17537.0
2020-12-15,48.415,48.45,48.345,48.37,25031.0
2020-12-16,48.28,48.415,48.28,48.4,104406.0
2020-12-17,48.37,48.405,48.3,48.355,33103.0
2020-12-18,48.3,48.36,48.3,48.36,31420.0
2020-12-21,48.315,48.405,48.31,48.405,34326.0
2020-12-22,48.405,48.415,48.345,48.36,27678.0
2020-12-23,48.46,48.47,48.38,48.405,32121.0
2020-12-24,48.405,48.415,48.4,48.4,10541.0
2020-12-29,48.45,48.46,48.335,48.36,18297.0
2020-12-30,48.435,48.435,48.36,48.36,4946.0
2020-12-31,48.4,48.4,48.31,48.31,41063.0
2021-01-04,48.53,48.53,48.3,48.355,22274.0
2021-01-05,48.345,48.47,48.345,48.415,13576.0
2021-01-06,48.45,48.46,48.36,48.39,31137.0
2021-01-07,48.39,48.4,48.345,48.38,53714.0
2021-01-08,48.36,48.36,48.325,48.325,23055.0
2021-01-11,48.355,48.37,48.31,48.37,14531.0
2021-01-12,48.345,48.355,48.3,48.335,10511.0
2021-01-13,48.345,48.36,48.3,48.36,19516.0
2021-01-14,48.37,48.415,48.335,48.39,17168.0
2021-01-15,48.325,48.415,48.325,48.415,22911.0
2021-01-18,48.415,48.425,48.39,48.425,9505.0
2021-01-19,48.37,48.435,48.36,48.39,26013.0
2021-01-20,48.39,48.425,48.355,48.415,22934.0
2021-01-21,48.445,48.445,48.38,48.4,18446.0
2021-01-22,48.345,48.415,48.335,48.415,31428.0
2021-01-25,48.425,48.425,48.36,48.415,12639.0
2021-01-27,49.62,50.32,48.4,48.445,19005.0
2021-01-28,48.47,48.47,48.4,48.45,10770.0
2021-01-29,48.45,48.45,48.37,48.435,21907.0
2021-02-01,48.405,48.405,48.31,48.355,22740.0
2021-02-02,48.39,48.445,48.36,48.425,94004.0
2021-02-03,48.39,48.405,48.36,48.4,22121.0
2021-02-04,48.38,48.38,48.325,48.36,44556.0
2021-02-05,48.345,48.405,48.345,48.4,17997.0
2021-02-08,48.355,48.355,48.29,48.335,21873.0
2021-02-09,48.335,48.39,48.325,48.38,37688.0
2021-02-10,48.38,48.405,48.345,48.405,23768.0
2021-02-11,48.435,48.48,48.405,48.47,18625.0
2021-02-12,48.445,48.445,48.4,48.4,26418.0
2021-02-15,48.4,48.4,48.31,48.36,32624.0
2021-02-16,48.3,48.37,48.28,48.345,24707.0
2021-02-17,48.29,48.31,48.135,48.31,213590.0
2021-02-18,48.325,48.325,48.245,48.315,50560.0
2021-02-19,48.315,48.315,48.22,48.3,55930.0
2021-02-22,48.19,48.19,48.03,48.03,19758.0
2021-02-23,48.03,48.09,47.95,48.075,21953.0
2021-02-24,48.12,48.12,47.985,48.065,34739.0
2021-02-25,47.985,47.985,47.815,47.94,27782.0
2021-02-26,47.65,47.76,47.545,47.67,35190.0
2021-03-01,47.92,47.92,47.695,47.75,44788.0
2021-03-02,47.83,47.86,47.735,47.77,18148.0
2021-03-03,47.77,47.84,47.715,47.815,15556.0
2021-03-04,47.645,47.715,47.545,47.615,50602.0
2021-03-05,47.6,47.6,47.445,47.47,20976.0
2021-03-08,47.57,47.605,47.5,47.6,34112.0
2021-03-09,47.5,47.6,47.49,47.58,22604.0
2021-03-10,47.66,47.68,47.59,47.67,12984.0
2021-03-11,47.67,47.76,47.67,47.76,14826.0
2021-03-12,47.715,47.795,47.715,47.75,20822.0
2021-03-15,47.735,47.735,47.58,47.605,16504.0
2021-03-16,47.68,47.75,47.66,47.75,29246.0
2021-03-17,47.74,47.75,47.68,47.75,20055.0
2021-03-18,47.715,47.77,47.605,47.615,26741.0
2021-03-19,47.625,47.715,47.58,47.645,18817.0
2021-03-22,47.645,47.815,47.645,47.815,16485.0
2021-03-23,47.825,47.825,47.725,47.805,21957.0
2021-03-24,47.805,47.91,47.805,47.91,16350.0
2021-03-25,47.93,47.93,47.77,47.785,50829.0
2021-03-26,47.865,47.93,47.815,47.93,168361.0
2021-03-29,47.92,47.92,47.77,47.84,68308.0
2021-03-30,47.725,47.795,47.635,47.695,36132.0
2021-03-31,47.68,47.69,47.58,47.66,13136.0
2021-04-01,47.655,47.72,47.585,47.72,25775.0
2021-04-06,47.755,47.835,47.69,47.765,46218.0
2021-04-07,47.845,47.89,47.765,47.89,26794.0
2021-04-08,47.99,47.99,47.835,47.91,41481.0
2021-04-09,48.0,48.0,47.87,47.945,24413.0
2021-04-12,47.8,47.945,47.8,47.935,46284.0
2021-04-13,47.91,47.925,47.815,47.88,24859.0
2021-04-14,47.935,47.96,47.9,47.91,21358.0
2021-04-15,47.91,47.935,47.835,47.89,33086.0
2021-04-16,47.915,48.025,47.91,48.0,125748.0
2021-04-19,47.99,48.005,47.915,48.0,34119.0
2021-04-20,47.99,48.0,47.865,47.865,24020.0
2021-04-21,47.88,48.015,47.88,48.015,19221.0
2021-04-22,47.955,48.045,47.955,48.0,22425.0
2021-04-23,48.015,48.025,47.945,47.99,19185.0
2021-04-26,47.96,48.025,47.925,47.925,14157.0
2021-04-27,47.99,48.0,47.925,47.98,29550.0
2021-04-28,47.925,48.005,47.925,48.005,31361.0
2021-04-29,47.97,48.045,47.97,47.99,26222.0
2021-04-30,47.99,48.0,47.91,47.98,26731.0
2021-05-03,47.91,47.98,47.91,47.98,16347.0
2021-05-04,47.99,48.0,47.945,47.97,11587.0
2021-05-05,47.97,47.99,47.9,47.97,49806.0
2021-05-06,48.005,48.005,47.925,48.0,76508.0
2021-05-07,48.025,48.025,47.935,47.935,175256.0
2021-05-10,47.935,48.0,47.925,47.925,17873.0
2021-05-11,47.935,48.005,47.935,48.0,18269.0
2021-05-12,47.925,47.955,47.87,47.87,20978.0
2021-05-13,47.915,47.925,47.825,47.825,26302.0
2021-05-14,47.91,47.935,47.845,47.925,20546.0
2021-05-17,47.97,47.98,47.87,47.98,47391.0
2021-05-18,47.935,47.935,47.855,47.925,59065.0
2021-05-19,47.915,47.925,47.845,47.915,19019.0
2021-05-20,47.915,47.99,47.87,47.96,41573.0
2021-05-21,47.98,48.015,47.915,48.015,43264.0
2021-05-24,48.05,48.05,47.97,47.99,25991.0
2021-05-25,48.05,48.05,47.98,47.99,45523.0
2021-05-26,48.115,48.125,48.015,48.08,27500.0
2021-05-27,48.035,48.115,48.035,48.095,124660.0
2021-05-28,48.005,48.06,47.99,48.0,15553.0
2021-05-31,48.045,48.045,47.98,47.98,10723.0
2021-06-01,47.98,48.05,47.97,48.035,23297.0
2021-06-02,48.035,48.045,47.955,48.0,15722.0
2021-06-03,48.095,48.15,48.095,48.125,23105.0
2021-06-04,48.125,48.125,48.035,48.06,27100.0
2021-06-07,48.17,48.17,48.095,48.16,103038.0
2021-06-08,48.16,48.17,48.09,48.17,17722.0
2021-06-09,48.25,48.25,48.17,48.18,18813.0
2021-06-10,48.33,48.35,48.25,48.34,77078.0
2021-06-11,48.34,48.36,48.27,48.27,18895.0
2021-06-15,48.315,48.33,48.27,48.295,26509.0
2021-06-16,48.315,48.325,48.225,48.325,135195.0
2021-06-17,48.195,48.195,48.095,48.145,36874.0
2021-06-18,48.15,48.16,48.06,48.115,29114.0
2021-06-21,48.115,48.17,48.08,48.16,15377.0
2021-06-22,48.105,48.125,48.05,48.09,22471.0
2021-06-23,48.145,48.145,48.06,48.145,42060.0
2021-06-24,48.18,48.18,48.125,48.15,11074.0
2021-06-25,48.125,48.17,48.09,48.095,27132.0
2021-06-28,48.095,48.115,48.07,48.095,9966.0
2021-06-29,48.08,48.18,48.08,48.105,19883.0
2021-06-30,48.135,48.135,48.07,48.07,53207.0
2021-07-01,48.145,48.145,48.08,48.135,28334.0
2021-07-02,48.19,48.2,48.12,48.125,52342.0
2021-07-05,48.27,48.325,48.19,48.2,20869.0
2021-07-06,48.155,48.21,48.135,48.155,14114.0
2021-07-07,48.225,48.3,48.22,48.29,42735.0
2021-07-08,48.3,48.37,48.29,48.315,31797.0
2021-07-09,48.355,48.4,48.31,48.37,25443.0
2021-07-12,48.365,48.435,48.335,48.435,76063.0
2021-07-13,48.425,48.445,48.4,48.445,39519.0
2021-07-14,48.39,48.415,48.37,48.415,162440.0
2021-07-15,48.5,48.5,48.425,48.435,80674.0
2021-07-16,48.435,48.445,48.37,48.37,27356.0
2021-07-19,48.525,48.525,48.415,48.48,24749.0
2021-07-20,48.57,48.6,48.51,48.515,29218.0
2021-07-21,48.59,48.59,48.535,48.59,19731.0
2021-07-22,48.56,48.58,48.525,48.56,22388.0
2021-07-23,48.59,48.59,48.515,48.555,39518.0
2021-07-26,48.58,48.59,48.535,48.56,24728.0
2021-07-27,48.51,48.58,48.51,48.58,34561.0
2021-07-28,48.57,48.635,48.555,48.59,29740.0
2021-07-29,48.655,48.69,48.59,48.655,28620.0
2021-07-30,48.655,48.655,48.57,48.645,20637.0
2021-08-02,48.655,48.655,48.56,48.635,17834.0
2021-08-03,48.7,48.7,48.605,48.635,37976.0
2021-08-04,48.655,48.68,48.605,48.68,32052.0
2021-08-05,48.68,48.68,48.625,48.655,18426.0
2021-08-06,48.635,48.635,48.58,48.59,63953.0
2021-08-09,48.555,48.555,48.515,48.555,47965.0
2021-08-10,48.545,48.59,48.525,48.58,10416.0
2021-08-11,48.525,48.57,48.525,48.525,21124.0
2021-08-12,48.605,48.625,48.56,48.57,25512.0
2021-08-13,48.59,48.59,48.545,48.59,23107.0
2021-08-16,48.6,48.7,48.6,48.69,29321.0
2021-08-17,48.68,48.705,48.655,48.705,19337.0
2021-08-18,48.635,48.725,48.635,48.655,152960.0
2021-08-19,48.735,48.755,48.69,48.715,19000.0
2021-08-20,48.8,48.8,48.715,48.715,13641.0
2021-08-23,48.78,48.78,48.705,48.76,18651.0
2021-08-24,48.735,48.745,48.635,48.635,18281.0
2021-08-25,48.645,48.66,48.59,48.66,77285.0
2021-08-26,48.635,48.645,48.59,48.615,134553.0
2021-08-27,48.6,48.605,48.555,48.605,31488.0
2021-08-30,48.655,48.66,48.6,48.605,30199.0
2021-08-31,48.645,48.68,48.625,48.66,45685.0
2021-09-01,48.58,48.58,48.525,48.56,29438.0
2021-09-02,48.57,48.615,48.56,48.605,44326.0
2021-09-03,48.59,48.645,48.58,48.6,71330.0
2021-09-06,48.515,48.59,48.515,48.58,52326.0
2021-09-07,48.545,48.57,48.51,48.57,35895.0
2021-09-08,48.525,48.535,48.46,48.515,38467.0
2021-09-09,48.51,48.56,48.5,48.56,26877.0
2021-09-10,48.605,48.615,48.545,48.555,17408.0
2021-09-13,48.545,48.605,48.545,48.59,30440.0
2021-09-14,48.59,48.59,48.51,48.58,23609.0
2021-09-15,48.67,48.67,48.59,48.6,60960.0
2021-09-16,48.58,48.615,48.555,48.56,44877.0
2021-09-17,48.555,48.555,48.48,48.525,32023.0
2021-09-20,48.535,48.545,48.47,48.545,35257.0
2021-09-21,48.635,48.635,48.515,48.515,39648.0
2021-09-22,48.605,48.605,48.5,48.545,22654.0
2021-09-23,48.605,48.605,48.535,48.545,27693.0
2021-09-24,48.445,48.46,48.325,48.335,24586.0
2021-09-27,48.37,48.37,48.29,48.29,97708.0
2021-09-28,48.265,48.31,48.22,48.22,31249.0
2021-09-29,48.18,48.245,48.18,48.235,16911.0
2021-09-30,48.235,48.265,48.2,48.2,27855.0
2021-10-01,48.255,48.255,48.13,48.2,34285.0
2021-10-04,48.165,48.23,48.135,48.21,22938.0
2021-10-05,48.2,48.21,48.135,48.155,13335.0
2021-10-06,48.155,48.165,48.085,48.085,13745.0
2021-10-07,48.165,48.185,48.11,48.165,24099.0
2021-10-08,48.1,48.1,47.99,48.01,29043.0
2021-10-11,48.01,48.01,47.89,47.965,20776.0
2021-10-12,47.9,47.9,47.82,47.82,43868.0
2021-10-13,47.875,47.965,47.865,47.965,110055.0
2021-10-14,48.045,48.045,47.945,47.955,36876.0
2021-10-15,48.03,48.045,47.955,48.03,163424.0
2021-10-18,47.89,47.89,47.71,47.79,24380.0
2021-10-19,47.72,47.8,47.645,47.645,27712.0
2021-10-20,47.645,47.72,47.545,47.69,141380.0
2021-10-21,47.7,47.7,47.58,47.7,25046.0
2021-10-22,47.635,47.655,47.575,47.63,37714.0
2021-10-25,47.665,47.69,47.61,47.675,64287.0
2021-10-26,47.73,47.73,47.61,47.635,71640.0
2021-10-27,47.535,47.61,47.3,47.375,49992.0
2021-10-28,47.4,47.4,47.09,47.145,92183.0
2021-10-29,47.09,47.255,46.835,46.915,122844.0
2021-11-01,47.035,47.18,47.025,47.17,37000.0
2021-11-02,47.165,47.22,46.99,47.2,18317.0
2021-11-03,47.28,47.39,47.28,47.38,31114.0
2021-11-04,47.335,47.335,47.21,47.245,29106.0
2021-11-05,47.345,47.465,47.32,47.38,66854.0
2021-11-08,47.42,47.49,47.4,47.48,66292.0
2021-11-09,47.455,47.455,47.335,47.345,37100.0
2021-11-10,47.375,47.48,47.375,47.435,29576.0
2021-11-11,47.375,47.375,47.155,47.245,63403.0
2021-11-12,47.27,47.27,47.145,47.17,21469.0
2021-11-15,47.38,47.38,47.18,47.265,40029.0
2021-11-16,47.18,47.235,47.125,47.21,11642.0
2021-11-17,47.165,47.255,47.07,47.2,12192.0
2021-11-18,47.21,47.245,47.155,47.22,15379.0
2021-11-19,47.235,47.235,47.11,47.135,13893.0
2021-11-22,47.235,47.235,47.1,47.1,26817.0
2021-11-23,47.07,47.09,46.98,46.99,21685.0
2021-11-24,46.965,47.09,46.9,47.02,35970.0
2021-11-25,47.025,47.1,47.02,47.025,41534.0
2021-11-26,47.12,47.22,47.09,47.21,17262.0
2021-11-29,47.31,47.345,47.21,47.225,55302.0
2021-11-30,47.225,47.3,47.21,47.27,17457.0
2021-12-01,47.235,47.335,47.18,47.2,13666.0
2021-12-02,47.235,47.32,47.235,47.29,18613.0
2021-12-03,47.28,47.375,47.2,47.355,21722.0
2021-12-06,47.48,47.48,47.345,47.355,26553.0
2021-12-07,47.345,47.435,47.3,47.3,20405.0
2021-12-08,47.335,47.355,47.265,47.335,52673.0
2021-12-09,47.335,47.38,47.29,47.38,35886.0
2021-12-10,47.435,47.465,47.345,47.445,35807.0
2021-12-13,47.4,47.48,47.4,47.435,20247.0
2021-12-14,47.59,47.59,47.49,47.58,143340.0
2021-12-15,47.555,47.555,47.445,47.525,85461.0
2021-12-16,47.545,47.565,47.38,47.52,93332.0
2021-12-17,47.555,47.555,47.4,47.465,45286.0
2021-12-20,47.5,47.535,47.375,47.49,20377.0
2021-12-21,47.51,47.51,47.4,47.425,11676.0
2021-12-22,47.435,47.52,47.435,47.475,13587.0
2021-12-23,47.555,47.555,47.475,47.525,11493.0
2021-12-24,47.61,47.61,47.465,47.575,10540.0
2021-12-29,47.59,47.62,47.555,47.59,9513.0
2021-12-30,48.94,48.94,47.535,47.575,10221.0
2021-12-31,47.565,47.565,47.49,47.52,4452.0
2022-01-04,47.445,47.445,47.34,47.34,13864.0
2022-01-05,47.275,47.445,47.275,47.355,11643.0
2022-01-06,47.265,47.34,47.23,47.29,5178.0
2022-01-07,47.33,47.34,47.245,47.29,11944.0
2022-01-10,47.285,47.285,47.175,47.23,16666.0
2022-01-11,47.23,47.285,47.21,47.265,18422.0
2022-01-12,47.285,47.33,47.265,47.32,8967.0
2022-01-13,47.34,47.34,47.275,47.31,25070.0
2022-01-14,47.31,47.345,47.245,47.33,11674.0
2022-01-17,47.19,47.275,47.165,47.22,11540.0
2022-01-18,47.75,47.75,47.09,47.155,34722.0
2022-01-19,47.055,47.125,47.025,47.065,23968.0
2022-01-20,47.065,47.12,47.02,47.045,27790.0
2022-01-21,47.065,47.235,47.065,47.19,18644.0
2022-01-24,47.32,47.32,47.075,47.1,26708.0
2022-01-25,47.055,47.135,47.01,47.075,25191.0
2022-01-27,49.11,49.11,46.9,46.97,38249.0
2022-01-28,46.98,47.09,46.98,47.09,16806.0
2022-01-31,47.11,47.165,47.02,47.12,44692.0
2022-02-01,47.035,47.19,47.035,47.18,23285.0
2022-02-02,47.165,47.18,47.09,47.165,12751.0
2022-02-03,47.165,47.275,47.165,47.2,24618.0
2022-02-04,47.165,47.165,47.035,47.045,27918.0
2022-02-07,46.97,46.99,46.87,46.99,22821.0
2022-02-08,46.87,46.925,46.745,46.755,19496.0
2022-02-09,46.725,46.835,46.69,46.81,10004.0
2022-02-10,46.8,46.855,46.745,46.77,26319.0
2022-02-11,46.58,46.68,46.545,46.55,20579.0
2022-02-14,46.535,46.7,46.535,46.65,25552.0
2022-02-15,46.58,46.59,46.495,46.505,26750.0
2022-02-16,46.515,46.55,46.425,46.55,110914.0
2022-02-17,46.57,46.65,46.47,46.58,22180.0
2022-02-18,46.645,46.705,46.545,46.59,14768.0
2022-02-21,46.59,46.68,46.56,46.57,24086.0
2022-02-22,46.69,46.69,46.55,46.605,39292.0
2022-02-23,46.395,46.535,46.395,46.495,16196.0
2022-02-24,46.48,46.68,46.425,46.625,24351.0
2022-02-25,46.59,46.59,46.415,46.47,34425.0
2022-02-28,46.56,46.65,46.535,46.57,30358.0
2022-03-01,46.605,46.66,46.49,46.495,40647.0
2022-03-02,46.65,46.735,46.625,46.735,48990.0
2022-03-03,46.67,46.67,46.545,46.55,23121.0
2022-03-04,46.58,46.66,46.47,46.605,37113.0
2022-03-07,46.59,46.615,46.505,46.57,64673.0
2022-03-08,46.49,46.49,46.26,46.38,93279.0
2022-03-09,46.105,46.13,46.03,46.065,64764.0
2022-03-10,46.06,46.065,45.885,45.92,257150.0
2022-03-11,45.985,45.985,45.8,45.94,309040.0
2022-03-14,45.985,45.995,45.885,45.895,25750.0
2022-03-15,45.95,45.95,45.755,45.775,151079.0
2022-03-16,45.895,45.895,45.775,45.795,70560.0
2022-03-17,45.8,45.905,45.71,45.775,34907.0
2022-03-18,45.73,45.8,45.655,45.695,18755.0
2022-03-21,45.695,45.745,45.665,45.665,16023.0
2022-03-22,45.52,45.555,45.375,45.41,20119.0
2022-03-23,45.28,45.325,45.245,45.255,15873.0
2022-03-24,45.365,45.465,45.31,45.345,35698.0
2022-03-25,45.29,45.3,45.21,45.255,31627.0
2022-03-28,45.2,45.21,45.055,45.08,34914.0
2022-03-29,45.055,45.165,44.89,44.905,50392.0
2022-03-30,44.95,45.125,44.87,45.09,27372.0
2022-03-31,45.21,45.255,45.155,45.18,18179.0
2022-04-01,45.11,45.175,45.065,45.12,28417.0
2022-04-04,45.085,45.205,45.085,45.155,16740.0
2022-04-05,45.25,45.305,45.085,45.085,41121.0
2022-04-06,44.965,44.965,44.825,44.93,41201.0
2022-04-07,44.965,45.03,44.935,44.99,36000.0
2022-04-08,44.99,44.99,44.89,44.93,22684.0
2022-04-11,44.975,44.975,44.88,44.88,33395.0
2022-04-12,44.88,44.975,44.875,44.9,49222.0
2022-04-13,44.965,45.0,44.88,45.0,97787.0
2022-04-14,45.02,45.12,44.965,45.075,26868.0
2022-04-19,45.21,45.21,44.9,44.92,37337.0
2022-04-20,44.845,44.88,44.8,44.81,49334.0
2022-04-21,44.88,44.88,44.735,44.82,35880.0
2022-04-22,44.56,44.615,44.515,44.515,26573.0
2022-04-26,44.69,44.725,44.54,44.56,16393.0
2022-04-27,44.705,44.715,44.525,44.535,31670.0
2022-04-28,44.56,44.595,44.515,44.54,15717.0
2022-04-29,44.47,44.48,44.385,44.405,27643.0
2022-05-02,44.37,44.37,44.275,44.295,27759.0
2022-05-03,44.275,44.295,44.1,44.1,46496.0
2022-05-04,44.0,44.0,43.865,43.865,29832.0
2022-05-05,44.055,44.14,43.98,44.1,11982.0
2022-05-06,43.975,44.03,43.92,43.975,33012.0
2022-05-09,43.965,43.975,43.89,43.965,23997.0
2022-05-10,43.99,44.085,43.955,44.01,30819.0
2022-05-11,44.055,44.075,44.02,44.065,24484.0
2022-05-12,44.1,44.165,44.09,44.09,17172.0
2022-05-13,44.26,44.35,44.21,44.275,53681.0
2022-05-16,44.265,44.32,44.205,44.285,17380.0
2022-05-17,44.305,44.305,44.155,44.195,9329.0
2022-05-18,44.11,44.185,44.045,44.14,26736.0
2022-05-19,44.23,44.305,44.165,44.225,27257.0
2022-05-20,44.35,44.395,44.33,44.375,32820.0
2022-05-23,44.375,44.415,44.315,44.315,21752.0
2022-05-24,44.375,44.375,44.275,44.285,15746.0
2022-05-25,44.525,44.525,44.405,44.45,60182.0
2022-05-26,44.47,44.505,44.43,44.505,20831.0
2022-05-27,44.43,44.485,44.415,44.485,14322.0
2022-05-30,44.505,44.505,44.385,44.415,39606.0
2022-05-31,44.405,44.405,44.23,44.24,28649.0
2022-06-01,44.25,44.25,44.12,44.12,17960.0
2022-06-02,44.1,44.1,43.99,44.03,8677.0
2022-06-03,43.99,44.035,43.935,43.98,12681.0
2022-06-06,44.055,44.09,44.01,44.02,66077.0
2022-06-07,43.99,44.01,43.81,43.835,25390.0
2022-06-08,43.845,43.89,43.78,43.88,8899.0
2022-06-09,43.9,43.9,43.825,43.89,97713.0
2022-06-10,43.89,43.89,43.76,43.76,19336.0
2022-06-14,43.43,43.43,43.14,43.21,21259.0
2022-06-15,43.2,43.2,42.8,42.92,31977.0
2022-06-16,43.045,43.1,42.825,42.965,31330.0
2022-06-17,43.0,43.0,42.865,42.87,42417.0
2022-06-20,42.89,43.055,42.89,43.03,34961.0
2022-06-21,42.805,43.065,42.805,43.065,27320.0
2022-06-22,43.13,43.24,43.03,43.14,20028.0
2022-06-23,43.405,43.46,43.33,43.34,14578.0
2022-06-24,43.44,43.615,43.44,43.54,26980.0
2022-06-27,43.635,43.635,43.415,43.48,37763.0
2022-06-28,43.385,43.595,43.375,43.55,37799.0
2022-06-29,43.55,43.605,43.45,43.605,11966.0
2022-06-30,43.66,43.76,43.57,43.645,25447.0
2022-07-01,43.755,43.885,43.73,43.805,7991.0
2022-07-04,43.895,44.05,43.86,44.015,20453.0
2022-07-05,43.86,43.95,43.765,43.94,18007.0
2022-07-06,44.015,44.085,44.005,44.03,9278.0
2022-07-07,44.06,44.06,43.94,44.005,13003.0
2022-07-08,43.96,43.96,43.83,43.865,25488.0
2022-07-11,43.865,43.865,43.75,43.85,9591.0
2022-07-12,43.975,44.025,43.905,43.995,9097.0
2022-07-13,44.07,44.08,43.97,44.08,6259.0
2022-07-14,44.005,44.03,43.875,44.015,7618.0
2022-07-15,44.015,44.025,43.92,43.94,11326.0
2022-07-18,43.86,44.015,43.86,44.005,11471.0
2022-07-19,43.895,43.92,43.83,43.86,15927.0
2022-07-20,43.7,43.785,43.685,43.775,20441.0
2022-07-21,43.805,43.81,43.71,43.81,76114.0
2022-07-22,43.86,43.94,43.86,43.885,11957.0
2022-07-25,44.07,44.145,44.04,44.085,22681.0
2022-07-26,44.135,44.145,44.03,44.115,15778.0
2022-07-27,44.17,44.31,44.03,44.29,49455.0
2022-07-28,44.545,44.565,44.42,44.455,45320.0
2022-07-29,44.71,44.805,44.65,44.785,22202.0
2022-08-01,44.595,44.775,44.595,44.695,19887.0
2022-08-02,44.695,44.925,44.695,44.925,29648.0
2022-08-03,44.705,44.775,44.64,44.64,15037.0
2022-08-04,44.655,44.675,44.565,44.64,11542.0
2022-08-05,44.74,44.74,44.62,44.71,12183.0
2022-08-08,44.53,44.54,44.41,44.455,8883.0
2022-08-09,44.62,44.62,44.54,44.6,17032.0
2022-08-10,44.52,44.52,44.455,44.465,27729.0
2022-08-11,44.39,44.465,44.29,44.325,22234.0
2022-08-12,44.18,44.3,44.18,44.19,13370.0
2022-08-15,44.29,44.365,44.225,44.325,11934.0
2022-08-16,44.54,44.6,44.465,44.595,53478.0
2022-08-17,44.545,44.61,44.465,44.61,38518.0
2022-08-18,44.455,44.51,44.39,44.5,29805.0
2022-08-19,44.53,44.53,44.345,44.42,18794.0
2022-08-22,44.225,44.225,44.145,44.2,88786.0
2022-08-23,44.085,44.085,43.94,43.97,32690.0
2022-08-24,44.015,44.095,43.94,44.085,17392.0
2022-08-25,43.995,44.03,43.915,44.03,17118.0
2022-08-26,44.05,44.145,44.05,44.145,13238.0
2022-08-29,44.105,44.105,43.86,43.885,24893.0
2022-08-30,43.93,44.095,43.92,44.095,15184.0
2022-08-31,44.16,44.16,44.07,44.125,9604.0
2022-09-01,44.04,44.08,43.96,44.08,10760.0
2022-09-02,44.08,44.08,43.96,44.005,37717.0
2022-09-05,44.15,44.16,44.05,44.085,13867.0
2022-09-06,44.05,44.18,44.045,44.05,21243.0
2022-09-07,44.07,44.085,43.985,44.08,29973.0
2022-09-08,44.18,44.345,44.15,44.3,33299.0
2022-09-09,44.31,44.355,44.2,44.325,25677.0
2022-09-12,44.325,44.4,44.215,44.215,22453.0
2022-09-13,44.215,44.325,44.215,44.325,18154.0
2022-09-14,44.2,44.2,44.05,44.16,17174.0
2022-09-15,44.205,44.205,44.07,44.135,23250.0
2022-09-16,44.145,44.145,43.96,44.05,12779.0
2022-09-19,44.125,44.125,44.015,44.105,4966.0
2022-09-20,44.135,44.2,44.085,44.15,10682.0
2022-09-21,44.04,44.135,44.04,44.115,17822.0
2022-09-23,43.92,43.92,43.71,43.765,32013.0
2022-09-26,43.645,43.645,43.5,43.535,168244.0
2022-09-27,43.335,43.435,43.335,43.36,204772.0
2022-09-28,43.465,43.465,43.3,43.355,202330.0
2022-09-29,43.635,43.685,43.5,43.61,49607.0
2022-09-30,43.645,43.645,43.52,43.535,21534.0
2022-10-03,43.71,44.025,43.555,43.72,50717.0
2022-10-04,43.74,44.19,43.74,44.095,77627.0
2022-10-05,44.205,44.215,44.08,44.205,15806.0
2022-10-06,44.085,44.085,43.915,43.92,20701.0
2022-10-07,43.885,43.915,43.885,43.905,31873.0
2022-10-10,43.97,43.97,43.73,43.775,27504.0
2022-10-11,43.72,43.81,43.685,43.7,10615.0
2022-10-12,43.73,43.765,43.665,43.765,13661.0
2022-10-13,43.7,43.775,43.685,43.775,26333.0
2022-10-14,43.58,43.7,43.58,43.675,13334.0
2022-10-17,43.655,43.655,43.525,43.655,15943.0
2022-10-18,43.565,43.74,43.525,43.74,22451.0
2022-10-19,43.635,43.71,43.62,43.7,19975.0
2022-10-20,43.565,43.565,43.45,43.45,27397.0
2022-10-21,43.445,43.445,43.26,43.26,70143.0
2022-10-24,43.185,43.38,43.185,43.38,18522.0
2022-10-25,43.435,43.45,43.335,43.435,13379.0
2022-10-26,43.545,43.645,43.48,43.515,50705.0
2022-10-27,43.775,43.775,43.675,43.7,40299.0
2022-10-28,43.8,43.905,43.8,43.83,21440.0
2022-10-31,43.83,43.885,43.775,43.84,8591.0
2022-11-01,43.85,43.85,43.655,43.82,7222.0
2022-11-02,43.74,43.795,43.675,43.675,19889.0
2022-11-03,43.57,43.59,43.49,43.58,32914.0
2022-11-04,43.58,43.72,43.58,43.72,22517.0
2022-11-07,43.665,43.755,43.645,43.675,36381.0
2022-11-08,43.49,43.655,43.49,43.58,33684.0
2022-11-09,43.6,43.74,43.58,43.7,38658.0
2022-11-10,43.69,44.015,43.69,43.995,24376.0
2022-11-11,44.115,44.225,44.04,44.135,12026.0
2022-11-14,44.18,44.18,43.92,43.985,22018.0
2022-11-15,44.07,44.07,43.895,43.95,21791.0
2022-11-16,44.125,44.17,43.905,44.135,16531.0
2022-11-17,44.135,44.43,44.135,44.17,68473.0
2022-11-18,44.18,44.38,44.15,44.32,19786.0
2022-11-21,44.245,44.32,44.235,44.32,13854.0
2022-11-22,44.235,44.365,44.235,44.31,13113.0
2022-11-23,44.31,44.43,44.245,44.3,14741.0
2022-11-24,44.29,44.365,44.235,44.3,26005.0
2022-11-25,44.32,44.455,44.235,44.325,15515.0
2022-11-28,44.345,44.42,44.18,44.42,28914.0
2022-11-29,44.32,44.445,44.29,44.355,20772.0
2022-11-30,44.355,44.475,44.27,44.465,35703.0
2022-12-01,44.75,44.75,44.455,44.475,23162.0
2022-12-02,44.475,44.715,44.365,44.605,13116.0
2022-12-05,44.795,44.795,44.665,44.77,122466.0
2022-12-06,44.73,44.915,44.63,44.73,67043.0
2022-12-07,44.73,44.77,44.66,44.66,36384.0
2022-12-08,44.695,44.805,44.695,44.73,51168.0
2022-12-09,44.73,44.825,44.665,44.825,14890.0
2022-12-12,44.825,44.825,44.685,44.77,24328.0
2022-12-13,44.805,44.805,44.64,44.705,24548.0
2022-12-14,44.74,44.84,44.695,44.825,54308.0
2022-12-15,44.685,44.815,44.65,44.65,15978.0
2022-12-16,44.66,44.715,44.575,44.685,53262.0
2022-12-19,44.725,44.725,44.55,44.585,53359.0
2022-12-20,44.435,44.51,44.235,44.365,42494.0
2022-12-21,44.555,44.555,44.42,44.52,35145.0
2022-12-22,44.555,44.555,44.39,44.455,23708.0
2022-12-23,44.585,44.585,44.32,44.42,10657.0
2022-12-28,44.18,44.345,44.05,44.145,17946.0
2022-12-29,44.27,44.27,44.04,44.18,6139.0
2022-12-30,44.27,44.27,44.08,44.19,10297.0
2023-01-03,44.19,44.375,44.18,44.225,13045.0
2023-01-04,45.09,45.09,44.27,44.38,13338.0
2023-01-05,44.51,44.51,44.325,44.445,5507.0
2023-01-06,44.325,44.435,44.32,44.41,2818.0
2023-01-09,44.485,44.835,44.455,44.595,15879.0
2023-01-10,44.665,44.665,44.485,44.605,23555.0
2023-01-11,44.51,44.66,44.51,44.65,13449.0
2023-01-12,44.795,44.915,44.66,44.795,14912.0
2023-01-13,44.895,45.035,44.84,44.905,9950.0
2023-01-16,44.88,44.945,44.825,44.925,9931.0
2023-01-17,45.11,45.11,44.85,44.935,6375.0
2023-01-18,44.86,45.045,44.85,45.01,19092.0
2023-01-19,45.185,45.365,45.08,45.36,14234.0
2023-01-20,45.23,45.365,45.22,45.3,10485.0
2023-01-23,45.24,45.31,45.185,45.21,19147.0
2023-01-24,45.24,45.245,45.165,45.22,27795.0
2023-01-25,45.365,45.375,45.09,45.1,20163.0
2023-01-27,44.87,45.065,44.87,45.025,59448.0
2023-01-30,44.74,45.13,44.74,45.055,8656.0
2023-01-31,45.13,45.21,45.015,45.165,14714.0
2023-02-01,45.23,45.23,45.09,45.09,26423.0
2023-02-02,45.19,45.295,45.155,45.155,55394.0
2023-02-03,45.375,45.495,45.375,45.485,30245.0
2023-02-06,45.375,45.375,45.275,45.35,34606.0
2023-02-07,45.285,45.32,45.11,45.13,50588.0
2023-02-08,45.12,45.19,45.1,45.19,98849.0
2023-02-09,45.265,45.265,45.08,45.135,30222.0
2023-02-10,45.07,45.07,44.955,45.035,26530.0
2023-02-13,44.88,44.96,44.825,44.945,62099.0
2023-02-14,44.96,45.015,44.915,45.015,7820.0
2023-02-15,44.935,45.0,44.825,44.99,25617.0
2023-02-16,44.825,45.025,44.795,45.01,12762.0
2023-02-17,44.96,44.96,44.89,44.925,13083.0
2023-02-20,44.925,45.0,44.87,44.955,33311.0
2023-02-21,44.935,44.935,44.815,44.895,21634.0
2023-02-22,44.815,44.935,44.695,44.935,40077.0
2023-02-23,44.905,44.905,44.805,44.87,26250.0
2023-02-24,44.84,44.895,44.78,44.895,14371.0
2023-02-27,44.84,44.84,44.665,44.77,17070.0
2023-02-28,44.825,44.955,44.75,44.76,174352.0
2023-03-01,44.665,44.945,44.665,44.945,18784.0
2023-03-02,44.915,44.955,44.86,44.925,20914.0
2023-03-03,44.895,44.895,44.785,44.86,20825.0
2023-03-06,44.86,45.035,44.86,45.025,21042.0
2023-03-07,45.055,45.19,44.98,45.165,20563.0
2023-03-08,45.19,45.19,45.1,45.11,28534.0
2023-03-09,45.23,45.275,45.155,45.22,18856.0
2023-03-10,45.33,45.415,45.3,45.375,26752.0
2023-03-13,45.525,45.525,45.36,45.375,10052.0
2023-03-14,45.715,45.715,45.42,45.43,56658.0
2023-03-15,45.275,45.43,45.22,45.35,21730.0
2023-03-16,45.515,45.68,45.45,45.505,8905.0
2023-03-17,45.285,45.505,45.275,45.42,26633.0
2023-03-20,45.42,45.7,45.35,45.7,28433.0
2023-03-21,45.7,45.82,45.58,45.7,28396.0
2023-03-22,45.66,45.66,45.485,45.485,15639.0
2023-03-23,45.485,45.725,45.485,45.625,22900.0
2023-03-24,45.645,45.82,45.645,45.81,16708.0
2023-03-27,45.88,46.94,45.8,45.9,46113.0
2023-03-28,45.725,45.77,45.605,45.605,37669.0
2023-03-29,45.715,45.755,45.56,45.735,13687.0
2023-03-30,45.735,45.77,45.625,45.625,20199.0
2023-03-31,45.725,45.77,45.615,45.77,35201.0
2023-04-03,45.76,45.76,45.63,45.685,24450.0
2023-04-04,45.735,45.87,45.715,45.855,11806.0
2023-04-05,45.815,45.985,45.815,45.92,18668.0
2023-04-06,45.865,46.055,45.865,45.945,12595.0
2023-04-11,46.03,46.03,45.835,45.89,40680.0
2023-04-12,45.92,45.985,45.825,45.925,14695.0
2023-04-13,45.825,45.88,45.76,45.855,15584.0
2023-04-14,45.92,45.92,45.745,45.825,15182.0
2023-04-17,45.75,45.8,45.68,45.695,30081.0
2023-04-18,45.745,45.745,45.55,45.565,18251.0
2023-04-19,45.68,45.68,45.455,45.615,17652.0
2023-04-20,45.64,45.64,45.53,45.53,8509.0
2023-04-21,45.54,45.66,45.54,45.56,11032.0
2023-04-24,45.625,45.63,45.54,45.565,14739.0
2023-04-26,45.825,45.925,45.76,45.9,12858.0
2023-04-27,45.805,45.87,45.77,45.825,34654.0
2023-04-28,45.805,45.845,45.67,45.845,12300.0
2023-05-01,45.935,45.935,45.79,45.88,28081.0
2023-05-02,45.825,45.865,45.565,45.63,20845.0
2023-05-03,45.76,45.79,45.66,45.75,29602.0
2023-05-04,45.855,45.92,45.77,45.88,18084.0
2023-05-05,45.855,45.99,45.855,45.89,17032.0
2023-05-08,45.88,45.88,45.79,45.855,48566.0
2023-05-09,45.76,45.805,45.715,45.805,17723.0
2023-05-10,45.815,45.835,45.76,45.825,16346.0
2023-05-11,45.92,45.935,45.835,45.935,21105.0
2023-05-12,46.02,46.055,45.92,46.05,15307.0
2023-05-15,45.925,45.925,45.845,45.845,33580.0
2023-05-16,45.825,45.88,45.78,45.88,16964.0
2023-05-17,45.77,45.88,45.77,45.87,21134.0
2023-05-18,45.8,45.89,45.735,45.78,25496.0
2023-05-19,45.615,45.63,45.565,45.625,28861.0
2023-05-22,45.55,45.68,45.55,45.595,37189.0
2023-05-23,45.66,45.66,45.575,45.575,22436.0
2023-05-24,45.605,45.685,45.55,45.68,18184.0
2023-05-25,45.595,45.615,45.55,45.605,36773.0
2023-05-26,45.52,45.55,45.44,45.54,16974.0
2023-05-29,45.495,45.585,45.475,45.565,17479.0
2023-05-30,45.705,45.705,45.56,45.575,16566.0
2023-05-31,45.725,45.725,45.63,45.715,18957.0
2023-06-01,45.715,45.725,45.595,45.605,43478.0
2023-06-02,45.615,45.705,45.53,45.575,54775.0
2023-06-05,45.345,45.44,45.32,45.355,20331.0
2023-06-06,45.355,45.44,45.15,45.245,20146.0
2023-06-07,45.335,45.345,45.205,45.3,18606.0
2023-06-08,45.19,45.19,45.04,45.06,37968.0
2023-06-09,45.06,45.225,45.06,45.17,30992.0
2023-06-13,45.335,45.335,45.105,45.15,36906.0
2023-06-14,45.04,45.14,45.03,45.115,25970.0
2023-06-15,45.06,45.135,44.92,44.985,32750.0
2023-06-16,45.015,45.085,44.92,45.04,11703.0
2023-06-19,45.08,45.105,44.95,45.06,25062.0
2023-06-20,45.06,45.125,44.91,45.02,33253.0
2023-06-21,45.14,45.15,45.04,45.095,12638.0
2023-06-22,45.115,45.15,45.04,45.14,13891.0
2023-06-23,45.07,45.135,44.95,45.07,14598.0
2023-06-26,45.07,45.16,45.04,45.095,27492.0
2023-06-27,45.135,45.245,45.105,45.105,24015.0
2023-06-28,45.17,45.27,45.125,45.265,57076.0
2023-06-29,45.265,45.365,45.125,45.125,10959.0
2023-06-30,45.215,45.245,45.04,45.05,63384.0
2023-07-03,45.35,45.35,45.035,45.13,12113.0
2023-07-04,45.08,45.185,45.065,45.12,14791.0
2023-07-05,45.175,45.22,45.1,45.13,29400.0
2023-07-06,45.13,45.13,44.96,45.045,19989.0
2023-07-07,44.915,44.915,44.745,44.775,14477.0
2023-07-10,44.885,44.885,44.72,44.82,24111.0
2023-07-11,44.85,45.0,44.84,45.0,17962.0
2023-07-12,44.97,45.12,44.97,45.035,44595.0
2023-07-13,45.135,45.255,45.135,45.195,34699.0
2023-07-14,45.36,45.385,45.265,45.295,28552.0
2023-07-17,45.33,45.33,45.23,45.24,54239.0
2023-07-18,45.255,45.385,45.25,45.265,19098.0
2023-07-19,45.275,45.415,45.275,45.34,20333.0
2023-07-20,45.435,45.46,45.25,45.265,21036.0
2023-07-21,45.32,45.32,45.175,45.255,16439.0
2023-07-24,45.255,45.33,45.23,45.305,13572.0
2023-07-25,45.32,45.36,45.21,45.21,13364.0
2023-07-26,45.32,45.415,45.195,45.37,36988.0
2023-07-27,45.47,45.525,45.38,45.435,33301.0
2023-07-28,45.47,45.515,45.33,45.45,55486.0
2023-07-31,45.45,45.525,45.395,45.47,23248.0
2023-08-01,45.525,45.63,45.385,45.545,31624.0
2023-08-02,45.695,45.695,45.575,45.655,32617.0
2023-08-03,45.575,45.72,45.575,45.665,14580.0
2023-08-04,45.63,45.645,45.555,45.58,21459.0
2023-08-07,45.7,45.775,45.62,45.64,24418.0
2023-08-08,45.685,45.74,45.58,45.74,33512.0
2023-08-09,45.695,45.825,45.695,45.7,23251.0
2023-08-10,45.7,45.795,45.655,45.775,28821.0
2023-08-11,45.76,45.765,45.61,45.675,40097.0
2023-08-14,45.62,45.64,45.51,45.51,45153.0
2023-08-15,45.525,45.575,45.445,45.46,41613.0
2023-08-16,45.525,45.63,45.515,45.555,22016.0
2023-08-17,45.62,45.63,45.395,45.395,45042.0
2023-08-18,45.45,45.6,45.45,45.51,69849.0
2023-08-21,45.535,45.6,45.51,45.515,16477.0
2023-08-22,45.62,45.63,45.45,45.61,26092.0
2023-08-23,45.565,45.695,45.565,45.675,17947.0
2023-08-24,45.75,45.825,45.73,45.73,21253.0
2023-08-25,45.76,45.805,45.71,45.765,21138.0
2023-08-28,45.785,45.785,45.645,45.76,22063.0
2023-08-29,45.71,45.805,45.695,45.805,24001.0
2023-08-30,45.85,45.85,45.765,45.775,22971.0
2023-08-31,45.84,45.955,45.84,45.935,18489.0
2023-09-01,46.02,46.02,45.905,45.99,21159.0
2023-09-04,46.01,46.02,45.895,45.935,41850.0
2023-09-05,45.85,45.945,45.795,45.87,23674.0
2023-09-06,45.89,45.935,45.815,45.935,20676.0
2023-09-07,45.925,45.925,45.85,45.895,19628.0
2023-09-08,45.955,45.99,45.905,45.98,28784.0
2023-09-11,45.935,45.935,45.815,45.83,34075.0
2023-09-12,45.905,45.925,45.84,45.86,24593.0
2023-09-13,45.795,45.905,45.785,45.89,16358.0
2023-09-14,45.945,45.96,45.84,45.86,19500.0
2023-09-15,45.96,45.96,45.85,45.945,30423.0
2023-09-18,45.945,45.945,45.76,45.765,32615.0
2023-09-19,45.775,45.88,45.74,45.85,27446.0
2023-09-20,45.83,45.83,45.7,45.7,19638.0
2023-09-21,45.71,45.72,45.59,45.675,21893.0
2023-09-22,45.76,45.76,45.555,45.6,22212.0
2023-09-25,45.665,45.765,45.665,45.695,5910.0
2023-09-26,45.7,45.76,45.62,45.665,38699.0
2023-09-27,45.665,45.775,45.645,45.765,29102.0
2023-09-28,45.74,45.74,45.61,45.71,16254.0
2023-09-29,45.72,45.72,45.58,45.71,13228.0
2023-10-02,45.745,45.915,45.57,45.71,19433.0
2023-10-03,45.6,45.68,45.55,45.635,39498.0
2023-10-04,45.645,45.645,45.465,45.475,14120.0
2023-10-05,45.73,45.73,45.535,45.605,27653.0
2023-10-06,45.625,45.69,45.55,45.69,27184.0
2023-10-09,45.88,45.88,45.69,45.74,18097.0
2023-10-10,45.755,45.885,45.745,45.83,25505.0
2023-10-11,45.915,45.915,45.765,45.85,26021.0
2023-10-12,45.86,45.955,45.84,45.84,12630.0
2023-10-13,45.915,45.925,45.815,45.915,26405.0
2023-10-16,45.935,45.945,45.83,45.935,19976.0
2023-10-17,45.895,45.895,45.73,45.73,16130.0
2023-10-18,45.665,45.665,45.525,45.635,29347.0
2023-10-19,45.765,45.765,45.41,45.56,16436.0
2023-10-20,45.59,45.615,45.465,45.615,18128.0
2023-10-23,45.605,45.605,45.475,45.57,19484.0
2023-10-24,45.57,45.68,45.57,45.615,21104.0
2023-10-25,45.68,45.68,45.45,45.505,25794.0
2023-10-26,45.55,45.55,45.42,45.465,12941.0
2023-10-27,45.55,45.55,45.41,45.505,15968.0
2023-10-30,45.465,45.485,45.325,45.385,41072.0
2023-10-31,45.385,45.385,45.27,45.345,19476.0
2023-11-01,45.12,45.32,45.12,45.225,64708.0
2023-11-02,45.45,45.525,45.395,45.41,42895.0
2023-11-03,45.45,45.57,45.45,45.525,22178.0
2023-11-06,45.54,45.615,45.515,45.57,30667.0
2023-11-07,45.615,45.615,45.475,45.54,4768.0
2023-11-08,45.645,45.755,45.645,45.7,13160.0
2023-11-09,45.72,45.82,45.71,45.815,21611.0
2023-11-10,45.785,45.785,45.55,45.665,19024.0
2023-11-13,45.535,45.655,45.535,45.57,18599.0
2023-11-14,45.57,45.73,45.55,45.665,13893.0
2023-11-15,45.72,45.815,45.675,45.755,15883.0
2023-11-16,45.815,45.84,45.7,45.82,24326.0
2023-11-17,45.905,45.96,45.885,45.935,15519.0
2023-11-20,45.805,45.925,45.805,45.895,12363.0
2023-11-21,46.01,46.185,45.83,45.98,22400.0
2023-11-22,45.87,46.02,45.87,46.0,11360.0
2023-11-23,45.945,45.955,45.82,45.905,19462.0
2023-11-24,45.905,45.915,45.815,45.82,17709.0
2023-11-27,45.805,46.11,45.805,45.925,224189.0
2023-11-28,46.055,46.055,45.96,46.01,24604.0
2023-11-29,46.01,46.225,46.01,46.12,21497.0
2023-11-30,46.28,46.3,46.165,46.195,46480.0
2023-12-01,46.165,46.165,46.055,46.075,12705.0
2023-12-04,46.26,46.26,46.075,46.11,20590.0
2023-12-05,46.23,46.29,46.055,46.28,19449.0
2023-12-06,46.495,46.495,46.305,46.37,15664.0
2023-12-07,46.38,46.605,46.38,46.43,60870.0
2023-12-08,46.51,46.52,46.37,46.39,16647.0
2023-12-11,46.3,46.43,46.3,46.365,25591.0
2023-12-12,46.365,46.465,46.305,46.38,15835.0
2023-12-13,46.325,46.53,46.325,46.505,10063.0
2023-12-14,46.57,46.83,46.57,46.7,15146.0
2023-12-15,46.72,46.785,46.66,46.67,16821.0
2023-12-18,46.82,46.885,46.67,46.875,71094.0
2023-12-19,46.68,46.84,46.68,46.83,19206.0
2023-12-20,46.885,46.96,46.79,46.885,27811.0
2023-12-21,47.025,47.025,46.915,46.98,18173.0
2023-12-22,47.025,47.025,46.925,46.925,21418.0
2023-12-27,47.065,47.11,46.99,46.99,3016.0
2023-12-28,47.22,47.22,47.08,47.155,3204.0
2023-12-29,47.09,47.195,47.07,47.07,3883.0
2024-01-02,47.495,47.495,47.005,47.015,6513.0
2024-01-03,47.165,47.165,46.97,47.035,8363.0
2024-01-04,47.11,47.11,46.95,47.005,5840.0
2024-01-05,47.175,47.175,46.845,46.91,32813.0
2024-01-08,46.665,46.875,46.665,46.79,11681.0
2024-01-09,46.995,47.025,46.905,46.985,11252.0
2024-01-10,47.065,47.065,46.885,47.005,12014.0
2024-01-11,46.995,46.995,46.875,46.94,13811.0
2024-01-12,46.94,47.11,46.94,47.065,8219.0
2024-01-15,47.045,47.13,47.045,47.09,10199.0
2024-01-16,47.25,47.25,46.93,46.93,11651.0
2024-01-17,46.94,46.95,46.855,46.865,37189.0
2024-01-18,46.845,46.94,46.79,46.895,20033.0
2024-01-19,46.865,46.865,46.735,46.76,18530.0
2024-01-22,46.905,46.93,46.75,46.855,8001.0
2024-01-23,46.985,47.005,46.79,46.905,17813.0
2024-01-24,46.97,46.97,46.885,46.905,10226.0
2024-01-25,46.8,46.97,46.8,46.97,18357.0
2024-01-29,46.97,47.035,46.865,47.035,11283.0
2024-01-30,47.145,47.145,47.045,47.045,16491.0
2024-01-31,47.195,47.27,47.08,47.225,13968.0
2024-02-01,47.42,47.42,47.28,47.365,21043.0
2024-02-02,47.365,47.39,47.305,47.365,12960.0
2024-02-05,47.28,47.28,47.155,47.155,21628.0
2024-02-06,47.155,47.24,47.09,47.11,21871.0
2024-02-07,47.09,47.27,47.09,47.24,15573.0
2024-02-08,47.28,47.28,47.175,47.195,12641.0
2024-02-09,47.27,47.27,47.14,47.225,15770.0
2024-02-12,47.205,47.205,47.1,47.165,11658.0
2024-02-13,47.215,47.215,47.045,47.055,21956.0
2024-02-14,46.95,47.005,46.91,46.995,12980.0
2024-02-15,47.155,47.175,46.995,47.09,32779.0
2024-02-16,47.175,47.175,47.1,47.1,23279.0
2024-02-19,47.13,47.145,47.07,47.145,14035.0
2024-02-20,47.145,47.185,47.045,47.165,23999.0
2024-02-21,47.08,47.215,47.08,47.205,29000.0
2024-02-22,47.185,47.215,47.08,47.145,10876.0
2024-02-23,47.215,47.23,47.11,47.175,22572.0
2024-02-26,47.24,47.29,47.225,47.225,18166.0
2024-02-27,47.225,47.29,47.195,47.27,46717.0
2024-02-28,47.27,47.27,47.145,47.195,35023.0
2024-02-29,47.205,47.345,47.205,47.3,13750.0
2024-03-01,47.365,47.365,47.225,47.335,20807.0
2024-03-04,47.385,47.385,47.26,47.345,16958.0
2024-03-05,47.375,47.385,47.29,47.325,17833.0
2024-03-06,47.55,47.55,47.355,47.39,47209.0
2024-03-07,47.41,47.535,47.385,47.46,24302.0
2024-03-08,47.475,47.535,47.39,47.535,31914.0
2024-03-11,47.55,47.58,47.465,47.57,16170.0
2024-03-12,47.56,47.57,47.495,47.495,11883.0
2024-03-13,47.56,47.56,47.45,47.485,19967.0
2024-03-14,47.465,47.505,47.4,47.505,25093.0
2024-03-15,47.41,47.41,47.325,47.385,17923.0
2024-03-18,47.365,47.465,47.3,47.39,25087.0
2024-03-19,47.42,47.515,47.355,47.495,14961.0
2024-03-20,47.525,47.535,47.45,47.46,38673.0
2024-03-21,47.635,47.635,47.42,47.485,45084.0
2024-03-22,47.42,47.54,47.42,47.475,39967.0
2024-03-25,47.655,47.655,47.54,47.61,10329.0
2024-03-26,47.515,47.61,47.515,47.59,19954.0
2024-03-27,47.59,47.665,47.55,47.61,21863.0
2024-03-28,47.645,47.695,47.61,47.61,27395.0
2024-04-02,47.89,47.89,47.545,47.555,24251.0
2024-04-03,47.585,47.585,47.46,47.46,25681.0
2024-04-04,47.595,47.595,47.46,47.49,29897.0
2024-04-05,47.62,47.62,47.535,47.555,45478.0
2024-04-08,47.555,47.575,47.5,47.52,12733.0
2024-04-09,47.545,47.545,47.5,47.52,22590.0
2024-04-10,47.595,47.68,47.595,47.65,41637.0
2024-04-11,47.47,47.535,47.46,47.51,96682.0
2024-04-12,47.47,47.48,47.395,47.44,24914.0
2024-04-15,47.545,47.545,47.46,47.49,21055.0
2024-04-16,47.48,47.48,47.385,47.425,16231.0
2024-04-17,47.29,47.365,47.28,47.3,23978.0
2024-04-18,47.425,47.425,47.34,47.365,21410.0
2024-04-19,47.365,47.565,47.365,47.44,25051.0
2024-04-22,47.395,47.395,47.355,47.395,23276.0
2024-04-23,47.405,47.51,47.405,47.51,15639.0
2024-04-24,47.51,47.51,47.255,47.29,39377.0
2024-04-26,47.13,47.14,47.055,47.055,37233.0
2024-04-29,47.11,47.185,47.11,47.165,20180.0
2024-04-30,47.165,47.27,47.165,47.26,16557.0
2024-05-01,47.245,47.26,47.175,47.175,19404.0
2024-05-02,47.215,47.28,47.205,47.28,16734.0
2024-05-03,47.3,47.34,47.29,47.3,26148.0
2024-05-06,47.365,47.385,47.32,47.385,8065.0
2024-05-07,47.395,47.52,47.34,47.52,12638.0
2024-05-08,47.605,47.605,47.49,47.52,35028.0
2024-05-09,47.44,47.49,47.425,47.45,19470.0
2024-05-10,47.425,47.525,47.425,47.49,45474.0
2024-05-13,47.49,47.52,47.49,47.5,19634.0
2024-05-14,47.535,47.545,47.47,47.48,67168.0
2024-05-15,47.47,47.52,47.46,47.48,194938.0
2024-05-16,47.585,47.745,47.585,47.71,64110.0
2024-05-17,47.735,47.745,47.68,47.715,46856.0
2024-05-20,47.735,47.745,47.68,47.68,16471.0
2024-05-21,47.68,47.715,47.66,47.71,19313.0
2024-05-22,47.725,47.745,47.68,47.7,20107.0
2024-05-23,47.69,47.715,47.64,47.715,49448.0
2024-05-24,47.67,47.67,47.615,47.615,14574.0
2024-05-27,47.69,47.725,47.65,47.725,18318.0
2024-05-28,47.71,47.765,47.7,47.745,14510.0
2024-05-29,47.67,47.67,47.5,47.565,18844.0
2024-05-30,47.545,47.575,47.48,47.575,24160.0
2024-05-31,47.575,47.65,47.575,47.575,26543.0
2024-06-03,47.63,47.69,47.63,47.68,12471.0
2024-06-04,47.715,47.765,47.7,47.745,21964.0
2024-06-05,47.84,47.86,47.785,47.785,17414.0
2024-06-06,47.84,47.89,47.81,47.83,18515.0
2024-06-07,47.82,47.88,47.795,47.8,56560.0
2024-06-11,47.66,47.765,47.66,47.69,40820.0
2024-06-12,47.8,47.8,47.725,47.745,44342.0
2024-06-13,47.915,47.945,47.87,47.87,47498.0
2024-06-14,47.965,48.02,47.915,47.975,13918.0
2024-06-17,48.05,48.095,47.99,48.05,41456.0
2024-06-18,48.05,48.06,47.915,47.945,56633.0
2024-06-19,47.945,47.965,47.895,47.945,67013.0
2024-06-20,47.945,47.945,47.87,47.925,15656.0
2024-06-21,47.925,47.925,47.84,47.88,20994.0
2024-06-24,47.86,47.965,47.86,47.915,22413.0
2024-06-25,47.895,47.98,47.87,47.925,25869.0
2024-06-26,47.925,47.975,47.7,47.71,23991.0
2024-06-27,47.64,47.64,47.575,47.63,39378.0
2024-06-28,47.68,47.755,47.68,47.725,56895.0
2024-07-01,47.915,47.915,47.675,47.705,11416.0
2024-07-02,47.685,47.705,47.62,47.645,46078.0
2024-07-03,47.735,47.735,47.63,47.695,19345.0
2024-07-04,47.75,47.75,47.675,47.675,28523.0
2024-07-05,47.675,47.745,47.675,47.705,13594.0
2024-07-08,47.77,47.8,47.735,47.78,29861.0
2024-07-09,47.865,47.865,47.82,47.84,11355.0
2024-07-10,47.82,47.885,47.79,47.855,28685.0
2024-07-11,47.82,47.875,47.79,47.79,65989.0
2024-07-12,47.875,47.935,47.875,47.925,14567.0
2024-07-15,48.01,48.01,47.925,47.925,10206.0
2024-07-16,48.01,48.095,48.01,48.085,57155.0
2024-07-17,48.115,48.165,48.095,48.095,26287.0
2024-07-18,48.19,48.19,48.095,48.095,26512.0
2024-07-19,48.165,48.165,48.06,48.07,57372.0
2024-07-22,48.03,48.095,48.03,48.095,28564.0
2024-07-23,48.03,48.095,48.03,48.04,23737.0
2024-07-24,48.04,48.105,48.01,48.095,17275.0
2024-07-25,48.145,48.18,48.095,48.175,20959.0
2024-07-26,48.18,48.24,48.165,48.19,11768.0
2024-07-29,48.23,48.25,48.19,48.2,34814.0
2024-07-30,48.24,48.24,48.155,48.21,24111.0
2024-07-31,48.21,48.575,48.21,48.515,24162.0
2024-08-01,48.62,48.65,48.535,48.535,37685.0
2024-08-02,48.68,48.755,48.66,48.68,19700.0
2024-08-05,48.985,49.08,48.89,49.055,32408.0
2024-08-06,48.745,48.84,48.545,48.73,20571.0
2024-08-07,48.64,48.68,48.545,48.62,21459.0
2024-08-08,48.72,48.72,48.575,48.67,13096.0
2024-08-09,48.64,48.68,48.535,48.68,14396.0
2024-08-12,48.68,48.72,48.63,48.67,12842.0
2024-08-13,48.7,48.795,48.7,48.785,16099.0
2024-08-14,48.795,48.92,48.795,48.9,15803.0
2024-08-15,49.005,49.035,48.92,48.985,12790.0
2024-08-16,48.86,48.9,48.825,48.88,12595.0
2024-08-19,48.91,48.91,48.85,48.88,8537.0
2024-08-20,48.795,48.93,48.795,48.835,13481.0
2024-08-21,48.985,49.005,48.94,48.95,37576.0
2024-08-22,49.09,49.09,48.955,49.005,37615.0
2024-08-23,48.89,48.975,48.89,48.95,34654.0
2024-08-26,48.985,49.1,48.985,49.09,19483.0
2024-08-27,49.09,49.09,48.995,48.995,16305.0
2024-08-28,49.09,49.1,48.965,49.035,18582.0
2024-08-29,49.035,49.035,48.94,49.015,7646.0
2024-08-30,48.965,49.045,48.955,48.965,17497.0
2024-09-02,49.005,49.005,48.89,48.94,17315.0
2024-09-03,48.985,48.985,48.87,48.95,34870.0
2024-09-04,48.95,49.08,48.95,49.035,12043.0
2024-09-05,49.235,49.235,49.035,49.045,12767.0
2024-09-06,49.16,49.16,49.055,49.08,15072.0
2024-09-09,49.045,49.13,49.045,49.12,13563.0
2024-09-10,49.215,49.215,49.12,49.14,24043.0
2024-09-11,49.15,49.28,49.15,49.225,10785.0
2024-09-12,49.255,49.32,49.205,49.32,10912.0
2024-09-13,49.395,49.395,49.29,49.385,23945.0
2024-09-16,49.445,49.445,49.36,49.395,18221.0
2024-09-17,49.5,49.5,49.34,49.395,23764.0
2024-09-18,49.435,49.435,49.3,49.37,15799.0
2024-09-19,49.34,49.34,49.15,49.205,15500.0
2024-09-20,49.34,49.34,49.215,49.245,20668.0
2024-09-23,49.29,49.29,49.185,49.245,8926.0
2024-09-24,49.3,49.33,49.16,49.33,20618.0
2024-09-25,49.32,49.425,49.31,49.35,19530.0
2024-09-26,49.275,49.38,49.275,49.34,30533.0
2024-09-27,49.38,49.38,49.265,49.265,22088.0
2024-09-30,49.4,49.4,49.275,49.3,16845.0
2024-10-01,49.345,49.345,49.215,49.22,28806.0
2024-10-02,49.23,49.375,49.23,49.345,13122.0
2024-10-03,49.385,49.385,49.22,49.29,25216.0
2024-10-04,49.28,49.28,49.135,49.25,18204.0
2024-10-07,48.97,48.98,48.855,48.935,15144.0
2024-10-08,49.03,49.085,48.925,49.08,19832.0
2024-10-09,49.0,49.095,48.955,49.05,18749.0
2024-10-10,49.04,49.04,48.925,48.99,34135.0
2024-10-11,49.07,49.08,48.955,48.96,16364.0
2024-10-14,49.04,49.04,48.925,48.955,22977.0
2024-10-15,48.955,49.085,48.955,48.99,14225.0
2024-10-16,49.07,49.165,49.05,49.05,20754.0
2024-10-17,49.085,49.195,48.98,49.085,18967.0
2024-10-18,49.03,49.04,48.915,48.915,15644.0
2024-10-21,48.955,49.095,48.955,49.095,23064.0
2024-10-22,48.96,48.96,48.845,48.845,12577.0
2024-10-23,48.845,48.895,48.8,48.875,33049.0
2024-10-24,48.835,48.955,48.825,48.945,10400.0
2024-10-25,48.945,49.02,48.925,48.955,24446.0
2024-10-28,48.955,49.0,48.875,48.945,14704.0
2024-10-29,48.97,48.99,48.905,48.97,15269.0
2024-10-30,48.955,48.99,48.875,48.895,30096.0
2024-10-31,48.885,48.885,48.79,48.865,15428.0
2024-11-01,48.75,48.865,48.74,48.74,20126.0
2024-11-04,48.865,48.925,48.81,48.82,17825.0
2024-11-05,48.905,48.905,48.79,48.82,25292.0
2024-11-06,48.905,48.905,48.695,48.74,14153.0
2024-11-07,48.8,48.825,48.74,48.75,11499.0
2024-11-08,48.905,48.96,48.855,48.855,33166.0
2024-11-11,48.855,48.925,48.81,48.845,16562.0
2024-11-12,48.895,48.915,48.825,48.905,19435.0
2024-11-13,48.79,48.8,48.7,48.7,18176.0
2024-11-14,48.77,48.79,48.7,48.72,20980.0
2024-11-15,48.79,48.875,48.78,48.82,22138.0
2024-11-18,49.085,49.085,48.875,49.0,40308.0
2024-11-19,49.06,49.06,48.99,49.04,17011.0
2024-11-20,49.06,49.07,48.99,48.99,18809.0
2024-11-21,48.955,49.02,48.955,49.01,13608.0
2024-11-22,49.02,49.05,48.97,49.03,11468.0
2024-11-25,49.085,49.145,49.05,49.08,9580.0
2024-11-26,49.165,49.215,49.115,49.165,25218.0
2024-11-27,49.175,49.205,49.115,49.155,14816.0
2024-11-28,49.185,49.26,49.185,49.25,9570.0
2024-11-29,49.24,49.27,49.195,49.205,11238.0
2024-12-02,49.23,49.34,49.23,49.26,21829.0
2024-12-03,49.345,49.355,49.26,49.26,24798.0
2024-12-04,49.27,49.47,49.26,49.345,16768.0
2024-12-05,49.47,49.52,49.405,49.405,13413.0
2024-12-06,49.435,49.49,49.385,49.48,20088.0
2024-12-09,49.52,49.54,49.48,49.48,5665.0
2024-12-10,49.47,49.655,49.435,49.655,19748.0
2024-12-11,49.645,49.645,49.56,49.57,45383.0
2024-12-12,49.58,49.605,49.445,49.455,13303.0
2024-12-13,49.405,49.48,49.405,49.425,15990.0
2024-12-16,49.415,49.48,49.415,49.415,20015.0
2024-12-17,49.5,49.55,49.425,49.48,8611.0
2024-12-18,49.54,49.58,49.49,49.52,25917.0
2024-12-19,49.48,49.49,49.33,49.33,15930.0
2024-12-20,49.34,49.355,49.25,49.25,28827.0
2024-12-23,49.435,49.465,49.365,49.395,14783.0
2024-12-24,49.365,49.465,49.365,49.385,2268.0
2024-12-27,49.385,49.55,49.385,49.5,2192.0
2024-12-30,49.5,49.52,49.395,49.405,17877.0
2024-12-31,49.625,49.625,49.54,49.625,4429.0
2025-01-02,49.74,49.74,49.495,49.495,5909.0
2025-01-03,49.565,49.67,49.565,49.67,5129.0
2025-01-06,49.625,49.625,49.495,49.495,10274.0
2025-01-07,49.565,49.565,49.45,49.465,19886.0
2025-01-08,49.475,49.565,49.37,49.45,10324.0
2025-01-09,49.465,49.545,49.42,49.485,10355.0
2025-01-10,49.505,49.545,49.485,49.485,6407.0
2025-01-13,49.38,49.38,49.255,49.275,27186.0
2025-01-14,49.28,49.4,49.28,49.31,13581.0
2025-01-15,49.35,49.39,49.31,49.31,16226.0
2025-01-16,49.545,49.575,49.485,49.555,8240.0
2025-01-17,49.585,49.585,49.455,49.485,23286.0
2025-01-20,49.475,49.545,49.43,49.485,15031.0
2025-01-21,49.625,49.65,49.555,49.605,13178.0
2025-01-22,49.595,49.595,49.525,49.535,11519.0
2025-01-23,49.585,49.65,49.545,49.65,12838.0
2025-01-24,49.605,49.64,49.565,49.585,17834.0
2025-01-28,49.77,49.77,49.67,49.67,23894.0
2025-01-29,49.73,49.875,49.66,49.8,17888.0
2025-01-30,49.78,49.835,49.75,49.8,19388.0
2025-01-31,49.78,49.835,49.74,49.75,13749.0
2025-02-03,49.875,49.955,49.79,49.79,39369.0
2025-02-04,49.825,49.895,49.78,49.895,38284.0
2025-02-05,49.845,49.98,49.79,49.965,25038.0
2025-02-06,49.965,50.05,49.965,50.03,12657.0
2025-02-07,49.98,50.0,49.895,49.925,12113.0
2025-02-10,49.925,49.945,49.845,49.845,26031.0
2025-02-11,49.905,49.95,49.865,49.925,16663.0
2025-02-12,49.855,49.855,49.76,49.76,17320.0
2025-02-13,49.76,49.825,49.71,49.77,14106.0
2025-02-14,49.905,49.955,49.865,49.915,14954.0
2025-02-17,49.885,49.925,49.825,49.825,18161.0
2025-02-18,49.865,49.925,49.73,49.8,14119.0
2025-02-19,49.79,49.8,49.71,49.79,13294.0
2025-02-20,49.835,49.835,49.72,49.72,16034.0
2025-02-21,49.815,49.845,49.74,49.77,32913.0
2025-02-24,49.855,49.935,49.855,49.885,27577.0
2025-02-25,49.925,50.04,49.925,50.04,14683.0
2025-02-26,50.1,50.11,50.01,50.08,19739.0
2025-02-27,50.11,50.15,50.04,50.13,16162.0
2025-02-28,50.08,50.245,50.08,50.245,27392.0
2025-03-03,50.155,50.245,50.12,50.13,11646.0
2025-03-04,50.315,50.325,50.225,50.285,36882.0
2025-03-05,50.15,50.195,50.06,50.195,30087.0
2025-03-06,50.14,50.14,49.945,50.02,14125.0
2025-03-07,50.05,50.165,50.04,50.08,20407.0
2025-03-10,50.08,50.215,50.04,50.04,21083.0
2025-03-11,50.305,50.305,50.165,50.255,28481.0
2025-03-12,50.12,50.175,50.1,50.165,19608.0
2025-03-13,50.13,50.175,50.09,50.175,25894.0
2025-03-14,50.215,50.215,50.155,50.165,15771.0
2025-03-17,50.165,50.285,50.08,50.165,24810.0
2025-03-18,50.205,50.245,50.155,50.245,28832.0
2025-03-19,50.255,50.265,50.1,50.1,20960.0
2025-03-20,50.255,50.34,50.185,50.235,21636.0
2025-03-21,50.205,50.275,50.205,50.205,16250.0
2025-03-24,50.255,50.305,50.235,50.235,23105.0
2025-03-25,50.235,50.305,50.195,50.245,15016.0
2025-03-26,50.225,50.245,50.15,50.235,20409.0
2025-03-27,50.235,50.235,50.12,50.185,26364.0
2025-03-28,50.185,50.275,50.185,50.275,75013.0
2025-03-31,50.36,50.44,50.285,50.285,37650.0
2025-04-01,50.485,50.485,50.17,50.395,31984.0
2025-04-02,50.395,50.395,50.33,50.33,16892.0
2025-04-03,50.545,50.635,50.525,50.575,9961.0
2025-04-04,50.74,50.78,50.615,50.67,58979.0
2025-04-07,50.605,50.955,50.545,50.545,29240.0
2025-04-08,50.525,50.615,50.415,50.605,36571.0
2025-04-09,50.76,50.76,50.385,50.475,33277.0
2025-04-10,50.625,50.625,50.415,50.475,12270.0
2025-04-11,50.505,50.66,50.425,50.425,25765.0
2025-04-14,50.575,50.575,50.33,50.425,7968.0
2025-04-15,50.415,50.605,50.385,50.385,14822.0
2025-04-16,50.525,50.625,50.395,50.395,20446.0
2025-04-17,50.7,50.7,50.475,50.515,12731.0
2025-04-22,50.535,50.76,50.535,50.635,18351.0
2025-04-23,50.72,50.72,50.585,50.67,11035.0
2025-04-24,50.515,50.7,50.515,50.64,11877.0
2025-04-28,50.76,50.82,50.72,50.81,17506.0
2025-04-29,50.82,50.83,50.7,50.73,20232.0
2025-04-30,50.73,50.89,50.73,50.74,23938.0
2025-05-01,50.905,50.905,50.75,50.82,12830.0
2025-05-02,50.86,50.87,50.76,50.79,13641.0
2025-05-05,50.74,50.82,50.74,50.81,25828.0
2025-05-06,50.81,50.81,50.68,50.69,16465.0
2025-05-07,50.76,50.85,50.74,50.82,32311.0
2025-05-08,50.86,50.915,50.81,50.89,24576.0
2025-05-09,50.86,50.86,50.77,50.77,23961.0
2025-05-12,50.83,50.83,50.69,50.74,23684.0
2025-05-13,50.69,50.69,50.565,50.605,19502.0
2025-05-14,50.68,50.68,50.515,50.625,12349.0
2025-05-15,50.595,50.595,50.455,50.545,13908.0
2025-05-16,50.8,50.8,50.585,50.64,11417.0
2025-05-19,50.625,50.67,50.545,50.565,31492.0
2025-05-20,50.545,50.79,50.545,50.77,35110.0
2025-05-21,50.79,50.87,50.73,50.74,9359.0
2025-05-22,50.89,50.89,50.7,50.83,29734.0
2025-05-23,50.82,50.915,50.75,50.75,22588.0
2025-05-26,50.82,50.975,50.82,50.945,18278.0
2025-05-27,51.065,51.065,50.955,51.055,8938.0
2025-05-28,51.055,51.095,50.965,51.015,18644.0
2025-05-29,51.035,51.035,50.89,50.935,21309.0
2025-05-30,51.065,51.19,51.025,51.025,24730.0
2025-06-02,51.23,51.23,51.075,51.115,17012.0
2025-06-03,51.135,51.24,51.105,51.23,60628.0
2025-06-04,51.25,51.32,51.15,51.22,19613.0
2025-06-05,51.095,51.28,51.095,51.18,46737.0
2025-06-06,51.095,51.18,51.085,51.17,39872.0
2025-06-10,51.29,51.29,51.045,51.145,20084.0
2025-06-11,51.18,51.18,51.085,51.085,25223.0
2025-06-12,51.18,51.25,51.15,51.24,19355.0
2025-06-13,51.34,51.475,51.28,51.34,26844.0
2025-06-16,51.3,51.3,51.17,51.17,44489.0
2025-06-17,51.23,51.31,51.16,51.16,34834.0
2025-06-18,51.28,51.28,51.15,51.15,19714.0
2025-06-19,51.36,51.36,51.18,51.22,16700.0
2025-06-20,51.26,51.34,51.23,51.27,23983.0
2025-06-23,51.455,51.455,51.23,51.23,11209.0
2025-06-24,51.32,51.425,51.3,51.36,33807.0
2025-06-25,51.495,51.495,51.39,51.4,35910.0
2025-06-26,51.555,51.555,51.425,51.515,21964.0
2025-06-27,51.515,51.545,51.415,51.415,12162.0
2025-06-30,51.415,51.485,51.405,51.475,26940.0
2025-07-01,51.57,51.57,51.41,51.5,22520.0
2025-07-02,51.52,51.53,51.44,51.52,21433.0
2025-07-03,51.64,51.64,51.405,51.5,16412.0
2025-07-04,51.5,51.52,51.405,51.46,24230.0
2025-07-07,51.46,51.57,51.46,51.47,21309.0
2025-07-08,51.6,51.6,51.285,51.285,26277.0
2025-07-09,51.285,51.335,51.235,51.265,89130.0
2025-07-10,51.41,51.42,51.335,51.335,16475.0
2025-07-11,51.335,51.385,51.285,51.285,15331.0
2025-07-14,51.285,51.365,51.275,51.275,50768.0
2025-07-15,51.355,51.355,51.215,51.255,48751.0
2025-07-16,51.265,51.315,51.225,51.305,22940.0
2025-07-17,51.325,51.46,51.275,51.45,26848.0
2025-07-18,51.395,51.5,51.395,51.42,22598.0
2025-07-21,51.45,51.51,51.43,51.49,23786.0
2025-07-22,51.54,51.55,51.46,51.47,24950.0
2025-07-23,51.56,51.58,51.47,51.47,28734.0
2025-07-24,51.51,51.51,51.405,51.46,20441.0
2025-07-25,51.47,51.48,51.41,51.43,30358.0
2025-07-28,51.43,51.5,51.43,51.48,28453.0
2025-07-29,51.5,51.53,51.48,51.49,18295.0
2025-07-30,51.51,51.66,51.51,51.65,38356.0
2025-07-31,51.62,51.63,51.51,51.51,147151.0
2025-08-01,51.64,51.64,51.45,51.52,24341.0
2025-08-04,51.94,51.94,51.62,51.63,14932.0
2025-08-05,51.71,51.74,51.64,51.69,28606.0
2025-08-06,51.72,51.72,51.61,51.62,29873.0
2025-08-07,51.64,51.7,51.62,51.63,12619.0
2025-08-08,51.7,51.7,51.63,51.67,23261.0
2025-08-11,51.71,51.73,51.63,51.73,22842.0
2025-08-12,51.71,51.76,51.62,51.7,35859.0
2025-08-13,51.71,51.83,51.71,51.76,20691.0
2025-08-14,51.84,51.9,51.8,51.87,37636.0
2025-08-15,51.84,51.89,51.77,51.85,7418.0
2025-08-18,51.84,51.86,51.76,51.83,28332.0
2025-08-19,51.75,51.82,51.73,51.73,38484.0
2025-08-20,51.81,51.88,51.74,51.84,44259.0
2025-08-21,51.88,51.92,51.8,51.87,158992.0
2025-08-22,51.78,51.85,51.78,51.84,39748.0
2025-08-25,51.92,51.92,51.84,51.86,32958.0
2025-08-26,51.87,51.92,51.8,51.86,29065.0
2025-08-27,51.86,51.89,51.77,51.78,38355.0
2025-08-28,51.86,51.92,51.82,51.85,18682.0
2025-08-29,51.96,51.96,51.83,51.92,32722.0
2025-09-01,51.96,51.96,51.81,51.82,21223.0
2025-09-02,51.79,51.86,51.76,51.84,23244.0
2025-09-03,51.89,51.89,51.62,51.72,27138.0
2025-09-04,51.85,51.86,51.76,51.86,29544.0
2025-09-05,51.87,51.87,51.78,51.78,42423.0
2025-09-08,51.94,51.96,51.85,51.96,20928.0
2025-09-09,52.01,52.01,51.9,51.97,26274.0
2025-09-10,51.92,51.99,51.86,51.93,24336.0
2025-09-11,52.04,52.06,51.97,52.03,11683.0
2025-09-12,52.04,52.07,51.98,52.02,23223.0
2025-09-15,51.98,52.0,51.95,51.99,36173.0
2025-09-16,51.98,52.09,51.98,52.0,28848.0
2025-09-17,52.05,52.09,51.99,52.04,25240.0
2025-09-18,52.06,52.155,52.01,52.155,24743.0
2025-09-19,52.09,52.095,51.99,52.0,27056.0
2025-09-22,52.08,52.08,51.94,52.02,24869.0
2025-09-23,52.04,52.08,51.96,52.07,30363.0
2025-09-24,52.02,52.08,51.89,51.96,15431.0
2025-09-25,51.93,51.95,51.88,51.88,22472.0
2025-09-26,51.82,51.86,51.77,51.78,15641.0
2025-09-29,51.83,51.96,51.83,51.93,30651.0
2025-09-30,51.86,51.98,51.85,51.89,140017.0
2025-10-01,52.0,52.0,51.84,51.92,16385.0
2025-10-02,52.01,52.12,51.9,51.97,39832.0
2025-10-03,52.02,52.03,51.93,52.03,25126.0
2025-10-06,52.01,52.01,51.91,51.97,17842.0
2025-10-07,51.84,51.98,51.84,51.9,26337.0
2025-10-08,52.0,52.02,51.94,52.02,27053.0
2025-10-09,52.02,52.1,51.97,51.97,20800.0
2025-10-10,52.04,52.04,51.92,51.98,23523.0
2025-10-13,52.17,52.17,52.03,52.11,16119.0
2025-10-14,52.09,52.17,52.03,52.12,21770.0
2025-10-15,52.11,52.18,52.09,52.1,36549.0
2025-10-16,52.1,52.37,52.06,52.26,30384.0
2025-10-17,52.2,52.43,52.2,52.42,17591.0
2025-10-20,52.3,52.37,52.22,52.26,22983.0
2025-10-21,52.3,52.39,52.3,52.33,28840.0
2025-10-22,52.3,52.41,52.3,52.4,16341.0
2025-10-23,52.4,52.4,52.32,52.32,23539.0
2025-10-24,52.38,52.38,52.26,52.31,27923.0
2025-10-27,52.32,52.35,52.23,52.23,32863.0
2025-10-28,52.29,52.3,52.24,52.26,40764.0
2025-10-29,52.2,52.35,52.07,52.13,64127.0
2025-10-30,52.11,52.11,51.97,52.01,25145.0
2025-10-31,52.07,52.13,52.03,52.08,32190.0
2025-11-03,52.1,52.12,51.96,51.97,15935.0
2025-11-04,52.1,52.1,51.95,51.95,16389.0
2025-11-05,52.21,52.21,52.01,52.11,27883.0
2025-11-06,52.05,52.05,51.97,51.97,55141.0
2025-11-07,52.17,52.17,52.02,52.06,46525.0
2025-11-10,52.09,52.09,51.96,52.01,32143.0
2025-11-11,52.09,52.09,51.9,52.01,24644.0
2025-11-12,52.11,52.11,51.99,52.04,33249.0
2025-11-13,52.05,52.05,51.81,51.89,34138.0
2025-11-14,51.91,51.92,51.82,51.86,29082.0
2025-11-17,51.75,51.88,51.75,51.87,27588.0
2025-11-18,51.98,51.98,51.83,51.89,30326.0
2025-11-19,51.81,52.0,51.81,52.0,16001.0
2025-11-20,51.98,51.98,51.8,51.88,43125.0
2025-11-21,52.04,52.04,51.88,51.88,23653.0
2025-11-24,51.93,51.98,51.91,51.97,27577.0
2025-11-25,51.98,52.0,51.93,51.99,21806.0
2025-11-26,51.98,51.98,51.75,51.75,25379.0