Date,Open,High,Low,Close,Volume
2017-11-07,39.705,39.705,39.705,39.705,5.0
2017-11-08,39.705,39.725,39.705,39.71,4089.0
2017-11-09,39.695,39.695,39.695,39.695,198.0
2017-11-10,39.665,39.665,39.615,39.655,12994.0
2017-11-13,39.575,39.575,39.475,39.575,67.0
2017-11-14,39.515,39.515,39.515,39.515,2083.0
2017-11-15,39.515,39.515,39.515,39.515,0.0
2017-11-16,39.61,39.61,39.61,39.61,1647.0
2017-11-17,39.575,39.575,39.52,39.575,3000.0
2017-11-20,39.575,39.575,39.575,39.575,0.0
2017-11-21,39.575,39.575,39.575,39.575,0.0
2017-11-22,39.655,39.67,39.655,39.67,21065.0
2017-11-23,39.775,39.775,39.69,39.705,6984.0
2017-11-24,39.735,39.735,39.735,39.735,80.0
2017-11-27,39.735,39.735,39.735,39.735,0.0
2017-11-28,39.735,39.735,39.71,39.735,183.0
2017-11-29,39.735,39.735,39.735,39.735,0.0
2017-11-30,39.655,39.655,39.57,39.57,120.0
2017-12-01,39.57,39.57,39.57,39.57,0.0
2017-12-04,39.68,39.69,39.68,39.69,7890.0
2017-12-05,39.71,39.71,39.69,39.69,733.0
2017-12-06,39.75,39.75,39.69,39.69,119.0
2017-12-07,39.69,39.69,39.69,39.69,0.0
2017-12-08,39.69,39.69,39.69,39.69,0.0
2017-12-11,39.76,39.765,39.76,39.765,6933.0
2017-12-12,39.765,39.765,39.765,39.765,0.0
2017-12-13,39.83,39.83,39.815,39.815,450.0
2017-12-14,39.83,39.83,39.83,39.83,15.0
2017-12-15,39.83,39.83,39.83,39.83,0.0
2017-12-18,39.83,39.83,39.83,39.83,0.0
2017-12-19,39.82,39.875,39.82,39.835,5534.0
2017-12-20,39.735,39.735,39.735,39.735,1005.0
2017-12-21,39.735,39.735,39.735,39.735,0.0
2017-12-22,39.63,39.63,39.63,39.63,40.0
2017-12-27,39.695,39.695,39.695,39.695,4714.0
2017-12-28,39.745,39.745,39.695,39.695,400.0
2017-12-29,39.775,39.775,39.735,39.775,1054.0
2018-01-02,39.92,39.92,39.92,39.92,0.0
2018-01-03,39.74,39.74,39.65,39.65,965.0
2018-01-04,39.685,39.685,39.65,39.65,600.0
2018-01-05,39.65,39.65,39.65,39.65,0.0
2018-01-08,39.685,39.745,39.685,39.745,2412.0
2018-01-09,39.77,39.77,39.745,39.745,3003.0
2018-01-10,39.675,39.745,39.675,39.745,10.0
2018-01-11,39.605,39.605,39.565,39.58,400.0
2018-01-12,39.645,39.645,39.645,39.645,396.0
2018-01-15,39.645,39.645,39.645,39.645,0.0
2018-01-16,39.645,39.645,39.555,39.555,43.0
2018-01-17,39.62,39.7,39.595,39.7,1237.0
2018-01-18,39.63,39.63,39.63,39.63,99.0
2018-01-19,39.63,39.63,39.63,39.63,0.0
2018-01-22,39.59,39.59,39.495,39.59,875.0
2018-01-23,39.5,39.525,39.5,39.51,438.0
2018-01-24,39.51,39.51,39.51,39.51,0.0
2018-01-25,39.51,39.54,39.51,39.525,7346.0
2018-01-29,39.535,39.555,39.375,39.485,2496.0
2018-01-30,39.385,39.5,39.385,39.5,1288.0
2018-01-31,39.425,39.44,39.425,39.44,1861.0
2018-02-01,39.37,39.405,39.345,39.345,1042.0
2018-02-02,39.345,39.36,39.33,39.33,499.0
2018-02-05,39.29,39.36,39.29,39.29,1173.0
2018-02-06,39.485,39.485,39.39,39.425,12971.0
2018-02-07,39.425,39.425,39.14,39.37,3791.0
2018-02-08,39.37,39.37,39.22,39.22,6099.0
2018-02-09,39.275,39.275,39.275,39.275,304.0
2018-02-12,39.405,39.405,39.24,39.29,3369.0
2018-02-13,39.29,39.31,39.29,39.31,239.0
2018-02-14,39.31,39.31,39.31,39.31,0.0
2018-02-15,39.25,39.25,39.17,39.22,353.0
2018-02-16,39.25,39.25,39.25,39.25,42.0
2018-02-19,39.32,39.32,39.25,39.295,703.0
2018-02-20,39.295,39.295,39.295,39.295,0.0
2018-02-21,39.375,39.375,39.375,39.375,80.0
2018-02-22,39.375,39.375,39.375,39.375,0.0
2018-02-23,39.255,39.375,39.255,39.375,1115.0
2018-02-26,39.375,39.375,39.375,39.375,0.0
2018-02-27,39.35,39.35,39.35,39.35,2790.0
2018-02-28,39.295,39.35,39.295,39.35,440.0
2018-03-01,39.375,39.375,39.375,39.375,1193.0
2018-03-02,39.35,39.375,39.35,39.375,200.0
2018-03-05,39.375,39.375,39.375,39.375,0.0
2018-03-06,39.375,39.375,39.375,39.375,0.0
2018-03-07,39.39,39.39,39.375,39.375,30.0
2018-03-08,39.29,39.4,39.29,39.4,880.0
2018-03-09,39.385,39.385,39.385,39.385,500.0
2018-03-12,39.37,39.375,39.37,39.375,221.0
2018-03-13,39.39,39.43,39.39,39.43,3850.0
2018-03-14,39.47,39.485,39.455,39.455,4705.0
2018-03-15,39.51,39.535,39.5,39.5,13464.0
2018-03-16,39.525,39.535,39.5,39.5,4919.0
2018-03-19,39.5,39.5,39.5,39.5,12.0
2018-03-20,39.5,39.5,39.5,39.5,0.0
2018-03-21,39.47,39.47,39.47,39.47,750.0
2018-03-22,39.47,39.47,39.29,39.29,37.0
2018-03-23,39.63,39.63,39.29,39.29,791.0
2018-03-26,39.405,39.405,39.405,39.405,6.0
2018-03-27,39.405,39.405,39.405,39.405,0.0
2018-03-28,39.645,39.675,39.645,39.675,12524.0
2018-03-29,39.7,39.7,39.7,39.7,4674.0
2018-04-03,39.77,39.77,39.77,39.77,209.0
2018-04-04,40.02,40.02,39.725,39.725,1596.0
2018-04-05,39.725,39.725,39.725,39.725,0.0
2018-04-06,39.685,39.685,39.685,39.685,141.0
2018-04-09,39.67,39.67,39.67,39.67,6242.0
2018-04-10,39.655,39.74,39.655,39.66,5530.0
2018-04-11,39.725,39.725,39.715,39.715,5197.0
2018-04-12,39.755,39.755,39.715,39.715,1389.0
2018-04-13,39.695,39.715,39.66,39.715,6760.0
2018-04-16,39.715,39.715,39.715,39.715,0.0
2018-04-17,39.695,39.695,39.695,39.695,8772.0
2018-04-18,39.715,39.715,39.695,39.715,7436.0
2018-04-19,39.62,39.695,39.605,39.605,8406.0
2018-04-20,39.59,39.59,39.51,39.51,2432.0
2018-04-23,39.375,39.375,39.375,39.375,53.0
2018-04-24,39.375,39.375,39.375,39.375,0.0
2018-04-26,39.375,39.375,39.375,39.375,0.0
2018-04-27,39.455,39.455,39.445,39.445,1867.0
2018-04-30,39.505,39.505,39.505,39.505,6018.0
2018-05-01,39.51,39.525,39.43,39.43,11471.0
2018-05-02,39.535,39.54,39.465,39.465,18861.0
2018-05-03,39.485,39.505,39.375,39.505,3205.0
2018-05-04,39.525,39.525,39.525,39.525,4044.0
2018-05-07,39.525,39.525,39.525,39.525,0.0
2018-05-08,39.51,39.54,39.495,39.54,5279.0
2018-05-09,39.465,39.465,39.425,39.425,776.0
2018-05-10,39.445,39.445,39.445,39.445,781.0
2018-05-11,39.425,39.495,39.4,39.495,6609.0
2018-05-14,39.54,39.56,39.54,39.56,5133.0
2018-05-15,39.495,39.495,39.455,39.455,213.0
2018-05-16,39.41,39.41,39.41,39.41,1357.0
2018-05-17,39.36,39.36,39.32,39.35,1490.0
2018-05-18,39.315,39.315,39.255,39.28,3099.0
2018-05-21,39.385,39.385,39.385,39.385,159.0
2018-05-22,39.305,39.35,39.235,39.335,13943.0
2018-05-23,39.35,39.35,39.335,39.335,20.0
2018-05-24,39.425,39.495,39.425,39.495,5578.0
2018-05-25,39.54,39.54,39.47,39.47,3137.0
2018-05-28,39.47,39.47,39.47,39.47,0.0
2018-05-29,39.465,39.645,39.445,39.455,397.0
2018-05-30,39.56,39.615,39.505,39.505,807.0
2018-05-31,39.6,39.6,39.59,39.59,373.0
2018-06-01,39.58,39.7,39.58,39.615,806.0
2018-06-04,39.4,39.4,39.4,39.4,200.0
2018-06-05,39.4,39.4,39.4,39.4,200.0
2018-06-06,39.52,39.575,39.52,39.575,412.0
2018-06-07,39.43,39.43,39.425,39.43,2256.0
2018-06-08,39.385,39.485,39.385,39.44,994.0
2018-06-12,39.44,39.47,39.44,39.44,3522.0
2018-06-13,39.495,39.495,39.445,39.465,2055.0
2018-06-14,39.35,39.455,39.35,39.455,2245.0
2018-06-15,39.62,39.62,39.62,39.62,1505.0
2018-06-18,39.66,39.67,39.66,39.67,4048.0
2018-06-19,39.67,39.715,39.67,39.715,4201.0
2018-06-20,39.51,39.51,39.485,39.485,3116.0
2018-06-21,39.48,39.56,39.465,39.465,1415.0
2018-06-22,39.48,39.635,39.48,39.635,6455.0
2018-06-25,39.505,39.645,39.48,39.645,7129.0
2018-06-26,39.62,39.63,39.62,39.63,620.0
2018-06-27,39.55,39.55,39.55,39.55,1940.0
2018-06-28,39.685,39.685,39.58,39.655,2792.0
2018-06-29,39.685,39.685,39.56,39.56,8836.0
2018-07-02,39.755,39.755,39.685,39.685,1022.0
2018-07-03,39.685,39.715,39.685,39.685,9611.0
2018-07-04,39.77,39.82,39.58,39.58,8877.0
2018-07-05,39.795,39.795,39.57,39.57,4289.0
2018-07-06,39.785,39.785,39.785,39.785,2946.0
2018-07-09,39.62,39.795,39.605,39.78,1372.0
2018-07-10,39.84,39.84,39.77,39.78,2654.0
2018-07-11,39.82,39.825,39.8,39.8,6856.0
2018-07-12,39.77,39.78,39.77,39.78,3677.0
2018-07-13,39.81,39.875,39.72,39.82,17917.0
2018-07-16,39.855,39.865,39.855,39.865,3632.0
2018-07-17,39.82,39.82,39.82,39.82,1454.0
2018-07-18,39.895,39.895,39.835,39.835,682.0
2018-07-19,39.73,39.835,39.72,39.835,711.0
2018-07-20,39.895,39.895,39.77,39.89,1195.0
2018-07-23,39.855,39.855,39.705,39.705,2382.0
2018-07-24,39.705,39.76,39.705,39.705,11647.0
2018-07-25,39.625,39.625,39.625,39.625,200.0
2018-07-26,39.705,39.705,39.55,39.55,1308.0
2018-07-27,39.625,39.625,39.625,39.625,2474.0
2018-07-30,39.72,39.72,39.72,39.72,850.0
2018-07-31,39.675,39.675,39.585,39.675,3455.0
2018-08-01,39.72,39.72,39.705,39.705,1561.0
2018-08-02,39.635,39.635,39.635,39.635,2730.0
2018-08-03,39.675,39.675,39.525,39.57,13210.0
2018-08-06,39.585,39.66,39.585,39.66,6151.0
2018-08-07,39.745,39.745,39.685,39.685,5046.0
2018-08-08,39.61,39.66,39.57,39.66,7991.0
2018-08-09,39.685,39.685,39.57,39.685,3244.0
2018-08-10,39.73,39.745,39.72,39.745,1483.0
2018-08-13,39.785,39.825,39.785,39.81,1355.0
2018-08-14,39.745,39.77,39.7,39.76,7311.0
2018-08-15,39.755,39.78,39.755,39.78,2075.0
2018-08-16,39.89,39.89,39.785,39.785,1414.0
2018-08-17,39.81,39.81,39.8,39.8,1890.0
2018-08-20,39.905,39.905,39.785,39.785,188.0
2018-08-21,39.88,39.96,39.865,39.875,3811.0
2018-08-22,39.89,39.89,39.825,39.825,102.0
2018-08-23,39.825,39.955,39.825,39.955,2602.0
2018-08-24,39.85,39.93,39.85,39.855,20349.0
2018-08-27,39.865,39.865,39.825,39.865,7285.0
2018-08-28,39.825,39.825,39.785,39.785,1634.0
2018-08-29,39.785,39.795,39.755,39.755,3855.0
2018-08-30,39.785,39.785,39.77,39.77,3083.0
2018-08-31,39.815,39.865,39.815,39.865,2749.0
2018-09-03,39.865,39.865,39.855,39.855,359.0
2018-09-04,39.855,39.855,39.855,39.855,4978.0
2018-09-05,39.82,39.82,39.82,39.82,2274.0
2018-09-06,39.81,39.82,39.81,39.81,5840.0
2018-09-07,39.865,39.865,39.865,39.865,2548.0
2018-09-10,39.77,39.77,39.705,39.77,1113.0
2018-09-11,39.795,39.82,39.72,39.82,1334.0
2018-09-12,39.74,39.74,39.645,39.74,791.0
2018-09-13,39.65,39.7,39.645,39.645,2354.0
2018-09-14,39.715,39.715,39.65,39.65,359.0
2018-09-17,39.675,39.69,39.675,39.685,553.0
2018-09-18,39.76,39.76,39.69,39.7,5657.0
2018-09-19,39.625,39.625,39.61,39.625,6675.0
2018-09-20,39.595,39.61,39.595,39.61,4892.0
2018-09-21,39.625,39.65,39.625,39.625,829.0
2018-09-24,39.625,39.66,39.555,39.66,751.0
2018-09-25,39.515,39.515,39.485,39.49,353.0
2018-09-26,39.565,39.565,39.565,39.565,1656.0
2018-09-27,39.66,39.66,39.66,39.66,2488.0
2018-09-28,39.685,39.685,39.66,39.66,402.0
2018-10-01,39.63,39.63,39.62,39.63,80.0
2018-10-02,39.61,39.61,39.535,39.605,2598.0
2018-10-03,39.63,39.63,39.63,39.63,2324.0
2018-10-04,39.525,39.525,39.405,39.495,11142.0
2018-10-05,39.42,39.47,39.42,39.42,9639.0
2018-10-08,39.365,39.365,39.315,39.315,549.0
2018-10-09,39.315,39.38,39.315,39.325,4701.0
2018-10-10,39.285,39.365,39.285,39.365,762.0
2018-10-11,39.34,39.43,39.34,39.415,13201.0
2018-10-12,39.495,39.495,39.42,39.42,2933.0
2018-10-15,39.455,39.455,39.435,39.445,3289.0
2018-10-16,39.38,39.435,39.365,39.42,293.0
2018-10-17,39.365,39.525,39.365,39.46,6402.0
2018-10-18,39.455,39.525,39.455,39.455,1023.0
2018-10-19,39.475,39.51,39.47,39.475,784.0
2018-10-22,39.445,39.495,39.365,39.365,2647.0
2018-10-23,39.375,39.455,39.365,39.405,873.0
2018-10-24,39.515,39.515,39.475,39.475,2601.0
2018-10-25,39.57,39.57,39.54,39.55,16332.0
2018-10-26,39.54,39.54,39.54,39.54,597.0
2018-10-29,39.63,39.63,39.63,39.63,140.0
2018-10-30,39.55,39.62,39.55,39.62,2717.0
2018-10-31,39.555,39.62,39.525,39.525,3391.0
2018-11-01,39.535,39.58,39.525,39.58,9840.0
2018-11-02,39.59,39.59,39.525,39.525,13328.0
2018-11-05,39.535,39.54,39.485,39.54,6693.0
2018-11-06,39.495,39.495,39.485,39.485,1224.0
2018-11-07,39.5,39.5,39.5,39.5,1655.0
2018-11-08,39.46,39.47,39.455,39.455,11404.0
2018-11-09,39.495,39.495,39.405,39.405,5301.0
2018-11-12,39.47,39.59,39.47,39.59,135.0
2018-11-13,39.635,39.635,39.525,39.525,1072.0
2018-11-14,39.595,39.595,39.47,39.47,3053.0
2018-11-15,39.595,39.595,39.54,39.54,10043.0
2018-11-16,39.55,39.605,39.55,39.555,4709.0
2018-11-19,39.555,39.605,39.525,39.525,1314.0
2018-11-20,39.59,39.595,39.58,39.595,14910.0
2018-11-21,39.58,39.62,39.555,39.555,9978.0
2018-11-22,39.635,39.635,39.555,39.555,15.0
2018-11-23,39.555,39.555,39.475,39.475,241.0
2018-11-26,39.63,39.635,39.63,39.635,3613.0
2018-11-27,39.645,39.645,39.645,39.645,14.0
2018-11-28,39.645,39.715,39.57,39.715,3528.0
2018-11-29,39.755,39.755,39.715,39.715,2428.0
2018-11-30,39.675,39.755,39.595,39.675,4607.0
2018-12-03,39.75,39.75,39.645,39.66,9113.0
2018-12-04,39.835,39.845,39.69,39.69,22342.0
2018-12-05,39.85,39.9,39.805,39.825,6471.0
2018-12-06,39.93,39.98,39.825,39.825,97.0
2018-12-07,39.945,39.945,39.825,39.835,2400.0
2018-12-10,39.945,39.97,39.945,39.97,2096.0
2018-12-11,39.925,40.005,39.925,40.005,6216.0
2018-12-12,40.025,40.025,40.025,40.025,457.0
2018-12-13,40.005,40.005,39.865,39.865,7677.0
2018-12-14,39.945,40.02,39.945,39.945,814.0
2018-12-17,39.905,40.065,39.905,39.945,7098.0
2018-12-18,39.965,39.965,39.965,39.965,495.0
2018-12-19,40.185,40.185,40.12,40.12,959.0
2018-12-20,40.12,40.2,40.12,40.2,275.0
2018-12-21,40.22,40.24,40.065,40.065,1571.0
2018-12-24,40.2,40.22,40.2,40.2,63.0
2018-12-27,40.17,40.17,40.025,40.025,2235.0
2018-12-28,40.025,40.025,40.025,40.025,0.0
2018-12-31,40.025,40.025,40.025,40.025,0.0
2019-01-02,40.3,40.345,40.145,40.34,6648.0
2019-01-03,40.115,40.56,40.105,40.46,4566.0
2019-01-04,40.355,40.44,40.355,40.44,5560.0
2019-01-07,40.37,40.37,40.21,40.21,975.0
2019-01-08,40.305,40.33,40.215,40.33,4267.0
2019-01-09,40.305,40.315,40.17,40.315,5079.0
2019-01-10,40.315,40.315,40.24,40.24,1750.0
2019-01-11,40.34,40.34,40.34,40.34,6850.0
2019-01-14,40.425,40.425,40.425,40.425,10.0
2019-01-15,40.38,40.38,40.24,40.24,3483.0
2019-01-16,40.385,40.385,40.255,40.385,2417.0
2019-01-17,40.395,40.395,40.385,40.385,4538.0
2019-01-18,40.4,40.4,40.25,40.25,1174.0
2019-01-21,40.315,40.315,40.315,40.315,31.0
2019-01-22,40.33,40.42,40.25,40.305,3428.0
2019-01-23,40.305,40.305,40.305,40.305,0.0
2019-01-24,40.32,40.425,40.29,40.425,8088.0
2019-01-25,40.355,40.52,40.355,40.52,4661.0
2019-01-29,40.545,40.555,40.395,40.545,2101.0
2019-01-30,40.57,40.58,40.57,40.57,2417.0
2019-01-31,40.66,40.66,40.635,40.64,8866.0
2019-02-01,40.73,40.73,40.64,40.64,240.0
2019-02-04,40.625,40.64,40.625,40.64,830.0
2019-02-05,40.625,40.625,40.625,40.625,165.0
2019-02-06,40.635,40.635,40.625,40.625,25.0
2019-02-07,40.635,40.715,40.6,40.6,2520.0
2019-02-08,40.765,40.765,40.765,40.765,70.0
2019-02-11,40.66,40.77,40.66,40.77,3018.0
2019-02-12,40.78,40.78,40.61,40.755,3898.0
2019-02-13,40.69,40.74,40.625,40.73,7056.0
2019-02-14,40.65,40.65,40.56,40.56,3238.0
2019-02-15,40.635,40.805,40.635,40.64,3127.0
2019-02-18,40.64,40.82,40.64,40.82,117658.0
2019-02-19,40.82,40.82,40.66,40.66,1630.0
2019-02-20,40.865,40.865,40.825,40.845,5063.0
2019-02-21,40.82,40.82,40.755,40.755,1317.0
2019-02-22,40.77,40.77,40.73,40.77,7407.0
2019-02-25,40.825,40.825,40.69,40.82,6368.0
2019-02-26,40.675,40.845,40.675,40.845,1086.0
2019-02-27,40.945,40.945,40.865,40.875,2972.0
2019-02-28,40.78,40.78,40.73,40.745,2137.0
2019-03-01,40.73,40.73,40.705,40.715,1414.0
2019-03-04,40.69,40.69,40.545,40.65,7403.0
2019-03-05,40.755,40.755,40.745,40.755,6521.0
2019-03-06,40.745,40.765,40.745,40.745,2024.0
2019-03-07,40.795,40.835,40.705,40.705,1584.0
2019-03-08,40.81,40.845,40.81,40.81,11092.0
2019-03-11,40.905,40.905,40.905,40.905,126.0
2019-03-12,40.905,40.905,40.795,40.81,1326.0
2019-03-13,40.885,40.985,40.885,40.985,2200.0
2019-03-14,40.995,40.995,40.93,40.985,1739.0
2019-03-15,40.85,40.985,40.85,40.985,1658.0
2019-03-18,40.97,41.005,40.97,40.995,9952.0
2019-03-19,40.995,40.995,40.94,40.94,2453.0
2019-03-20,41.06,41.075,41.06,41.06,397.0
2019-03-21,41.105,41.145,41.1,41.14,7869.0
2019-03-22,41.235,41.245,41.105,41.105,10563.0
2019-03-25,41.405,41.43,41.29,41.37,6343.0
2019-03-26,41.45,41.45,41.39,41.43,2249.0
2019-03-27,41.435,41.46,41.3,41.445,8040.0
2019-03-28,41.53,41.57,41.45,41.5,1550.0
2019-03-29,41.51,41.51,41.42,41.51,3417.0
2019-04-01,41.445,41.445,41.335,41.335,9675.0
2019-04-02,41.25,41.415,41.25,41.415,4299.0
2019-04-03,41.4,41.4,41.375,41.375,3655.0
2019-04-04,41.355,41.355,41.25,41.335,17379.0
2019-04-05,41.35,41.35,41.285,41.295,15876.0
2019-04-08,41.365,41.365,41.355,41.365,6234.0
2019-04-09,41.335,41.335,41.295,41.325,365.0
2019-04-10,41.355,41.415,41.355,41.415,806.0
2019-04-11,41.415,41.46,41.315,41.455,5800.0
2019-04-12,41.405,41.43,41.405,41.42,8402.0
2019-04-15,41.335,41.34,41.205,41.205,7524.0
2019-04-16,41.34,41.34,41.205,41.295,3121.0
2019-04-17,41.295,41.295,41.155,41.245,4673.0
2019-04-18,41.235,41.25,41.22,41.25,4111.0
2019-04-23,41.31,41.34,41.21,41.21,1344.0
2019-04-24,41.21,41.335,41.205,41.21,4838.0
2019-04-26,41.31,41.44,41.3,41.44,6997.0
2019-04-29,41.495,41.495,41.44,41.44,7290.0
2019-04-30,41.44,41.5,41.44,41.5,2362.0
2019-05-01,41.51,41.535,41.365,41.535,6532.0
2019-05-02,41.5,41.5,41.375,41.48,6075.0
2019-05-03,41.445,41.445,41.445,41.445,4048.0
2019-05-06,41.525,41.565,41.415,41.415,23260.0
2019-05-07,41.56,41.56,41.495,41.545,2503.0
2019-05-08,41.575,41.575,41.525,41.575,1813.0
2019-05-09,41.535,41.535,41.455,41.46,8645.0
2019-05-10,41.56,41.585,41.46,41.585,13185.0
2019-05-13,41.535,41.59,41.46,41.59,5473.0
2019-05-14,41.64,41.64,41.47,41.615,2625.0
2019-05-15,41.63,41.63,41.63,41.63,1404.0
2019-05-16,41.695,41.695,41.655,41.695,2760.0
2019-05-17,41.695,41.695,41.69,41.695,8338.0
2019-05-20,41.69,41.69,41.55,41.69,4826.0
2019-05-21,41.67,41.67,41.65,41.65,4898.0
2019-05-22,41.625,41.63,41.535,41.63,4606.0
2019-05-23,41.655,41.695,41.565,41.695,2790.0
2019-05-24,41.64,41.705,41.625,41.705,4421.0
2019-05-27,41.71,41.81,41.68,41.68,1420.0
2019-05-28,41.705,41.795,41.695,41.695,5500.0
2019-05-29,41.735,41.905,41.735,41.905,5789.0
2019-05-30,41.88,41.88,41.75,41.75,5318.0
2019-05-31,41.97,41.97,41.855,41.855,3231.0
2019-06-03,41.995,42.105,41.995,42.0,1701.0
2019-06-04,42.165,42.165,41.995,42.06,11963.0
2019-06-05,42.06,42.205,42.06,42.18,51685.0
2019-06-06,42.195,42.195,42.065,42.075,1664.0
2019-06-07,42.1,42.22,42.06,42.06,22357.0
2019-06-11,42.25,42.25,42.105,42.245,6009.0
2019-06-12,42.22,42.23,42.13,42.18,3123.0
2019-06-13,42.285,42.315,42.155,42.155,5141.0
2019-06-14,42.34,42.34,42.205,42.285,50479.0
2019-06-17,42.335,42.355,42.18,42.355,26608.0
2019-06-18,42.365,42.375,42.205,42.22,7203.0
2019-06-19,42.34,42.5,42.315,42.315,6209.0
2019-06-20,42.42,42.59,42.415,42.545,9966.0
2019-06-21,42.625,42.625,42.47,42.625,9535.0
2019-06-24,42.56,42.56,42.405,42.535,12288.0
2019-06-25,42.65,42.68,42.585,42.68,12868.0
2019-06-26,42.65,42.65,42.48,42.65,14120.0
2019-06-27,42.56,42.59,42.455,42.585,7052.0
2019-06-28,42.64,42.64,42.47,42.47,10311.0
2019-07-01,43.99,43.99,42.57,42.62,12186.0
2019-07-02,42.6,42.715,42.6,42.715,39581.0
2019-07-03,42.805,42.82,42.665,42.805,13926.0
2019-07-04,42.91,42.92,42.78,42.86,14560.0
2019-07-05,42.86,42.95,42.715,42.95,17092.0
2019-07-08,42.765,42.805,42.645,42.805,6123.0
2019-07-09,42.78,42.79,42.645,42.79,18734.0
2019-07-10,42.74,42.74,42.61,42.715,5367.0
2019-07-11,42.71,42.725,42.66,42.685,11958.0
2019-07-12,42.595,42.595,42.425,42.45,24912.0
2019-07-15,42.455,42.545,42.45,42.505,5783.0
2019-07-16,42.645,42.66,42.495,42.6,15022.0
2019-07-17,42.66,42.665,42.6,42.665,8921.0
2019-07-18,42.755,42.78,42.6,42.6,11567.0
2019-07-19,42.78,42.79,42.69,42.79,5279.0
2019-07-22,42.775,42.78,42.65,42.775,25172.0
2019-07-23,42.685,42.79,42.665,42.79,4777.0
2019-07-24,42.775,42.82,42.755,42.82,13060.0
2019-07-25,42.92,42.92,42.855,42.895,8775.0
2019-07-26,42.87,42.885,42.78,42.885,8779.0
2019-07-29,42.885,42.905,42.755,42.86,8405.0
2019-07-30,42.87,43.3,42.73,42.775,26037.0
2019-07-31,42.815,42.92,42.815,42.895,30391.0
2019-08-01,42.935,42.975,42.805,42.805,37102.0
2019-08-02,43.14,43.16,42.97,43.14,32265.0
2019-08-05,43.235,43.365,43.105,43.355,19139.0
2019-08-06,43.48,43.48,43.18,43.355,5990.0
2019-08-07,43.455,43.485,43.335,43.48,9841.0
2019-08-08,43.535,43.535,43.375,43.465,14987.0
2019-08-09,43.42,43.495,43.42,43.42,11035.0
2019-08-12,43.415,43.415,43.285,43.415,14222.0
2019-08-13,43.56,43.57,43.495,43.57,5157.0
2019-08-14,43.595,44.04,43.495,43.585,15056.0
2019-08-15,43.665,43.755,43.665,43.705,14173.0
2019-08-16,43.9,43.925,43.835,43.845,23328.0
2019-08-19,43.835,43.835,43.78,43.805,21322.0
2019-08-20,43.715,43.72,43.575,43.585,23329.0
2019-08-21,43.64,43.78,43.635,43.635,7031.0
2019-08-22,43.765,43.785,43.655,43.785,6937.0
2019-08-23,43.7,43.7,43.585,43.64,17910.0
2019-08-26,43.9,43.9,43.73,43.9,10639.0
2019-08-27,43.755,43.82,43.7,43.82,9677.0
2019-08-28,43.915,43.96,43.895,43.91,11965.0
2019-08-29,44.015,44.025,43.885,43.885,16459.0
2019-08-30,43.835,43.975,43.835,43.96,16088.0
2019-09-02,44.005,44.005,43.885,43.94,18403.0
2019-09-03,43.975,43.99,43.83,43.99,6937.0
2019-09-04,44.065,44.11,43.99,44.045,62306.0
2019-09-05,43.98,43.98,43.875,43.915,33380.0
2019-09-06,43.795,43.795,43.745,43.745,13831.0
2019-09-09,43.805,43.805,43.715,43.715,8384.0
2019-09-10,43.625,43.68,43.51,43.575,9332.0
2019-09-11,43.52,43.53,43.465,43.485,22090.0
2019-09-12,43.445,43.48,43.34,43.445,20012.0
2019-09-13,43.42,43.485,43.355,43.485,13753.0
2019-09-16,43.31,43.325,43.155,43.29,22099.0
2019-09-17,43.375,43.4,43.3,43.34,16037.0
2019-09-18,43.38,43.38,43.325,43.35,18157.0
2019-09-19,43.455,43.465,43.375,43.465,13833.0
2019-09-20,43.465,43.52,43.455,43.47,10289.0
2019-09-23,43.535,43.56,43.48,43.535,10894.0
2019-09-24,43.65,43.665,43.625,43.665,20881.0
2019-09-25,43.745,43.77,43.665,43.7,9735.0
2019-09-26,43.65,43.665,43.6,43.665,12267.0
2019-09-27,43.665,43.705,43.615,43.615,14372.0
2019-09-30,43.615,43.7,43.6,43.635,42766.0
2019-10-01,43.705,43.705,43.55,43.675,11977.0
2019-10-02,43.79,43.79,43.675,43.7,10202.0
2019-10-03,43.705,43.765,43.705,43.715,29550.0
2019-10-04,43.86,43.86,43.725,43.815,18501.0
2019-10-07,43.795,43.92,43.795,43.855,9163.0
2019-10-08,43.855,43.86,43.675,43.675,8284.0
2019-10-09,43.88,43.88,43.74,43.86,3305.0
2019-10-10,43.845,43.845,43.715,43.765,11163.0
2019-10-11,43.62,43.625,43.57,43.575,15749.0
2019-10-14,43.505,43.52,43.4,43.505,20481.0
2019-10-15,43.47,43.575,43.4,43.57,20643.0
2019-10-16,43.47,43.48,43.39,43.455,21545.0
2019-10-17,43.455,43.485,43.35,43.48,14481.0
2019-10-18,43.38,43.47,43.38,43.38,5831.0
2019-10-21,43.455,43.455,43.39,43.43,11202.0
2019-10-22,43.365,43.365,43.22,43.355,13312.0
2019-10-23,43.285,43.44,43.285,43.31,3508.0
2019-10-24,43.365,43.365,43.325,43.365,2332.0
2019-10-25,43.365,43.47,43.365,43.39,10489.0
2019-10-28,43.42,43.42,43.365,43.375,12057.0
2019-10-29,43.48,43.48,43.145,43.145,36035.0
2019-10-30,43.335,43.35,43.2,43.35,5121.0
2019-10-31,43.405,43.405,43.31,43.31,5052.0
2019-11-01,43.575,44.015,43.575,43.575,11676.0
2019-11-04,43.55,43.55,43.43,43.495,4719.0
2019-11-05,43.495,43.495,43.39,43.405,12099.0
2019-11-06,43.375,43.375,43.225,43.325,24500.0
2019-11-07,43.325,43.365,43.225,43.26,37016.0
2019-11-08,43.235,43.235,43.065,43.13,6941.0
2019-11-11,43.12,43.12,43.055,43.12,15558.0
2019-11-12,43.12,43.12,43.025,43.12,5440.0
2019-11-13,43.12,43.12,43.095,43.12,13753.0
2019-11-14,43.13,43.235,43.105,43.225,8174.0
2019-11-15,43.245,43.3,43.2,43.275,4449.0
2019-11-18,43.31,43.31,43.225,43.31,16880.0
2019-11-19,43.34,43.355,43.31,43.335,4347.0
2019-11-20,43.375,43.405,43.25,43.405,9190.0
2019-11-21,43.325,43.485,43.325,43.39,7056.0
2019-11-22,43.315,43.38,43.26,43.3,12359.0
2019-11-25,43.31,43.42,43.31,43.325,4045.0
2019-11-26,43.445,43.445,43.375,43.42,4240.0
2019-11-27,43.465,43.52,43.43,43.48,7208.0
2019-11-28,43.465,43.92,43.335,43.48,10568.0
2019-11-29,43.415,43.415,43.335,43.415,20147.0
2019-12-02,43.415,43.42,43.29,43.34,12277.0
2019-12-03,43.39,43.405,43.21,43.275,13573.0
2019-12-04,43.34,43.455,43.34,43.455,8001.0
2019-12-05,43.38,43.405,43.3,43.405,7182.0
2019-12-06,43.38,43.38,43.235,43.335,6360.0
2019-12-09,43.34,43.34,43.2,43.285,9338.0
2019-12-10,43.245,43.29,43.22,43.29,9130.0
2019-12-11,43.29,43.29,43.275,43.275,6206.0
2019-12-12,43.29,43.415,43.29,43.405,9673.0
2019-12-13,43.275,43.275,43.21,43.225,9268.0
2019-12-16,43.375,43.375,43.34,43.375,10562.0
2019-12-17,43.335,43.39,43.325,43.355,45977.0
2019-12-18,43.34,43.365,43.275,43.275,17060.0
2019-12-19,43.325,43.325,43.2,43.31,19095.0
2019-12-20,43.225,43.29,43.195,43.285,9469.0
2019-12-23,43.285,43.29,43.275,43.29,4954.0
2019-12-24,43.26,43.26,43.17,43.185,9474.0
2019-12-27,43.225,43.335,43.225,43.315,10525.0
2019-12-30,43.39,43.39,43.325,43.39,4049.0
2019-12-31,43.36,43.36,43.22,43.22,4517.0
2020-01-02,43.275,43.28,43.255,43.265,564.0
2020-01-03,43.345,43.485,43.315,43.32,6102.0
2020-01-06,43.42,43.55,43.42,43.55,3086.0
2020-01-07,43.545,43.545,43.38,43.38,9422.0
2020-01-08,43.545,43.6,43.405,43.405,12686.0
2020-01-09,43.405,43.405,43.275,43.34,6635.0
2020-01-10,43.34,43.37,43.28,43.355,9443.0
2020-01-13,43.445,43.445,43.355,43.445,7104.0
2020-01-14,43.43,43.43,43.3,43.3,9809.0
2020-01-15,43.435,43.455,43.34,43.38,8762.0
2020-01-16,43.47,43.5,43.41,43.5,5744.0
2020-01-17,43.5,43.52,43.43,43.435,3592.0
2020-01-20,43.42,43.5,43.42,43.5,7026.0
2020-01-21,43.52,43.56,43.5,43.55,43001.0
2020-01-22,43.575,43.585,43.52,43.585,4111.0
2020-01-23,43.61,43.65,43.545,43.545,5759.0
2020-01-24,43.585,43.75,43.585,43.74,19170.0
2020-01-28,43.82,43.995,43.82,43.995,8102.0
2020-01-29,43.96,43.96,43.845,43.92,5812.0
2020-01-30,44.025,44.085,43.95,44.085,7802.0
2020-01-31,44.085,44.105,44.035,44.105,8450.0
2020-02-03,44.165,44.19,44.085,44.085,6752.0
2020-02-04,44.14,44.155,44.01,44.01,9968.0
2020-02-05,44.01,44.05,43.91,44.04,18811.0
2020-02-06,43.97,43.975,43.805,43.845,14469.0
2020-02-07,43.95,43.95,43.87,43.87,9244.0
2020-02-10,44.085,44.105,43.96,44.075,10124.0
2020-02-11,44.14,44.15,44.01,44.125,15188.0
2020-02-12,44.115,44.115,43.95,44.04,14671.0
2020-02-13,44.065,44.065,43.91,43.97,15071.0
2020-02-14,44.06,44.075,43.945,43.945,23749.0
2020-02-17,43.975,44.105,43.975,44.105,31862.0
2020-02-18,44.15,44.215,44.035,44.035,10005.0
2020-02-19,44.165,44.19,44.14,44.18,3105.0
2020-02-20,44.165,44.205,44.125,44.125,16811.0
2020-02-21,44.14,44.305,44.14,44.295,7118.0
2020-02-24,44.37,44.425,44.265,44.42,9192.0
2020-02-25,44.51,44.51,44.335,44.395,15238.0
2020-02-26,44.525,44.535,44.395,44.485,16184.0
2020-02-27,44.465,44.54,44.435,44.535,22075.0
2020-02-28,44.525,44.72,44.475,44.5,19538.0
2020-03-02,44.64,44.785,44.575,44.575,22320.0
2020-03-03,44.575,44.715,44.515,44.715,4873.0
2020-03-04,44.735,44.965,44.735,44.96,5213.0
2020-03-05,44.82,44.95,44.745,44.91,23501.0
2020-03-06,44.975,45.04,44.875,45.015,25064.0
2020-03-09,45.235,45.505,45.22,45.23,21392.0
2020-03-10,45.385,45.43,44.98,44.98,38728.0
2020-03-11,45.12,45.12,44.825,44.875,4433.0
2020-03-12,44.87,44.87,44.475,44.475,11185.0
2020-03-13,44.475,44.475,43.38,44.255,48431.0
2020-03-16,44.105,44.24,42.995,42.995,12505.0
2020-03-17,42.52,43.75,42.445,42.985,12878.0
2020-03-18,43.705,43.705,42.21,42.405,14077.0
2020-03-19,42.36,43.055,41.62,41.965,44289.0
2020-03-20,42.905,42.905,41.305,41.305,18287.0
2020-03-23,41.575,41.58,41.155,41.215,31210.0
2020-03-24,41.215,42.36,41.155,42.21,114669.0
2020-03-25,42.4,42.965,41.91,42.965,44712.0
2020-03-26,42.36,43.055,42.36,42.775,6263.0
2020-03-27,42.685,43.25,42.645,42.645,22656.0
2020-03-30,43.24,43.24,42.85,43.135,16671.0
2020-03-31,42.895,43.34,42.895,43.34,21186.0
2020-04-01,43.565,43.565,43.17,43.19,28669.0
2020-04-02,43.56,43.56,42.8,43.56,15052.0
2020-04-03,43.24,43.32,43.24,43.27,41904.0
2020-04-06,43.205,43.535,43.205,43.23,30742.0
2020-04-07,43.195,43.525,43.165,43.23,8305.0
2020-04-08,43.195,43.4,43.18,43.18,10420.0
2020-04-09,43.445,43.485,43.17,43.485,27925.0
2020-04-14,43.155,43.82,43.155,43.485,5336.0
2020-04-15,43.485,43.885,43.475,43.885,8379.0
2020-04-16,43.625,44.095,43.59,43.65,33674.0
2020-04-17,44.05,44.135,43.655,44.125,6934.0
2020-04-20,44.21,44.21,43.73,43.77,17979.0
2020-04-21,43.98,44.035,43.705,44.035,11240.0
2020-04-22,44.06,44.125,43.78,43.78,7462.0
2020-04-23,44.035,44.07,43.715,43.88,7365.0
2020-04-24,43.88,44.07,43.805,43.805,11685.0
2020-04-27,43.82,44.175,43.82,44.175,22781.0
2020-04-28,43.98,44.19,43.98,44.165,7228.0
2020-04-29,44.24,44.24,43.96,44.025,20554.0
2020-04-30,44.24,44.28,43.96,44.275,4042.0
2020-05-01,44.39,44.39,44.07,44.085,6881.0
2020-05-04,44.1,44.42,44.06,44.42,19957.0
2020-05-05,44.37,44.38,44.225,44.34,9879.0
2020-05-06,44.28,44.305,44.21,44.29,8289.0
2020-05-07,44.2,44.215,44.2,44.2,5840.0
2020-05-08,44.2,44.3,44.2,44.3,4897.0
2020-05-11,44.3,44.3,44.25,44.255,16667.0
2020-05-12,44.255,44.255,44.02,44.135,12434.0
2020-05-13,44.19,44.19,44.1,44.19,6043.0
2020-05-14,44.225,44.275,44.15,44.16,10047.0
2020-05-15,44.275,44.3,44.185,44.185,13253.0
2020-05-18,44.185,44.265,44.165,44.265,8187.0
2020-05-19,44.24,44.24,44.14,44.215,10145.0
2020-05-20,44.225,44.265,44.225,44.25,13264.0
2020-05-21,44.28,44.35,44.225,44.265,5324.0
2020-05-22,44.39,44.415,44.33,44.35,2151.0
2020-05-25,44.51,44.51,44.355,44.42,19565.0
2020-05-26,44.44,44.465,44.39,44.42,11045.0
2020-05-27,44.395,44.395,44.255,44.265,13847.0
2020-05-28,44.39,44.415,44.36,44.38,5285.0
2020-05-29,44.405,44.405,44.325,44.325,10385.0
2020-06-01,44.38,44.455,44.355,44.39,8996.0
2020-06-02,44.505,44.505,44.325,44.38,6551.0
2020-06-03,44.455,44.51,44.325,44.415,10142.0
2020-06-04,44.42,44.42,44.25,44.365,8779.0
2020-06-05,44.33,44.39,44.21,44.33,4677.0
2020-06-09,44.35,44.35,44.235,44.25,9173.0
2020-06-10,44.35,44.455,44.305,44.445,7957.0
2020-06-11,44.445,44.57,44.42,44.455,13282.0
2020-06-12,44.595,44.65,44.465,44.51,17668.0
2020-06-15,44.61,44.65,44.485,44.555,9048.0
2020-06-16,44.595,44.595,44.58,44.595,4123.0
2020-06-17,44.555,44.645,44.555,44.555,11955.0
2020-06-18,44.555,44.685,44.51,44.675,7091.0
2020-06-19,44.675,44.71,44.535,44.555,4995.0
2020-06-22,44.74,44.74,44.555,44.555,7334.0
2020-06-23,44.65,44.765,44.595,44.685,5164.0
2020-06-24,44.76,44.76,44.635,44.645,7715.0
2020-06-25,44.71,44.75,44.675,44.71,14937.0
2020-06-26,44.84,44.84,44.725,44.765,23185.0
2020-06-29,44.645,44.815,44.645,44.7,9199.0
2020-06-30,44.71,44.835,44.7,44.8,11485.0
2020-07-01,44.84,44.84,44.73,44.805,10255.0
2020-07-02,44.795,44.795,44.7,44.74,20124.0
2020-07-03,44.82,44.83,44.815,44.82,7454.0
2020-07-06,44.845,44.845,44.7,44.815,65273.0
2020-07-07,44.83,44.855,44.79,44.845,5661.0
2020-07-08,44.92,44.92,44.865,44.915,6413.0
2020-07-09,44.93,44.93,44.895,44.905,67448.0
2020-07-10,44.98,44.995,44.92,44.995,5287.0
2020-07-13,45.015,45.015,44.945,44.99,23286.0
2020-07-14,44.97,44.97,44.905,44.92,24568.0
2020-07-15,44.98,44.99,44.93,44.93,11218.0
2020-07-16,44.93,44.98,44.93,44.97,11938.0
2020-07-17,45.035,45.035,44.99,45.035,5421.0
2020-07-20,45.03,45.03,44.98,45.03,11458.0
2020-07-21,45.07,45.085,45.035,45.085,12601.0
2020-07-22,45.12,45.135,45.12,45.135,3886.0
2020-07-23,45.07,45.205,45.07,45.195,7293.0
2020-07-24,45.205,45.23,45.185,45.205,8810.0
2020-07-27,45.205,45.205,45.155,45.205,14068.0
2020-07-28,45.185,45.22,45.135,45.22,14073.0
2020-07-29,45.22,45.26,45.205,45.22,9802.0
2020-07-30,45.26,45.26,45.245,45.26,7063.0
2020-07-31,45.325,45.35,45.3,45.35,11569.0
2020-08-03,45.345,45.345,45.32,45.32,10480.0
2020-08-04,45.32,45.32,45.3,45.32,16289.0
2020-08-05,45.42,45.42,45.35,45.41,11193.0
2020-08-06,45.35,45.35,45.32,45.32,10710.0
2020-08-07,45.4,45.435,45.37,45.425,14883.0
2020-08-10,45.375,45.4,45.31,45.37,19139.0
2020-08-11,45.375,45.375,45.345,45.37,41246.0
2020-08-12,45.3,45.3,45.17,45.205,15989.0
2020-08-13,45.23,45.23,45.12,45.185,20641.0
2020-08-14,45.08,45.08,44.995,45.055,16082.0
2020-08-17,45.035,45.045,45.015,45.045,8921.0
2020-08-18,45.045,45.11,45.03,45.105,15471.0
2020-08-19,45.13,45.13,45.085,45.13,15810.0
2020-08-20,45.085,45.12,45.06,45.12,14441.0
2020-08-21,45.16,45.17,45.095,45.16,10033.0
2020-08-24,45.18,45.195,45.145,45.195,25344.0
2020-08-25,45.13,45.18,45.13,45.18,10242.0
2020-08-26,45.135,45.135,45.03,45.07,10823.0
2020-08-27,45.03,45.03,45.015,45.03,14928.0
2020-08-28,44.92,44.92,44.87,44.915,12966.0
2020-08-31,44.94,44.955,44.88,44.945,19412.0
2020-09-01,44.92,44.965,44.895,44.94,14316.0
2020-09-02,44.94,45.045,44.94,45.03,17622.0
2020-09-03,45.045,45.16,45.045,45.11,11693.0
2020-09-04,45.11,45.245,45.11,45.235,28545.0
2020-09-07,45.02,45.085,45.02,45.065,24835.0
2020-09-08,45.07,45.07,45.02,45.035,11010.0
2020-09-09,45.055,45.145,45.055,45.135,6476.0
2020-09-10,45.085,45.085,45.045,45.08,3515.0
2020-09-11,45.08,45.08,45.055,45.07,16188.0
2020-09-14,45.085,45.155,45.085,45.155,9194.0
2020-09-15,45.12,45.185,45.11,45.18,15313.0
2020-09-16,45.18,45.18,45.145,45.17,5152.0
2020-09-17,45.17,45.17,45.155,45.17,13048.0
2020-09-18,45.205,45.21,45.145,45.145,17272.0
2020-09-21,45.18,45.18,45.12,45.16,5932.0
2020-09-22,45.17,45.235,45.17,45.235,10101.0
2020-09-23,45.235,45.235,45.145,45.18,10374.0
2020-09-24,45.18,45.195,45.18,45.195,8580.0
2020-09-25,45.185,45.185,45.16,45.185,6984.0
2020-09-28,45.16,45.22,45.135,45.22,20872.0
2020-09-29,45.185,45.185,45.145,45.18,14124.0
2020-09-30,45.21,45.23,45.16,45.23,19981.0
2020-10-01,45.195,45.195,45.08,45.15,20288.0
2020-10-02,45.185,45.2,45.125,45.2,23660.0
2020-10-05,45.2,45.2,45.175,45.175,9786.0
2020-10-06,45.175,45.175,45.005,45.09,36617.0
2020-10-07,45.11,45.125,45.1,45.125,4643.0
2020-10-08,45.08,45.08,45.005,45.08,11170.0
2020-10-09,45.1,45.135,45.09,45.135,18730.0
2020-10-12,45.15,45.15,45.09,45.135,9226.0
2020-10-13,45.165,45.185,45.135,45.165,20037.0
2020-10-14,45.22,45.25,45.195,45.245,24029.0
2020-10-15,45.28,45.295,45.225,45.295,19538.0
2020-10-16,45.31,45.31,45.26,45.31,11308.0
2020-10-19,45.31,45.345,45.25,45.295,14733.0
2020-10-20,45.225,45.295,45.225,45.295,9990.0
2020-10-21,45.285,45.285,45.185,45.185,16672.0
2020-10-22,45.15,45.2,45.14,45.175,18485.0
2020-10-23,45.11,45.11,45.08,45.1,4816.0
2020-10-26,45.125,45.16,45.1,45.15,42602.0
2020-10-27,45.185,45.2,45.16,45.2,25581.0
2020-10-28,45.26,45.28,45.235,45.27,8816.0
2020-10-29,45.235,45.25,45.195,45.195,17210.0
2020-10-30,45.195,45.2,45.175,45.185,10514.0
2020-11-02,45.16,45.16,45.135,45.16,27113.0
2020-11-03,45.16,45.2,45.115,45.2,10146.0
2020-11-04,45.09,45.245,45.09,45.245,11951.0
2020-11-05,45.28,45.37,45.21,45.37,10858.0
2020-11-06,45.365,45.405,45.365,45.405,15563.0
2020-11-09,45.345,45.355,45.31,45.355,11136.0
2020-11-10,45.27,45.27,45.1,45.135,20856.0
2020-11-11,45.1,45.1,45.015,45.08,20683.0
2020-11-12,45.115,45.125,45.075,45.09,19725.0
2020-11-13,45.22,45.25,45.1,45.195,24059.0
2020-11-16,45.68,45.68,45.185,45.185,4300.0
2020-11-17,45.22,45.285,45.22,45.26,35777.0
2020-11-18,45.32,45.355,45.25,45.33,22505.0
2020-11-19,45.32,45.37,45.26,45.285,11108.0
2020-11-20,45.395,45.43,45.37,45.43,13271.0
2020-11-23,45.475,45.475,45.365,45.39,11799.0
2020-11-24,45.345,45.44,45.335,45.335,13274.0
2020-11-25,45.44,45.44,45.305,45.37,18058.0
2020-11-26,45.415,45.415,45.32,45.405,36700.0
2020-11-27,45.39,45.43,45.39,45.415,7808.0
2020-11-30,45.44,45.475,45.38,45.38,30886.0
2020-12-01,45.48,45.48,45.37,45.455,15243.0
2020-12-02,45.45,45.45,45.27,45.335,13290.0
2020-12-03,45.77,45.77,45.27,45.355,13153.0
2020-12-04,45.37,45.415,45.37,45.415,8312.0
2020-12-07,45.355,45.38,45.26,45.32,22747.0
2020-12-08,45.305,45.425,45.27,45.425,28242.0
2020-12-09,45.44,45.44,45.39,45.43,9042.0
2020-12-10,45.415,45.43,45.345,45.345,16778.0
2020-12-11,45.345,45.49,45.345,45.475,15792.0
2020-12-14,45.475,45.515,45.415,45.515,20937.0
2020-12-15,45.51,45.54,45.43,45.515,15371.0
2020-12-16,45.525,45.525,45.48,45.48,14425.0
2020-12-17,45.5,45.5,45.395,45.465,15004.0
2020-12-18,45.465,45.49,45.45,45.49,9099.0
2020-12-21,45.49,45.51,45.465,45.51,20677.0
2020-12-22,45.465,45.51,45.44,45.51,29853.0
2020-12-23,45.55,45.565,45.48,45.565,26317.0
2020-12-24,45.56,45.56,45.49,45.5,34801.0
2020-12-29,45.48,45.575,45.48,45.49,21651.0
2020-12-30,45.51,45.51,45.5,45.51,4729.0
2020-12-31,45.47,45.565,45.47,45.565,14775.0
2021-01-04,46.295,46.47,45.47,45.525,45687.0
2021-01-05,45.775,45.775,45.49,45.49,47438.0
2021-01-06,45.515,45.515,45.395,45.495,50154.0
2021-01-07,45.515,45.515,45.34,45.385,13663.0
2021-01-08,45.34,45.34,45.21,45.325,16808.0
2021-01-11,45.325,45.325,45.115,45.305,7658.0
2021-01-12,45.305,45.305,45.17,45.235,12688.0
2021-01-13,45.235,45.28,45.17,45.235,46877.0
2021-01-14,45.34,45.34,45.175,45.255,4938.0
2021-01-15,45.255,45.305,45.195,45.3,12421.0
2021-01-18,45.21,45.315,45.21,45.315,6635.0
2021-01-19,45.305,45.315,45.22,45.28,11290.0
2021-01-20,45.22,45.335,45.22,45.325,19707.0
2021-01-21,45.325,45.34,45.22,45.34,37873.0
2021-01-22,45.315,45.315,45.16,45.235,9477.0
2021-01-25,45.255,45.265,45.17,45.255,9688.0
2021-01-27,45.29,45.34,45.235,45.245,11461.0
2021-01-28,45.335,45.365,45.245,45.365,22690.0
2021-01-29,45.335,45.335,45.22,45.22,22022.0
2021-02-01,45.255,45.255,45.17,45.235,17400.0
2021-02-02,45.235,45.235,45.15,45.235,32561.0
2021-02-03,45.265,45.265,45.125,45.125,11130.0
2021-02-04,45.15,45.15,45.055,45.055,67924.0
2021-02-05,45.15,45.15,45.045,45.115,17661.0
2021-02-08,45.075,45.075,44.985,45.075,24541.0
2021-02-09,45.055,45.08,44.985,45.075,8899.0
2021-02-10,45.08,45.09,45.02,45.04,19920.0
2021-02-11,45.03,45.125,45.03,45.055,19837.0
2021-02-12,45.02,45.125,45.02,45.04,25658.0
2021-02-15,45.01,45.01,44.915,44.95,16031.0
2021-02-16,44.91,44.97,44.845,44.845,26608.0
2021-02-17,44.815,44.82,44.68,44.78,11986.0
2021-02-18,44.78,44.845,44.75,44.83,21784.0
2021-02-19,44.745,44.82,44.68,44.745,23592.0
2021-02-22,44.69,44.69,44.57,44.63,14109.0
2021-02-23,44.655,44.665,44.595,44.65,16007.0
2021-02-24,44.65,44.65,44.545,44.585,14241.0
2021-02-25,44.525,44.525,44.43,44.51,28221.0
2021-02-26,44.24,44.265,44.095,44.26,32688.0
2021-03-01,44.44,44.535,44.44,44.52,22272.0
2021-03-02,44.52,44.545,44.42,44.535,16380.0
2021-03-03,44.545,44.62,44.52,44.52,22507.0
2021-03-04,44.455,44.455,44.345,44.395,21664.0
2021-03-05,44.395,44.405,44.3,44.335,21057.0
2021-03-08,44.395,44.395,44.275,44.38,11864.0
2021-03-09,44.225,44.3,44.225,44.3,7513.0
2021-03-10,44.3,44.38,44.29,44.38,11734.0
2021-03-11,44.355,44.395,44.31,44.395,6868.0
2021-03-12,44.395,44.44,44.31,44.335,14617.0
2021-03-15,44.265,44.265,44.18,44.26,11954.0
2021-03-16,44.29,44.31,44.195,44.31,8432.0
2021-03-17,44.225,44.285,44.195,44.24,6497.0
2021-03-18,44.205,44.23,44.12,44.12,8527.0
2021-03-19,44.12,44.155,44.06,44.155,10360.0
2021-03-22,44.17,44.25,44.13,44.25,9445.0
2021-03-23,44.275,44.275,44.17,44.26,18033.0
2021-03-24,44.26,44.405,44.26,44.32,4591.0
2021-03-25,44.415,44.415,44.3,44.36,14829.0
2021-03-26,44.39,44.43,44.32,44.39,8542.0
2021-03-29,44.43,44.43,44.31,44.345,19354.0
2021-03-30,44.3,44.3,44.13,44.23,32756.0
2021-03-31,44.13,44.24,44.11,44.11,27337.0
2021-04-01,46.55,46.55,44.06,44.19,10285.0
2021-04-06,44.18,44.355,44.18,44.28,32546.0
2021-04-07,44.38,44.39,44.27,44.39,28599.0
2021-04-08,44.42,44.42,44.345,44.375,8995.0
2021-04-09,44.43,44.51,44.43,44.445,14443.0
2021-04-12,44.445,44.445,44.345,44.39,16436.0
2021-04-13,44.375,44.375,44.26,44.26,24477.0
2021-04-14,44.345,44.465,44.345,44.355,26660.0
2021-04-15,44.39,44.39,44.3,44.375,18800.0
2021-04-16,44.43,44.485,44.42,44.485,10027.0
2021-04-19,44.5,44.5,44.42,44.42,26367.0
2021-04-20,44.41,44.42,44.335,44.39,22615.0
2021-04-21,44.43,44.475,44.38,44.475,17577.0
2021-04-22,44.43,44.52,44.41,44.52,20938.0
2021-04-23,44.51,44.51,44.41,44.5,22632.0
2021-04-26,44.5,44.5,44.39,44.445,12384.0
2021-04-27,44.465,44.465,44.38,44.455,70766.0
2021-04-28,44.42,44.42,44.315,44.315,14008.0
2021-04-29,44.4,44.41,44.31,44.41,24474.0
2021-04-30,44.345,44.345,44.245,44.315,28599.0
2021-05-03,44.335,44.335,44.26,44.325,14248.0
2021-05-04,44.3,44.375,44.3,44.375,20787.0
2021-05-05,44.43,44.445,44.355,44.41,63140.0
2021-05-06,44.49,44.49,44.365,44.435,17393.0
2021-05-07,44.43,44.465,44.4,44.465,14394.0
2021-05-10,44.465,44.465,44.375,44.41,16066.0
2021-05-11,44.42,44.42,44.315,44.315,21205.0
2021-05-12,44.345,44.345,44.245,44.28,26748.0
2021-05-13,44.205,44.205,44.115,44.16,16477.0
2021-05-14,44.215,44.215,44.105,44.2,19693.0
2021-05-17,44.205,44.235,44.135,44.235,21243.0
2021-05-18,44.18,44.2,44.16,44.16,18071.0
2021-05-19,44.19,44.215,44.135,44.215,6211.0
2021-05-20,44.15,44.17,44.095,44.15,11187.0
2021-05-21,44.225,44.225,44.16,44.225,41567.0
2021-05-24,44.225,44.255,44.19,44.255,14743.0
2021-05-25,44.255,44.325,44.225,44.325,82392.0
2021-05-26,44.325,44.445,44.325,44.41,19896.0
2021-05-27,44.465,44.465,44.355,44.375,20993.0
2021-05-28,44.355,44.38,44.3,44.335,26751.0
2021-05-31,44.335,44.4,44.335,44.375,14152.0
2021-06-01,44.39,44.39,44.29,44.38,21960.0
2021-06-02,44.38,44.39,44.335,44.39,32239.0
2021-06-03,44.43,44.43,44.345,44.42,9938.0
2021-06-04,44.355,44.355,44.325,44.355,10932.0
2021-06-07,44.445,44.465,44.38,44.445,21582.0
2021-06-08,44.43,44.455,44.375,44.39,35845.0
2021-06-09,44.52,44.52,44.445,44.51,36059.0
2021-06-10,44.585,44.62,44.555,44.62,15663.0
2021-06-11,44.62,44.675,44.62,44.675,17466.0
2021-06-15,44.63,44.64,44.545,44.62,51082.0
2021-06-16,44.595,44.595,44.52,44.54,16821.0
2021-06-17,44.51,44.51,44.38,44.465,26505.0
2021-06-18,44.555,44.6,44.53,44.595,21153.0
2021-06-21,44.61,44.75,44.6,44.72,20530.0
2021-06-22,44.695,44.695,44.52,44.52,20400.0
2021-06-23,44.6,44.61,44.53,44.595,20163.0
2021-06-24,44.565,44.585,44.5,44.575,13182.0
2021-06-25,44.575,44.6,44.54,44.595,9146.0
2021-06-28,44.49,44.51,44.475,44.475,26799.0
2021-06-29,44.52,44.6,44.52,44.585,14551.0
2021-06-30,44.575,44.6,44.53,44.6,62633.0
2021-07-01,44.53,44.77,44.53,44.61,49630.0
2021-07-02,44.85,44.85,44.63,44.76,104502.0
2021-07-05,44.815,44.815,44.675,44.685,22316.0
2021-07-06,44.685,44.73,44.685,44.695,40475.0
2021-07-07,46.155,46.155,44.805,44.89,13491.0
2021-07-08,44.955,44.98,44.915,44.98,28249.0
2021-07-09,44.97,44.99,44.925,44.965,17361.0
2021-07-12,44.99,44.99,44.835,44.89,23153.0
2021-07-13,44.935,44.935,44.86,44.905,25151.0
2021-07-14,44.87,44.89,44.795,44.87,15677.0
2021-07-15,44.945,44.965,44.905,44.955,10025.0
2021-07-16,45.0,45.0,44.965,44.98,12484.0
2021-07-19,45.025,45.065,45.01,45.065,17053.0
2021-07-20,45.12,45.22,45.12,45.195,29297.0
2021-07-21,45.21,45.22,45.13,45.195,29698.0
2021-07-22,45.13,45.13,45.065,45.065,22547.0
2021-07-23,45.185,45.185,45.085,45.1,43716.0
2021-07-26,45.21,45.21,45.12,45.175,14430.0
2021-07-27,45.1,45.165,45.1,45.14,17345.0
2021-07-28,45.175,45.24,45.145,45.205,20179.0
2021-07-29,45.26,45.26,45.175,45.205,12697.0
2021-07-30,45.265,45.265,45.175,45.22,26485.0
2021-08-02,45.265,45.265,45.175,45.25,13361.0
2021-08-03,45.315,45.33,45.24,45.325,13644.0
2021-08-04,45.37,45.37,45.285,45.34,41646.0
2021-08-05,45.37,45.37,45.305,45.325,17839.0
2021-08-06,45.34,45.34,45.275,45.295,21771.0
2021-08-09,45.21,45.21,45.1,45.155,28773.0
2021-08-10,45.21,45.21,45.085,45.085,25958.0
2021-08-11,45.035,45.1,45.025,45.085,20907.0
2021-08-12,45.145,45.145,45.055,45.13,20934.0
2021-08-13,45.12,45.12,45.075,45.12,17222.0
2021-08-16,45.205,45.25,45.185,45.24,36504.0
2021-08-17,45.24,45.265,45.23,45.265,24255.0
2021-08-18,45.25,45.26,45.195,45.23,10133.0
2021-08-19,45.275,45.275,45.21,45.26,20414.0
2021-08-20,45.325,45.325,45.23,45.295,25084.0
2021-08-23,45.305,45.305,45.205,45.205,21110.0
2021-08-24,45.265,45.275,45.195,45.26,42316.0
2021-08-25,45.175,45.22,45.14,45.22,15746.0
2021-08-26,45.14,45.14,45.045,45.1,33361.0
2021-08-27,45.1,45.1,45.025,45.1,19589.0
2021-08-30,45.145,45.155,45.11,45.155,29360.0
2021-08-31,45.205,45.22,45.165,45.21,16254.0
2021-09-01,45.275,45.275,45.055,45.12,30870.0
2021-09-02,45.14,45.145,45.085,45.14,19311.0
2021-09-03,45.175,45.175,45.1,45.165,27228.0
2021-09-06,45.1,45.11,45.025,45.055,10928.0
2021-09-07,45.145,45.145,45.025,45.1,11237.0
2021-09-08,45.02,45.02,44.955,44.97,13975.0
2021-09-09,45.045,45.045,45.01,45.045,20286.0
2021-09-10,45.14,45.145,45.075,45.12,17675.0
2021-09-13,45.09,45.09,45.02,45.085,18101.0
2021-09-14,45.1,45.1,45.045,45.085,11424.0
2021-09-15,45.195,45.195,45.1,45.11,13525.0
2021-09-16,45.12,45.14,45.09,45.12,12518.0
2021-09-17,45.09,45.09,45.035,45.055,16061.0
2021-09-20,44.99,45.0,44.925,45.0,19575.0
2021-09-21,45.025,45.085,45.025,45.055,12645.0
2021-09-22,45.045,45.09,45.025,45.045,13888.0
2021-09-23,45.065,45.11,45.065,45.1,11943.0
2021-09-24,45.045,45.045,44.835,44.835,14523.0
2021-09-27,44.825,44.825,44.75,44.825,18113.0
2021-09-28,44.73,44.78,44.665,44.665,19810.0
2021-09-29,44.725,44.725,44.575,44.65,41935.0
2021-09-30,44.685,44.685,44.63,44.63,12368.0
2021-10-01,44.675,44.735,44.475,44.725,18120.0
2021-10-04,44.75,44.75,44.585,44.605,174326.0
2021-10-05,44.555,44.67,44.55,44.55,22964.0
2021-10-06,44.475,44.52,44.41,44.41,16177.0
2021-10-07,44.52,44.52,44.455,44.52,9334.0
2021-10-08,44.475,44.475,44.37,44.37,14044.0
2021-10-11,44.37,44.4,44.28,44.335,15713.0
2021-10-12,44.365,44.365,44.215,44.25,71594.0
2021-10-13,44.27,44.365,44.25,44.355,20437.0
2021-10-14,44.435,44.445,44.37,44.435,21122.0
2021-10-15,44.5,44.565,44.485,44.54,18377.0
2021-10-18,44.485,44.485,44.345,44.43,15685.0
2021-10-19,44.365,44.455,44.365,44.42,41718.0
2021-10-20,44.42,44.42,44.26,44.26,32067.0
2021-10-21,44.39,44.39,44.225,44.225,36335.0
2021-10-22,44.215,44.26,44.15,44.26,26005.0
2021-10-25,44.335,44.345,44.225,44.345,18062.0
2021-10-26,44.38,44.39,44.28,44.3,16682.0
2021-10-27,44.37,44.38,44.3,44.37,24012.0
2021-10-28,44.485,44.595,44.465,44.465,27367.0
2021-10-29,44.51,44.52,44.42,44.445,26610.0
2021-11-01,44.62,44.62,44.39,44.475,9692.0
2021-11-02,44.485,44.49,44.38,44.49,33812.0
2021-11-03,44.5,44.51,44.455,44.51,17230.0
2021-11-04,44.49,44.49,44.41,44.465,27226.0
2021-11-05,44.565,44.67,44.55,44.605,24698.0
2021-11-08,44.78,44.805,44.735,44.79,14456.0
2021-11-09,44.76,44.805,44.67,44.805,28787.0
2021-11-10,44.89,44.89,44.8,44.805,13173.0
2021-11-11,44.695,44.705,44.55,44.55,53872.0
2021-11-12,44.585,44.585,44.5,44.585,10334.0
2021-11-15,44.605,44.675,44.51,44.675,18158.0
2021-11-16,44.475,44.52,44.445,44.52,30076.0
2021-11-17,44.49,44.5,44.4,44.475,15467.0
2021-11-18,44.555,44.575,44.49,44.55,5900.0
2021-11-19,44.585,44.595,44.53,44.53,12744.0
2021-11-22,44.675,44.695,44.605,44.685,11248.0
2021-11-23,44.555,44.555,44.435,44.445,23788.0
2021-11-24,44.435,44.49,44.355,44.49,44002.0
2021-11-25,44.41,44.41,44.315,44.41,26521.0
2021-11-26,44.455,44.595,44.39,44.595,17657.0
2021-11-29,44.62,44.705,44.565,44.695,11167.0
2021-11-30,44.725,44.77,44.615,44.685,41767.0
2021-12-01,44.685,44.74,44.64,44.66,19022.0
2021-12-02,44.76,44.835,44.725,44.735,13951.0
2021-12-03,44.78,44.86,44.74,44.855,28948.0
2021-12-06,44.87,44.99,44.855,44.955,14549.0
2021-12-07,44.955,44.965,44.79,44.845,13815.0
2021-12-08,44.88,44.88,44.77,44.805,12207.0
2021-12-09,44.87,44.87,44.705,44.77,44810.0
2021-12-10,44.815,44.815,44.715,44.735,12945.0
2021-12-13,44.825,44.825,44.715,44.77,13821.0
2021-12-14,44.815,44.935,44.815,44.925,6799.0
2021-12-15,44.805,44.89,44.805,44.815,15302.0
2021-12-16,44.815,44.845,44.77,44.77,11317.0
2021-12-17,44.88,44.89,44.805,44.87,34257.0
2021-12-20,44.87,44.925,44.835,44.9,18000.0
2021-12-21,44.945,44.945,44.78,44.835,19102.0
2021-12-22,44.695,44.725,44.605,44.705,26846.0
2021-12-23,44.735,44.75,44.66,44.74,13083.0
2021-12-24,44.79,44.79,44.585,44.65,25300.0
2021-12-29,44.66,44.705,44.555,44.675,11039.0
2021-12-30,44.66,44.66,44.435,44.49,12816.0
2021-12-31,44.555,44.585,44.555,44.565,51835.0
2022-01-04,44.63,44.655,44.385,44.415,23625.0
2022-01-05,44.5,44.5,44.32,44.33,59231.0
2022-01-06,44.31,44.31,44.19,44.21,27056.0
2022-01-07,44.21,44.21,44.135,44.18,7655.0
2022-01-10,44.135,44.135,43.985,44.045,24542.0
2022-01-11,44.015,44.135,43.995,44.07,24159.0
2022-01-12,44.035,44.115,44.035,44.11,10601.0
2022-01-13,44.11,44.145,44.07,44.11,10685.0
2022-01-14,44.375,44.375,44.145,44.35,34336.0
2022-01-17,44.295,44.295,44.005,44.045,85771.0
2022-01-18,43.995,44.005,43.875,43.92,29431.0
2022-01-19,43.92,43.92,43.785,43.83,22864.0
2022-01-20,43.81,43.85,43.765,43.82,17537.0
2022-01-21,43.95,44.025,43.875,44.025,34699.0
2022-01-24,44.11,44.115,43.93,43.98,25212.0
2022-01-25,43.97,44.035,43.94,43.96,30875.0
2022-01-27,43.72,43.8,43.69,43.69,17279.0
2022-01-28,43.735,43.82,43.735,43.735,25382.0
2022-01-31,43.82,43.84,43.735,43.755,9703.0
2022-02-01,43.755,43.755,43.655,43.725,14434.0
2022-02-02,43.72,43.735,43.645,43.735,8393.0
2022-02-03,43.745,43.765,43.635,43.69,12487.0
2022-02-04,43.57,43.57,43.4,43.41,19339.0
2022-02-07,43.365,43.365,43.225,43.27,14494.0
2022-02-08,43.28,43.28,43.14,43.19,15546.0
2022-02-09,43.14,43.17,43.06,43.105,14798.0
2022-02-10,43.2,43.215,43.14,43.17,13771.0
2022-02-11,42.965,42.965,42.855,42.855,14918.0
2022-02-14,43.02,43.105,43.005,43.04,26182.0
2022-02-15,42.88,42.975,42.88,42.88,10651.0
2022-02-16,42.855,42.865,42.77,42.855,10085.0
2022-02-17,42.815,42.995,42.815,42.9,14379.0
2022-02-18,43.02,43.02,42.9,42.955,13701.0
2022-02-21,42.945,43.06,42.945,42.985,28516.0
2022-02-22,43.02,43.135,43.02,43.135,15478.0
2022-02-23,43.02,43.02,42.89,42.965,14907.0
2022-02-24,42.94,43.095,42.835,43.095,7965.0
2022-02-25,42.995,42.995,42.81,42.91,18687.0
2022-02-28,42.78,43.06,42.78,43.06,27704.0
2022-03-01,43.05,43.16,43.02,43.16,15137.0
2022-03-02,43.355,43.615,43.355,43.46,17756.0
2022-03-03,43.335,43.335,43.105,43.135,9948.0
2022-03-04,43.135,43.335,43.03,43.2,31155.0
2022-03-07,43.27,43.46,43.225,43.335,34168.0
2022-03-08,43.375,43.375,43.04,43.105,22409.0
2022-03-09,42.995,42.995,42.825,42.975,82156.0
2022-03-10,42.875,42.88,42.725,42.735,28457.0
2022-03-11,42.715,42.715,42.55,42.575,28734.0
2022-03-14,42.705,42.705,42.455,42.485,16122.0
2022-03-15,42.345,42.345,42.15,42.26,12388.0
2022-03-16,42.335,42.335,42.205,42.205,19221.0
2022-03-17,42.13,42.315,42.13,42.29,41090.0
2022-03-18,42.29,42.39,42.24,42.325,13818.0
2022-03-21,42.335,42.455,42.26,42.26,29491.0
2022-03-22,42.23,42.23,41.965,41.965,13582.0
2022-03-23,41.925,42.035,41.86,41.87,18250.0
2022-03-24,42.03,42.15,42.03,42.11,13305.0
2022-03-25,41.955,42.1,41.955,42.045,12591.0
2022-03-28,41.945,41.945,41.675,41.77,21482.0
2022-03-29,41.75,41.915,41.75,41.805,11893.0
2022-03-30,41.785,42.0,41.77,41.97,44077.0
2022-03-31,42.04,42.04,41.815,41.89,19322.0
2022-04-01,41.96,42.1,41.93,41.97,22411.0
2022-04-04,42.035,42.035,41.885,41.91,26627.0
2022-04-05,41.97,42.08,41.97,42.025,7922.0
2022-04-06,41.81,41.81,41.575,41.65,10409.0
2022-04-07,41.64,41.735,41.625,41.63,16583.0
2022-04-08,41.56,41.595,41.455,41.565,93204.0
2022-04-11,41.26,41.455,41.26,41.305,39119.0
2022-04-12,41.175,41.215,41.13,41.13,7222.0
2022-04-13,41.175,41.295,41.175,41.28,34895.0
2022-04-14,41.315,41.425,41.315,41.41,9214.0
2022-04-19,41.15,41.15,41.055,41.055,17311.0
2022-04-20,40.885,40.915,40.745,40.87,16356.0
2022-04-21,41.075,41.075,40.935,40.99,37135.0
2022-04-22,40.87,40.87,40.705,40.805,12532.0
2022-04-26,40.82,40.98,40.785,40.86,26413.0
2022-04-27,41.0,41.1,40.945,40.945,31869.0
2022-04-28,40.945,40.945,40.84,40.935,15388.0
2022-04-29,40.88,40.88,40.775,40.87,22798.0
2022-05-02,40.7,40.7,40.56,40.6,16314.0
2022-05-03,40.59,40.59,40.45,40.535,72237.0
2022-05-04,40.43,40.515,40.42,40.42,9366.0
2022-05-05,40.525,40.69,40.525,40.58,45693.0
2022-05-06,40.44,40.44,40.28,40.345,45458.0
2022-05-09,40.2,40.205,40.085,40.085,33917.0
2022-05-10,40.265,40.405,40.245,40.29,9191.0
2022-05-11,40.405,40.44,40.345,40.44,7294.0
2022-05-12,40.59,40.615,40.515,40.6,23553.0
2022-05-13,40.745,40.745,40.6,40.645,11966.0
2022-05-16,40.71,40.71,40.495,40.635,28117.0
2022-05-17,40.6,40.645,40.45,40.45,19775.0
2022-05-18,40.375,40.45,40.335,40.41,20422.0
2022-05-19,40.525,40.535,40.42,40.495,15612.0
2022-05-20,40.54,40.625,40.525,40.54,24310.0
2022-05-23,40.57,40.665,40.56,40.605,10811.0
2022-05-24,40.615,40.615,40.47,40.58,15795.0
2022-05-25,40.615,40.765,40.615,40.7,25381.0
2022-05-26,40.81,40.81,40.74,40.795,14838.0
2022-05-27,40.81,40.81,40.73,40.74,46430.0
2022-05-30,40.775,40.84,40.745,40.755,13869.0
2022-05-31,40.745,40.745,40.54,40.6,76599.0
2022-06-01,40.475,40.525,40.46,40.525,15617.0
2022-06-02,40.505,40.505,40.395,40.44,30532.0
2022-06-03,40.41,40.42,40.33,40.355,18855.0
2022-06-06,40.29,40.365,40.255,40.28,34299.0
2022-06-07,40.17,40.17,40.075,40.075,17788.0
2022-06-08,40.265,40.265,40.18,40.18,8447.0
2022-06-09,40.16,40.18,40.065,40.17,14689.0
2022-06-10,40.05,40.05,39.975,40.04,12754.0
2022-06-14,39.33,39.35,39.115,39.23,46092.0
2022-06-15,38.895,39.05,38.855,38.91,91420.0
2022-06-16,39.125,39.34,39.06,39.175,38788.0
2022-06-17,39.295,39.34,39.11,39.34,17981.0
2022-06-20,39.35,39.35,39.18,39.265,15219.0
2022-06-21,39.155,39.21,39.015,39.11,72362.0
2022-06-22,39.145,39.23,39.015,39.19,17377.0
2022-06-23,39.315,39.46,39.315,39.445,24377.0
2022-06-24,39.46,39.705,39.46,39.64,38599.0
2022-06-27,39.59,39.65,39.49,39.52,104196.0
2022-06-28,39.52,39.525,39.38,39.5,22399.0
2022-06-29,39.48,39.585,39.32,39.52,47848.0
2022-06-30,39.63,39.65,39.51,39.61,12896.0
2022-07-01,39.87,39.945,39.74,39.86,12275.0
2022-07-04,40.115,40.13,39.97,40.065,50142.0
2022-07-05,39.89,39.945,39.815,39.86,18232.0
2022-07-06,40.18,40.18,40.055,40.18,12946.0
2022-07-07,40.045,40.105,40.04,40.075,17415.0
2022-07-08,40.045,40.045,39.905,39.935,7757.0
2022-07-11,39.83,39.84,39.765,39.84,14008.0
2022-07-12,39.955,40.085,39.955,40.02,10705.0
2022-07-13,40.15,40.15,40.045,40.12,8665.0
2022-07-14,40.15,40.18,40.055,40.12,22195.0
2022-07-15,40.13,40.16,40.055,40.055,24811.0
2022-07-18,40.12,40.255,40.12,40.16,8273.0
2022-07-19,40.14,40.14,40.03,40.105,22514.0
2022-07-20,40.055,40.055,39.935,40.02,20373.0
2022-07-21,40.075,40.095,39.98,40.055,24344.0
2022-07-22,40.205,40.3,40.205,40.3,15370.0
2022-07-25,40.44,40.56,40.44,40.545,15075.0
2022-07-26,40.6,40.6,40.47,40.505,14562.0
2022-07-27,40.61,40.61,40.535,40.6,22459.0
2022-07-28,40.695,40.695,40.555,40.58,29528.0
2022-07-29,40.955,40.965,40.805,40.965,44808.0
2022-08-01,40.975,40.975,40.88,40.955,25256.0
2022-08-02,41.16,41.255,41.085,41.235,19872.0
2022-08-03,40.87,40.89,40.74,40.845,22964.0
2022-08-04,40.915,40.915,40.85,40.89,12577.0
2022-08-05,41.04,41.04,40.945,40.99,18700.0
2022-08-08,40.695,40.74,40.625,40.74,29466.0
2022-08-09,40.75,40.86,40.75,40.835,21644.0
2022-08-10,40.695,40.77,40.655,40.73,14640.0
2022-08-11,40.815,40.815,40.71,40.785,26330.0
2022-08-12,40.625,40.685,40.525,40.655,15105.0
2022-08-15,40.62,40.71,40.61,40.685,21252.0
2022-08-16,40.815,40.87,40.74,40.845,40124.0
2022-08-17,40.635,40.76,40.635,40.695,35769.0
2022-08-18,40.515,40.545,40.42,40.525,12178.0
2022-08-19,40.58,40.58,40.41,40.44,35360.0
2022-08-22,40.19,40.245,40.15,40.195,27065.0
2022-08-23,40.115,40.14,40.04,40.14,46397.0
2022-08-24,40.0,40.04,39.935,39.97,19826.0
2022-08-25,39.89,39.905,39.825,39.9,9981.0
2022-08-26,40.01,40.055,39.945,39.955,24232.0
2022-08-29,39.915,39.915,39.72,39.805,33761.0
2022-08-30,39.84,39.88,39.73,39.87,22917.0
2022-08-31,39.795,39.815,39.69,39.795,13410.0
2022-09-01,39.645,39.645,39.475,39.55,34296.0
2022-09-02,39.465,39.465,39.4,39.465,10351.0
2022-09-05,39.505,39.61,39.505,39.6,16825.0
2022-09-06,39.55,39.57,39.46,39.465,22794.0
2022-09-07,39.345,39.345,39.205,39.315,14958.0
2022-09-08,39.41,39.57,39.41,39.56,22501.0
2022-09-09,39.315,39.365,39.25,39.365,14427.0
2022-09-12,39.325,39.345,39.27,39.31,13589.0
2022-09-13,39.375,39.43,39.315,39.43,26254.0
2022-09-14,39.215,39.225,39.1,39.16,20704.0
2022-09-15,39.245,39.245,39.11,39.11,14903.0
2022-09-16,39.17,39.17,39.075,39.14,8906.0
2022-09-19,39.11,39.13,39.045,39.1,22650.0
2022-09-20,39.075,39.1,39.01,39.095,15621.0
2022-09-21,38.885,38.905,38.795,38.895,14896.0
2022-09-23,38.55,38.67,38.55,38.56,14434.0
2022-09-26,38.52,38.52,38.315,38.37,19425.0
2022-09-27,38.035,38.11,37.97,38.1,24718.0
2022-09-28,37.79,37.895,37.755,37.85,16082.0
2022-09-29,38.155,38.25,38.035,38.065,204637.0
2022-09-30,37.99,38.12,37.96,38.055,84140.0
2022-10-03,38.08,38.505,38.045,38.07,17271.0
2022-10-04,38.54,38.59,38.41,38.55,29290.0
2022-10-05,38.58,38.595,38.445,38.53,24384.0
2022-10-06,38.305,38.305,38.165,38.25,20039.0
2022-10-07,38.08,38.135,38.06,38.12,31882.0
2022-10-10,38.015,38.015,37.875,37.905,13660.0
2022-10-11,37.865,37.895,37.705,37.76,29505.0
2022-10-12,37.81,37.81,37.68,37.76,45157.0
2022-10-13,37.755,37.76,37.64,37.65,16966.0
2022-10-14,37.62,37.755,37.61,37.685,16144.0
2022-10-17,37.61,37.62,37.51,37.62,47710.0
2022-10-18,37.67,37.79,37.605,37.79,34844.0
2022-10-19,37.64,37.735,37.63,37.715,13245.0
2022-10-20,37.52,37.52,37.445,37.46,49304.0
2022-10-21,37.36,37.375,37.255,37.285,36922.0
2022-10-24,37.34,37.45,37.33,37.45,29055.0
2022-10-25,37.425,37.5,37.395,37.415,37000.0
2022-10-26,37.575,37.725,37.575,37.63,27778.0
2022-10-27,37.875,37.875,37.755,37.835,73872.0
2022-10-28,38.015,38.145,38.005,38.1,50391.0
2022-10-31,38.025,38.025,37.865,37.985,9185.0
2022-11-01,37.92,37.985,37.835,37.98,28767.0
2022-11-02,37.97,38.025,37.895,37.985,24585.0
2022-11-03,37.83,37.835,37.79,37.79,36921.0
2022-11-04,37.605,37.725,37.595,37.705,20068.0
2022-11-07,37.79,37.79,37.64,37.67,23591.0
2022-11-08,37.605,37.61,37.51,37.51,27998.0
2022-11-09,37.685,37.79,37.68,37.78,31307.0
2022-11-10,37.97,37.98,37.855,37.98,45013.0
2022-11-11,37.995,38.455,37.995,38.43,58623.0
2022-11-14,38.27,38.325,38.185,38.295,63109.0
2022-11-15,38.335,38.355,38.26,38.345,37424.0
2022-11-16,38.465,38.595,38.465,38.52,47258.0
2022-11-17,38.89,38.89,38.615,38.73,59923.0
2022-11-18,38.625,38.655,38.55,38.655,29986.0
2022-11-21,39.405,39.405,38.485,38.655,24151.0
2022-11-22,38.595,38.68,38.485,38.665,64368.0
2022-11-23,38.72,38.775,38.67,38.775,55562.0
2022-11-24,38.795,38.99,38.755,38.98,185847.0
2022-11-25,39.055,39.075,38.945,39.045,34519.0
2022-11-28,38.965,39.045,38.785,38.965,35076.0
2022-11-29,38.775,38.935,38.775,38.805,30307.0
2022-11-30,38.795,38.915,38.785,38.905,21564.0
2022-12-01,39.04,39.14,38.98,39.14,26388.0
2022-12-02,40.005,40.005,39.14,39.245,113278.0
2022-12-05,39.365,39.365,39.19,39.19,28461.0
2022-12-06,39.19,39.28,39.17,39.215,24447.0
2022-12-07,39.215,39.34,39.18,39.3,29052.0
2022-12-08,39.49,39.49,39.355,39.365,39743.0
2022-12-09,39.34,39.44,39.235,39.44,25574.0
2022-12-12,39.835,39.835,39.14,39.255,32318.0
2022-12-13,39.105,39.245,39.075,39.235,64752.0
2022-12-14,39.275,39.405,39.265,39.35,57427.0
2022-12-15,39.28,39.35,39.19,39.33,48131.0
2022-12-16,39.35,40.03,39.235,39.235,38696.0
2022-12-19,39.17,39.17,39.085,39.13,42385.0
2022-12-20,39.065,39.065,38.7,38.7,49477.0
2022-12-21,38.815,38.815,38.655,38.73,168649.0
2022-12-22,38.68,38.83,38.68,38.815,26402.0
2022-12-23,39.29,39.29,38.655,38.655,75578.0
2022-12-28,38.635,38.635,38.37,38.38,28281.0
2022-12-29,38.43,38.43,38.37,38.42,11053.0
2022-12-30,38.775,38.775,38.38,38.445,6665.0
2023-01-03,38.64,39.035,38.33,38.45,10575.0
2023-01-04,38.525,38.63,38.415,38.555,7974.0
2023-01-05,38.755,38.765,38.67,38.745,21156.0
2023-01-06,38.585,38.715,38.575,38.65,9534.0
2023-01-09,39.035,39.035,38.935,38.96,15913.0
2023-01-10,39.01,39.025,38.875,38.95,11281.0
2023-01-11,38.875,38.98,38.84,38.98,25212.0
2023-01-12,39.035,39.15,39.025,39.14,16316.0
2023-01-13,39.29,39.29,39.18,39.215,15404.0
2023-01-16,39.215,39.27,39.17,39.215,21477.0
2023-01-17,39.59,39.59,39.18,39.225,13484.0
2023-01-18,39.32,39.455,39.265,39.45,14062.0
2023-01-19,39.59,39.725,39.535,39.65,44156.0
2023-01-20,39.525,39.525,39.43,39.5,19992.0
2023-01-23,39.365,39.405,39.255,39.395,59080.0
2023-01-24,39.255,39.3,39.185,39.255,45592.0
2023-01-25,39.385,39.405,39.27,39.31,35310.0
2023-01-27,39.265,39.3,39.185,39.185,26914.0
2023-01-30,39.59,39.59,39.18,39.3,28288.0
2023-01-31,39.195,39.225,39.13,39.195,15991.0
2023-02-01,39.245,39.28,39.195,39.27,57999.0
2023-02-02,39.405,39.415,39.33,39.415,33651.0
2023-02-03,40.195,40.195,39.46,39.67,51914.0
2023-02-06,39.725,39.725,39.235,39.385,61093.0
2023-02-07,39.195,39.245,39.11,39.225,41462.0
2023-02-08,39.11,39.185,39.015,39.185,39139.0
2023-02-09,39.59,39.59,39.1,39.16,21357.0
2023-02-10,39.13,39.13,38.99,39.085,30597.0
2023-02-13,38.95,38.95,38.84,38.94,28197.0
2023-02-14,38.98,39.01,38.925,39.01,36595.0
2023-02-15,38.885,38.885,38.81,38.885,35760.0
2023-02-16,38.78,38.82,38.67,38.8,44200.0
2023-02-17,38.695,38.695,38.535,38.575,32817.0
2023-02-20,38.605,38.745,38.605,38.715,63437.0
2023-02-21,38.68,38.685,38.61,38.68,53118.0
2023-02-22,38.52,38.52,38.415,38.48,29010.0
2023-02-23,38.49,38.49,38.44,38.48,71347.0
2023-02-24,38.525,38.61,38.525,38.575,23884.0
2023-02-27,38.425,38.44,38.385,38.405,26469.0
2023-02-28,38.45,38.45,38.33,38.405,57200.0
2023-03-01,38.365,38.405,38.29,38.385,42921.0
2023-03-02,38.28,38.29,38.18,38.225,193366.0
2023-03-03,38.215,38.215,38.11,38.195,32279.0
2023-03-06,38.225,38.385,38.225,38.365,42277.0
2023-03-07,38.225,38.36,38.225,38.35,46455.0
2023-03-08,38.34,38.35,38.205,38.245,29614.0
2023-03-09,38.255,38.34,38.255,38.31,47751.0
2023-03-10,38.415,38.65,38.415,38.65,63098.0
2023-03-13,38.915,38.915,38.685,38.78,87719.0
2023-03-14,39.045,39.13,39.015,39.045,37042.0
2023-03-15,38.98,38.98,38.735,38.77,53282.0
2023-03-16,39.265,39.375,39.14,39.18,47402.0
2023-03-17,39.025,39.12,39.01,39.11,51500.0
2023-03-20,39.235,39.33,39.13,39.33,39448.0
2023-03-21,39.195,39.345,39.195,39.3,34690.0
2023-03-22,39.15,39.15,39.065,39.13,27909.0
2023-03-23,39.28,39.405,39.28,39.385,54572.0
2023-03-24,39.405,39.49,39.375,39.48,35929.0
2023-03-27,39.48,39.78,39.43,39.5,92330.0
2023-03-28,39.265,39.28,39.215,39.27,46059.0
2023-03-29,39.14,39.18,39.065,39.1,37726.0
2023-03-30,39.045,39.14,39.045,39.13,20889.0
2023-03-31,39.18,39.18,39.085,39.17,28490.0
2023-04-03,39.32,39.32,39.17,39.245,16019.0
2023-04-04,39.33,39.49,39.33,39.445,61299.0
2023-04-05,39.5,39.52,39.445,39.5,52657.0
2023-04-06,39.595,39.625,39.555,39.625,30837.0
2023-04-11,39.49,39.51,39.35,39.48,39514.0
2023-04-12,39.395,39.435,39.375,39.425,43904.0
2023-04-13,39.45,39.45,39.385,39.415,39480.0
2023-04-14,39.275,39.375,39.275,39.375,53680.0
2023-04-17,39.245,39.265,39.16,39.225,50027.0
2023-04-18,39.085,39.095,39.025,39.095,51055.0
2023-04-19,39.065,39.1,39.025,39.1,59205.0
2023-04-20,39.095,39.095,39.025,39.075,23893.0
2023-04-21,39.13,39.205,39.13,39.195,40164.0
2023-04-24,39.12,39.15,39.085,39.14,11996.0
2023-04-26,39.385,39.405,39.34,39.405,62424.0
2023-04-27,39.35,39.365,39.245,39.245,52309.0
2023-04-28,39.12,39.205,39.095,39.205,30020.0
2023-05-01,39.365,39.405,39.36,39.395,45811.0
2023-05-02,39.34,39.34,39.16,39.195,30143.0
2023-05-03,39.415,39.52,39.385,39.46,29316.0
2023-05-04,39.615,39.625,39.51,39.51,28633.0
2023-05-05,39.535,39.555,39.45,39.48,54522.0
2023-05-08,39.45,39.45,39.34,39.36,29160.0
2023-05-09,39.265,39.3,39.235,39.275,21138.0
2023-05-10,39.215,39.235,39.185,39.185,29782.0
2023-05-11,39.31,39.425,39.31,39.35,33672.0
2023-05-12,39.48,39.605,39.48,39.575,47682.0
2023-05-15,39.425,39.425,39.32,39.32,22547.0
2023-05-16,39.28,39.375,39.28,39.35,29590.0
2023-05-17,39.245,39.28,39.235,39.28,28939.0
2023-05-18,39.245,39.265,39.195,39.205,35133.0
2023-05-19,39.01,39.045,38.97,39.015,57778.0
2023-05-22,39.025,39.065,38.99,39.045,43757.0
2023-05-23,38.96,38.97,38.905,38.94,46868.0
2023-05-24,38.94,38.98,38.93,38.94,15954.0
2023-05-25,38.845,38.855,38.78,38.835,44081.0
2023-05-26,38.725,38.745,38.655,38.745,38736.0
2023-05-29,38.745,38.75,38.655,38.715,26786.0
2023-05-30,38.81,38.895,38.81,38.81,30204.0
2023-05-31,39.01,39.13,38.78,39.12,33851.0
2023-06-01,39.15,39.185,39.055,39.1,17857.0
2023-06-02,39.225,39.225,39.18,39.205,26388.0
2023-06-05,38.97,39.055,38.97,38.98,14668.0
2023-06-06,39.065,39.065,38.98,39.025,25528.0
2023-06-07,39.045,39.15,39.045,39.14,29612.0
2023-06-08,38.905,38.905,38.855,38.885,49914.0
2023-06-09,39.0,39.0,38.94,38.99,24117.0
2023-06-13,39.045,39.095,39.025,39.065,47353.0
2023-06-14,38.94,38.98,38.885,38.95,31939.0
2023-06-15,38.96,38.96,38.82,38.83,47462.0
2023-06-16,38.95,39.0,38.895,38.97,23293.0
2023-06-19,39.055,39.055,38.98,39.045,35537.0
2023-06-20,38.92,38.96,38.835,38.96,71864.0
2023-06-21,39.01,39.1,39.01,39.025,35662.0
2023-06-22,39.035,39.1,39.025,39.065,40710.0
2023-06-23,38.98,39.0,38.95,38.97,20927.0
2023-06-26,39.085,39.17,39.085,39.16,56066.0
2023-06-27,39.11,39.205,39.11,39.17,46551.0
2023-06-28,39.11,39.13,39.055,39.11,27136.0
2023-06-29,39.15,39.185,39.11,39.14,29907.0
2023-06-30,38.92,38.99,38.895,38.96,31025.0
2023-07-03,39.125,39.125,38.925,39.0,40149.0
2023-07-04,38.925,39.01,38.925,38.975,97628.0
2023-07-05,39.0,39.01,38.935,38.975,39646.0
2023-07-06,38.87,38.87,38.745,38.765,133413.0
2023-07-07,38.63,38.63,38.49,38.565,214911.0
2023-07-10,38.565,38.565,38.48,38.525,22474.0
2023-07-11,38.555,38.66,38.555,38.63,47651.0
2023-07-12,38.63,38.68,38.62,38.65,40960.0
2023-07-13,38.83,38.905,38.83,38.86,52437.0
2023-07-14,39.04,39.08,39.0,39.03,25735.0
2023-07-17,39.01,39.02,38.965,39.0,45859.0
2023-07-18,39.03,39.06,38.985,39.06,23894.0
2023-07-19,39.085,39.19,39.085,39.175,59720.0
2023-07-20,39.21,39.23,39.165,39.19,31569.0
2023-07-21,39.06,39.08,39.01,39.08,47373.0
2023-07-24,39.03,39.095,39.03,39.085,19328.0
2023-07-25,39.085,39.12,39.07,39.08,73257.0
2023-07-26,39.07,39.115,39.03,39.095,68651.0
2023-07-27,39.06,39.155,39.06,39.155,56165.0
2023-07-28,38.915,38.965,38.83,38.935,66533.0
2023-07-31,39.02,39.02,38.895,38.945,32440.0
2023-08-01,39.02,39.05,38.985,39.04,69054.0
2023-08-02,38.895,38.905,38.84,38.88,52477.0
2023-08-03,38.765,38.775,38.69,38.69,36298.0
2023-08-04,38.6,38.63,38.575,38.585,71547.0
2023-08-07,38.745,38.8,38.745,38.785,28544.0
2023-08-08,38.725,38.83,38.695,38.83,40868.0
2023-08-09,38.925,38.955,38.895,38.955,40380.0
2023-08-10,38.895,38.895,38.83,38.84,19754.0
2023-08-11,38.79,38.79,38.705,38.735,50900.0
2023-08-14,38.585,38.59,38.535,38.555,49096.0
2023-08-15,38.525,38.545,38.48,38.49,30805.0
2023-08-16,38.48,38.535,38.47,38.515,40407.0
2023-08-17,38.44,38.44,38.305,38.305,38088.0
2023-08-18,38.355,38.47,38.355,38.47,20914.0
2023-08-21,38.42,38.43,38.355,38.355,42780.0
2023-08-22,38.25,38.295,38.22,38.29,35881.0
2023-08-23,38.325,38.385,38.325,38.335,25689.0
2023-08-24,38.66,38.66,38.6,38.65,21451.0
2023-08-25,38.535,38.6,38.525,38.565,18993.0
2023-08-28,38.535,38.59,38.505,38.59,64232.0
2023-08-29,38.63,38.66,38.62,38.64,21581.0
2023-08-30,38.705,38.775,38.69,38.695,21096.0
2023-08-31,38.715,38.765,38.705,38.715,25580.0
2023-09-01,38.785,38.86,38.785,38.82,25547.0
2023-09-04,38.735,38.735,38.66,38.715,142272.0
2023-09-05,38.64,38.67,38.61,38.66,29204.0
2023-09-06,38.555,38.585,38.515,38.565,34339.0
2023-09-07,38.48,38.495,38.44,38.48,32952.0
2023-09-08,38.59,38.65,38.575,38.64,27040.0
2023-09-11,38.525,38.535,38.47,38.525,30883.0
2023-09-12,38.495,38.525,38.45,38.515,44576.0
2023-09-13,38.495,38.505,38.44,38.495,22757.0
2023-09-14,38.535,38.66,38.535,38.6,24143.0
2023-09-15,38.6,38.64,38.565,38.63,34019.0
2023-09-18,38.46,38.47,38.39,38.45,48999.0
2023-09-19,38.41,38.495,38.41,38.45,29498.0
2023-09-20,38.4,38.41,38.355,38.39,18120.0
2023-09-21,38.315,38.315,38.235,38.28,59235.0
2023-09-22,38.22,38.24,38.19,38.24,34852.0
2023-09-25,38.29,38.305,38.26,38.295,43496.0
2023-09-26,38.125,38.145,38.08,38.145,30193.0
2023-09-27,38.145,38.185,38.08,38.145,16884.0
2023-09-28,38.03,38.04,37.965,38.01,24836.0
2023-09-29,37.945,37.995,37.905,37.945,18491.0
2023-10-02,38.085,38.095,37.865,37.95,18979.0
2023-10-03,37.835,37.865,37.78,37.82,24570.0
2023-10-04,37.645,37.645,37.52,37.59,118164.0
2023-10-05,37.75,37.8,37.715,37.78,32117.0
2023-10-06,37.78,37.79,37.725,37.77,18029.0
2023-10-09,37.77,37.83,37.705,37.76,65146.0
2023-10-10,37.83,37.99,37.79,37.94,76352.0
2023-10-11,38.0,38.01,37.915,37.98,51871.0
2023-10-12,38.115,38.19,38.115,38.125,26638.0
2023-10-13,37.95,38.0,37.885,38.0,56043.0
2023-10-16,37.935,38.02,37.935,38.01,174820.0
2023-10-17,37.885,37.925,37.83,37.83,32354.0
2023-10-18,37.725,37.725,37.655,37.705,33929.0
2023-10-19,37.625,37.625,37.405,37.455,38901.0
2023-10-20,37.445,37.55,37.415,37.55,28203.0
2023-10-23,37.505,37.52,37.425,37.425,39808.0
2023-10-24,37.645,37.655,37.55,37.645,39759.0
2023-10-25,37.74,37.78,37.675,37.715,54767.0
2023-10-26,37.55,37.57,37.485,37.51,30096.0
2023-10-27,37.61,37.725,37.61,37.715,36786.0
2023-10-30,37.705,37.725,37.635,37.665,106334.0
2023-10-31,37.675,37.73,37.615,37.715,44218.0
2023-11-01,37.715,37.715,37.4,37.635,34096.0
2023-11-02,37.855,38.04,37.855,38.01,49494.0
2023-11-03,38.125,38.125,38.045,38.105,37510.0
2023-11-06,38.19,38.25,38.19,38.2,50751.0
2023-11-07,38.18,38.22,38.135,38.18,46812.0
2023-11-08,38.315,38.475,38.275,38.315,75321.0
2023-11-09,38.43,38.485,38.38,38.44,25856.0
2023-11-10,38.45,38.45,37.935,38.23,35277.0
2023-11-13,38.19,38.25,38.16,38.16,40712.0
2023-11-14,38.19,38.24,38.125,38.22,35205.0
2023-11-15,38.535,38.62,38.21,38.61,56668.0
2023-11-16,39.175,39.175,38.41,38.575,51017.0
2023-11-17,38.61,38.705,38.61,38.65,23492.0
2023-11-20,38.65,38.69,38.62,38.63,32371.0
2023-11-21,38.735,38.795,38.68,38.775,39933.0
2023-11-22,38.81,38.81,38.735,38.735,25577.0
2023-11-23,38.955,38.955,38.775,38.8,45289.0
2023-11-24,38.965,38.965,38.61,38.61,20966.0
2023-11-27,38.68,38.68,38.575,38.6,71514.0
2023-11-28,38.81,38.83,38.765,38.775,25164.0
2023-11-29,38.9,39.03,38.9,38.985,29794.0
2023-11-30,39.07,39.145,39.01,39.05,73131.0
2023-12-01,39.06,39.06,38.935,38.985,58600.0
2023-12-04,39.23,39.29,39.155,39.165,36191.0
2023-12-05,39.155,39.29,38.705,39.29,20664.0
2023-12-06,39.405,39.49,39.405,39.46,48167.0
2023-12-07,39.655,39.76,39.51,39.51,61311.0
2023-12-08,39.645,39.645,39.46,39.46,61540.0
2023-12-11,40.045,40.045,39.345,39.345,34865.0
2023-12-12,39.385,39.425,39.33,39.415,38060.0
2023-12-13,38.935,39.53,38.935,39.47,34120.0
2023-12-14,39.48,40.005,39.48,39.91,2360383.0
2023-12-15,39.985,40.025,39.92,39.94,53874.0
2023-12-18,40.055,40.15,40.055,40.085,46897.0
2023-12-19,40.085,40.09,40.035,40.075,150803.0
2023-12-20,40.17,40.17,40.025,40.12,50086.0
2023-12-21,40.31,40.31,40.245,40.245,50367.0
2023-12-22,40.265,40.285,40.13,40.215,96649.0
2023-12-27,40.225,40.3,40.13,40.3,31425.0
2023-12-28,40.465,40.465,40.3,40.405,22380.0
2023-12-29,40.465,40.475,40.09,40.36,15919.0
2024-01-02,40.75,40.805,40.16,40.21,41823.0
2024-01-03,40.155,40.93,40.045,40.095,20940.0
2024-01-04,40.155,40.16,40.075,40.125,40739.0
2024-01-05,39.98,39.99,39.845,39.95,24193.0
2024-01-08,39.885,39.885,39.815,39.875,28159.0
2024-01-09,39.94,39.99,39.865,39.95,40891.0
2024-01-10,39.99,40.0,39.885,39.885,30852.0
2024-01-11,39.95,39.95,39.885,39.94,30754.0
2024-01-12,40.075,40.075,40.01,40.03,29198.0
2024-01-15,40.155,40.155,40.065,40.135,37951.0
2024-01-16,40.095,40.095,39.99,40.0,32075.0
2024-01-17,39.96,39.97,39.895,39.915,39073.0
2024-01-18,39.845,39.845,39.71,39.77,40804.0
2024-01-19,39.75,39.75,39.655,39.7,40515.0
2024-01-22,39.77,39.805,39.68,39.805,25215.0
2024-01-23,39.8,39.845,39.76,39.845,47100.0
2024-01-24,39.76,39.76,39.675,39.73,36299.0
2024-01-25,39.595,39.71,39.595,39.665,35674.0
2024-01-29,39.78,39.8,39.72,39.74,62843.0
2024-01-30,40.02,40.02,39.855,39.96,36923.0
2024-01-31,40.01,40.01,39.905,39.97,26856.0
2024-02-01,40.02,40.16,40.02,40.145,60910.0
2024-02-02,40.26,40.26,40.105,40.125,193910.0
2024-02-05,39.96,39.96,39.78,39.855,115190.0
2024-02-06,39.74,39.805,39.71,39.805,58336.0
2024-02-07,39.855,39.875,39.825,39.825,64300.0
2024-02-08,39.835,39.845,39.77,39.78,40798.0
2024-02-09,39.75,39.75,39.69,39.69,49846.0
2024-02-12,39.68,39.72,39.635,39.7,81967.0
2024-02-13,39.71,39.72,39.655,39.7,74108.0
2024-02-14,39.46,39.49,39.415,39.48,93493.0
2024-02-15,39.625,39.7,39.585,39.635,57214.0
2024-02-16,39.865,39.865,39.575,39.595,43613.0
2024-02-19,39.615,39.625,39.55,39.585,50559.0
2024-02-20,39.55,39.585,39.49,39.585,26535.0
2024-02-21,39.645,39.665,39.595,39.625,33875.0
2024-02-22,39.55,39.605,39.51,39.56,38967.0
2024-02-23,39.51,39.575,39.51,39.51,50144.0
2024-02-26,39.595,39.77,39.595,39.73,77498.0
2024-02-27,39.645,39.645,39.585,39.635,40067.0
2024-02-28,39.55,39.625,39.55,39.585,35567.0
2024-02-29,39.665,39.68,39.595,39.605,36734.0
2024-03-01,39.645,39.71,39.635,39.645,49747.0
2024-03-04,39.69,39.805,39.69,39.75,61039.0
2024-03-05,39.77,39.79,39.73,39.74,47640.0
2024-03-06,39.885,39.92,39.845,39.895,34175.0
2024-03-07,40.02,40.02,39.915,39.915,33325.0
2024-03-08,40.02,40.045,39.98,40.03,32131.0
2024-03-11,40.03,40.145,40.03,40.115,33340.0
2024-03-12,40.065,40.075,40.03,40.04,37284.0
2024-03-13,40.01,40.02,39.95,39.98,40741.0
2024-03-14,39.93,39.93,39.885,39.885,37120.0
2024-03-15,39.76,39.77,39.7,39.76,40675.0
2024-03-18,39.72,39.76,39.69,39.71,35499.0
2024-03-19,39.71,39.76,39.675,39.72,34690.0
2024-03-20,39.79,39.79,39.73,39.74,67408.0
2024-03-21,39.73,39.825,39.73,39.79,48351.0
2024-03-22,39.875,39.905,39.835,39.865,69020.0
2024-03-25,40.0,40.01,39.95,39.99,23881.0
2024-03-26,39.915,39.94,39.895,39.905,57912.0
2024-03-27,39.93,39.95,39.905,39.92,32647.0
2024-03-28,39.98,40.03,39.97,40.01,49062.0
2024-04-02,39.945,39.945,39.79,39.86,40205.0
2024-04-03,39.78,39.78,39.685,39.685,47611.0
2024-04-04,39.78,39.79,39.725,39.735,52783.0
2024-04-05,39.81,39.88,39.81,39.84,31408.0
2024-04-08,39.725,39.725,39.635,39.635,53308.0
2024-04-09,39.655,39.725,39.655,39.695,45530.0
2024-04-10,39.81,39.86,39.77,39.78,51733.0
2024-04-11,39.52,39.54,39.475,39.475,61510.0
2024-04-12,39.425,39.465,39.385,39.465,62019.0
2024-04-15,39.54,39.54,39.465,39.49,45063.0
2024-04-16,39.385,39.405,39.345,39.385,30001.0
2024-04-17,39.22,39.26,39.195,39.21,37233.0
2024-04-18,39.345,39.415,39.335,39.405,52350.0
2024-04-19,39.32,39.56,39.3,39.405,102651.0
2024-04-22,39.29,39.29,39.21,39.23,31860.0
2024-04-23,39.365,39.395,39.335,39.395,54265.0
2024-04-24,39.395,39.395,39.31,39.31,37888.0
2024-04-26,39.145,39.185,39.115,39.175,47902.0
2024-04-29,39.27,39.32,39.26,39.29,34827.0
2024-04-30,39.345,39.415,39.345,39.385,39300.0
2024-05-01,39.175,39.27,39.175,39.185,134359.0
2024-05-02,39.27,39.335,39.26,39.33,65668.0
2024-05-03,39.355,39.435,39.355,39.385,54243.0
2024-05-06,39.48,39.6,39.48,39.57,119549.0
2024-05-07,39.635,39.685,39.6,39.645,79834.0
2024-05-08,39.745,39.745,39.675,39.675,69082.0
2024-05-09,39.655,39.655,39.6,39.635,58427.0
2024-05-10,39.665,39.685,39.635,39.635,65999.0
2024-05-13,39.58,39.615,39.57,39.59,69002.0
2024-05-14,39.6,39.645,39.6,39.61,48940.0
2024-05-15,39.655,39.685,39.625,39.675,52031.0
2024-05-16,39.86,39.965,39.86,39.905,43041.0
2024-05-17,39.87,39.87,39.83,39.85,35182.0
2024-05-20,39.76,39.77,39.665,39.665,45020.0
2024-05-21,39.665,39.715,39.665,39.675,37726.0
2024-05-22,39.735,39.77,39.705,39.715,36694.0
2024-05-23,39.725,39.735,39.675,39.705,29189.0
2024-05-24,39.61,39.625,39.58,39.6,59699.0
2024-05-27,39.58,39.655,39.58,39.625,54271.0
2024-05-28,39.655,39.655,39.61,39.61,43403.0
2024-05-29,39.53,39.53,39.425,39.425,46792.0
2024-05-30,39.345,39.395,39.335,39.365,38815.0
2024-05-31,39.49,39.51,39.475,39.49,45254.0
2024-06-03,39.54,39.615,39.54,39.61,31640.0
2024-06-04,39.725,39.77,39.705,39.705,43667.0
2024-06-05,39.85,39.895,39.83,39.83,53796.0
2024-06-06,39.935,39.995,39.935,39.995,42740.0
2024-06-07,39.955,39.955,39.895,39.895,69583.0
2024-06-11,39.665,39.675,39.61,39.61,41059.0
2024-06-12,39.715,39.735,39.705,39.715,68160.0
2024-06-13,39.895,39.935,39.88,39.88,81044.0
2024-06-14,39.975,40.015,39.945,39.945,40804.0
2024-06-17,40.04,40.08,40.04,40.06,69259.0
2024-06-18,40.025,40.05,39.955,39.955,68338.0
2024-06-19,40.07,40.12,40.07,40.08,27674.0
2024-06-20,40.015,40.07,39.995,40.015,57191.0
2024-06-21,40.04,40.05,39.995,40.015,57224.0
2024-06-24,40.025,40.09,40.025,40.05,42588.0
2024-06-25,40.05,40.12,40.05,40.07,39954.0
2024-06-26,40.025,40.07,39.985,39.995,69906.0
2024-06-27,39.905,39.905,39.83,39.83,88345.0
2024-06-28,39.905,39.975,39.875,39.955,81821.0
2024-07-01,40.535,40.535,39.72,39.8,44905.0
2024-07-02,39.72,39.75,39.68,39.69,65287.0
2024-07-03,39.72,39.77,39.71,39.74,72430.0
2024-07-04,39.915,39.915,39.875,39.875,104543.0
2024-07-05,39.895,39.905,39.835,39.895,19403.0
2024-07-08,40.03,40.03,39.975,39.975,39215.0
2024-07-09,40.03,40.09,40.03,40.06,64226.0
2024-07-10,40.02,40.04,39.99,40.03,56621.0
2024-07-11,40.06,40.1,40.06,40.07,59793.0
2024-07-12,40.195,40.225,40.165,40.205,74981.0
2024-07-15,40.185,40.225,40.175,40.175,169144.0
2024-07-16,40.245,40.33,40.245,40.295,53704.0
2024-07-17,40.44,40.44,40.36,40.36,83379.0
2024-07-18,40.35,40.39,40.34,40.39,85498.0
2024-07-19,40.37,40.37,40.31,40.34,47658.0
2024-07-22,40.31,40.31,40.255,40.285,44551.0
2024-07-23,40.255,40.28,40.235,40.255,51337.0
2024-07-24,40.225,40.275,40.225,40.245,42632.0
2024-07-25,40.225,40.245,40.185,40.225,69817.0
2024-07-26,40.305,40.305,40.265,40.275,40486.0
2024-07-29,40.37,40.44,40.37,40.42,42704.0
2024-07-30,40.47,40.475,40.43,40.46,240294.0
2024-07-31,40.515,40.565,40.475,40.525,92039.0
2024-08-01,40.71,40.76,40.67,40.7,127013.0
2024-08-02,40.855,40.905,40.815,40.815,51991.0
2024-08-05,41.13,41.32,41.11,41.32,121699.0
2024-08-06,41.04,41.05,40.98,40.99,112882.0
2024-08-07,40.965,40.98,40.915,40.915,71250.0
2024-08-08,40.955,40.955,40.875,40.925,59917.0
2024-08-09,40.845,40.885,40.805,40.825,54383.0
2024-08-12,40.925,40.965,40.885,40.935,36210.0
2024-08-13,40.965,41.01,40.955,40.955,55911.0
2024-08-14,41.09,41.13,41.07,41.11,28533.0
2024-08-15,41.145,41.175,41.135,41.145,70518.0
2024-08-16,41.03,41.06,40.98,41.01,41225.0
2024-08-19,41.03,41.1,41.0,41.07,47337.0
2024-08-20,41.135,41.135,41.04,41.07,48827.0
2024-08-21,41.185,41.225,41.175,41.215,108802.0
2024-08-22,41.225,41.235,41.185,41.205,55319.0
2024-08-23,41.145,41.155,41.13,41.135,37025.0
2024-08-26,41.275,41.3,41.235,41.285,62023.0
2024-08-27,41.235,41.245,41.175,41.175,43575.0
2024-08-28,41.205,41.205,41.145,41.155,55860.0
2024-08-29,41.195,41.195,41.135,41.155,43269.0
2024-08-30,41.135,41.135,41.1,41.13,57143.0
2024-09-02,41.11,41.11,41.01,41.01,109471.0
2024-09-03,41.04,41.04,40.965,40.97,184036.0
2024-09-04,41.155,41.195,41.145,41.155,64772.0
2024-09-05,41.38,41.38,41.295,41.38,89885.0
2024-09-06,41.36,41.45,41.36,41.45,46248.0
2024-09-09,41.45,41.45,41.38,41.39,46844.0
2024-09-10,41.495,41.535,41.475,41.485,67498.0
2024-09-11,41.585,41.67,41.575,41.67,52577.0
2024-09-12,41.66,41.66,41.585,41.625,52529.0
2024-09-13,41.625,41.66,41.615,41.635,38529.0
2024-09-16,41.67,41.68,41.635,41.67,61951.0
2024-09-17,41.74,41.76,41.7,41.74,70384.0
2024-09-18,41.71,41.71,41.66,41.66,40263.0
2024-09-19,41.585,41.585,41.495,41.515,80573.0
2024-09-20,41.64,41.64,41.565,41.565,54201.0
2024-09-23,41.505,41.515,41.46,41.46,47803.0
2024-09-24,41.555,41.575,41.505,41.545,40666.0
2024-09-25,41.575,41.625,41.565,41.575,63389.0
2024-09-26,41.545,41.545,41.485,41.525,59842.0
2024-09-27,41.515,41.525,41.46,41.475,62106.0
2024-09-30,41.545,41.605,41.535,41.535,42535.0
2024-10-01,41.625,41.625,41.525,41.545,43953.0
2024-10-02,41.71,41.71,41.66,41.69,42837.0
2024-10-03,41.635,41.635,41.535,41.545,64896.0
2024-10-04,41.465,41.485,41.45,41.465,58942.0
2024-10-07,41.215,41.3,41.165,41.245,45645.0
2024-10-08,41.165,41.195,41.095,41.185,24970.0
2024-10-09,41.135,41.185,41.135,41.175,38748.0
2024-10-10,41.095,41.095,41.05,41.085,54331.0
2024-10-11,41.095,41.135,41.085,41.085,45944.0
2024-10-14,41.05,41.065,41.02,41.03,46502.0
2024-10-15,41.065,41.155,41.065,41.085,45732.0
2024-10-16,41.175,41.245,41.175,41.185,56181.0
2024-10-17,41.26,41.31,41.235,41.235,52623.0
2024-10-18,41.235,41.235,41.155,41.185,257884.0
2024-10-21,41.225,41.245,41.185,41.245,43383.0
2024-10-22,41.03,41.03,40.9,40.9,53330.0
2024-10-23,40.97,40.97,40.865,40.865,56390.0
2024-10-24,40.89,40.95,40.855,40.93,55879.0
2024-10-25,40.97,41.04,40.97,41.0,60766.0
2024-10-28,40.9,40.91,40.835,40.835,53833.0
2024-10-29,40.89,40.92,40.865,40.9,39427.0
2024-10-30,40.92,40.95,40.89,40.89,75738.0
2024-10-31,40.835,40.835,40.745,40.795,49697.0
2024-11-01,40.795,40.845,40.795,40.795,71987.0
2024-11-04,40.835,40.835,40.785,40.795,57364.0
2024-11-05,40.815,40.855,40.785,40.835,37597.0
2024-11-06,40.88,40.91,40.51,40.63,55598.0
2024-11-07,40.63,40.705,40.57,40.68,73123.0
2024-11-08,40.88,40.89,40.805,40.845,72825.0
2024-11-11,40.88,40.89,40.845,40.88,88907.0
2024-11-12,40.93,40.96,40.875,40.875,105077.0
2024-11-13,40.88,40.99,40.715,40.745,86539.0
2024-11-14,40.825,40.825,40.65,40.65,73404.0
2024-11-15,40.735,40.745,40.68,40.68,78090.0
2024-11-18,40.68,40.805,40.68,40.745,120871.0
2024-11-19,40.865,40.865,40.775,40.805,59765.0
2024-11-20,40.805,40.855,40.805,40.815,72633.0
2024-11-21,40.775,40.815,40.765,40.775,123324.0
2024-11-22,40.775,40.815,40.765,40.775,64141.0
2024-11-25,40.96,41.0,40.92,40.93,61267.0
2024-11-26,41.105,41.105,41.02,41.02,110725.0
2024-11-27,41.03,41.075,41.02,41.05,45335.0
2024-11-28,41.145,41.155,41.095,41.105,100478.0
2024-11-29,41.3,41.3,41.165,41.185,49109.0
2024-12-02,41.205,41.34,41.205,41.28,69687.0
2024-12-03,41.33,41.41,41.33,41.33,72432.0
2024-12-04,41.32,41.35,41.28,41.31,92507.0
2024-12-05,41.31,41.42,41.31,41.33,180773.0
2024-12-06,41.38,41.39,41.255,41.255,428878.0
2024-12-09,41.485,41.485,41.39,41.43,165926.0
2024-12-10,41.39,41.43,41.33,41.4,214266.0
2024-12-11,41.4,41.4,41.33,41.35,54408.0
2024-12-12,41.33,41.33,41.26,41.29,52930.0
2024-12-13,41.26,41.27,41.155,41.155,175527.0
2024-12-16,41.075,41.095,41.05,41.095,62257.0
2024-12-17,41.065,41.095,41.06,41.06,77159.0
2024-12-18,41.075,41.085,41.06,41.06,71396.0
2024-12-19,40.89,40.91,40.765,40.825,151946.0
2024-12-20,40.835,40.835,40.745,40.745,126500.0
2024-12-23,40.875,40.875,40.825,40.835,63206.0
2024-12-24,40.755,40.805,40.735,40.775,23694.0
2024-12-27,40.775,40.825,40.745,40.825,42237.0
2024-12-30,40.845,40.845,40.65,40.65,40306.0
2024-12-31,40.855,40.91,40.825,40.91,24098.0
2025-01-02,40.915,40.915,40.74,40.82,35814.0
2025-01-03,40.845,40.875,40.825,40.835,75079.0
2025-01-06,40.72,40.72,40.635,40.7,35888.0
2025-01-07,40.68,40.72,40.64,40.7,44871.0
2025-01-08,40.61,40.62,40.545,40.565,32591.0
2025-01-09,40.565,40.62,40.535,40.58,34704.0
2025-01-10,40.61,41.345,40.505,40.505,34730.0
2025-01-13,40.445,40.445,40.315,40.315,42893.0
2025-01-14,40.395,40.415,40.355,40.375,45668.0
2025-01-15,40.335,40.355,40.31,40.335,37003.0
2025-01-16,40.6,40.63,40.59,40.6,34780.0
2025-01-17,40.71,40.71,40.66,40.71,35737.0
2025-01-20,40.72,40.73,40.64,40.73,100965.0
2025-01-21,40.82,40.875,40.78,40.855,62256.0
2025-01-22,40.845,40.845,40.71,40.77,249234.0
2025-01-23,40.77,40.8,40.72,40.76,69173.0
2025-01-24,40.68,40.78,40.68,40.72,144104.0
2025-01-28,40.81,40.885,40.8,40.835,82177.0
2025-01-29,40.835,40.945,40.835,40.945,129644.0
2025-01-30,40.905,40.925,40.855,40.895,52547.0
2025-01-31,41.005,41.015,40.875,40.875,154799.0
2025-02-03,40.935,41.045,40.855,41.005,176092.0
2025-02-04,40.955,40.975,40.875,40.975,102028.0
2025-02-05,41.075,41.09,41.015,41.09,59927.0
2025-02-06,41.19,41.3,41.19,41.24,89935.0
2025-02-07,41.21,41.23,41.18,41.18,51674.0
2025-02-10,41.13,41.16,41.09,41.1,223762.0
2025-02-11,41.22,41.23,41.13,41.13,62070.0
2025-02-12,41.085,41.085,40.995,40.995,55382.0
2025-02-13,40.935,40.945,40.865,40.925,75091.0
2025-02-14,41.085,41.1,41.065,41.075,137928.0
2025-02-17,41.09,41.17,41.085,41.085,103184.0
2025-02-18,41.18,41.18,41.045,41.045,116919.0
2025-02-19,41.055,41.055,40.975,40.975,126259.0
2025-02-20,41.025,41.035,40.965,41.015,82133.0
2025-02-21,41.035,41.075,41.005,41.075,74550.0
2025-02-24,41.12,41.19,41.12,41.17,112834.0
2025-02-25,41.055,41.27,41.055,41.23,163326.0
2025-02-26,41.27,41.405,41.27,41.345,79941.0
2025-02-27,41.405,41.455,41.365,41.435,64552.0
2025-02-28,41.465,41.545,41.415,41.515,73464.0
2025-03-03,41.535,41.535,41.435,41.435,145103.0
2025-03-04,41.595,41.64,41.555,41.555,118909.0
2025-03-05,41.365,41.435,41.31,41.375,124216.0
2025-03-06,41.355,41.365,41.045,41.045,133580.0
2025-03-07,41.2,41.3,41.075,41.21,51690.0
2025-03-10,41.2,41.2,41.1,41.1,77257.0
2025-03-11,41.25,41.33,41.25,41.31,89626.0
2025-03-12,41.11,41.11,41.045,41.11,137886.0
2025-03-13,41.075,41.11,41.035,41.045,99160.0
2025-03-14,41.09,41.12,41.065,41.075,60931.0
2025-03-17,41.11,41.12,41.055,41.055,44791.0
2025-03-18,41.16,41.17,41.12,41.13,106219.0
2025-03-19,41.19,41.19,41.11,41.11,63838.0
2025-03-20,41.3,41.32,41.25,41.3,60324.0
2025-03-21,41.33,41.33,41.23,41.23,81001.0
2025-03-24,41.19,41.25,41.18,41.22,70326.0
2025-03-25,41.15,41.16,41.12,41.16,87110.0
2025-03-26,41.15,41.15,41.1,41.1,61452.0
2025-03-27,41.2,41.2,41.11,41.13,90988.0
2025-03-28,41.14,41.18,41.11,41.17,64686.0
2025-03-31,41.325,41.405,41.325,41.375,72375.0
2025-04-01,41.335,41.37,41.275,41.36,117913.0
2025-04-02,41.51,41.51,41.35,41.4,88505.0
2025-04-03,41.61,41.725,41.6,41.64,55411.0
2025-04-04,41.57,41.795,41.57,41.775,161918.0
2025-04-07,41.7,42.12,41.7,41.805,209673.0
2025-04-08,41.49,41.49,41.285,41.285,271346.0
2025-04-09,41.185,41.205,40.85,40.97,180126.0
2025-04-10,41.145,41.255,41.085,41.225,114697.0
2025-04-11,41.025,41.065,40.97,41.065,88641.0
2025-04-14,40.97,41.155,40.91,41.155,140212.0
2025-04-15,41.295,41.305,41.195,41.215,74940.0
2025-04-16,41.315,41.335,41.235,41.295,81670.0
2025-04-17,41.315,41.39,41.315,41.35,57583.0
2025-04-22,41.42,41.42,41.215,41.215,67132.0
2025-04-23,41.43,41.43,41.325,41.38,57982.0
2025-04-24,41.35,41.42,41.335,41.4,47309.0
2025-04-28,41.58,41.64,41.56,41.56,44299.0
2025-04-29,41.66,41.66,41.58,41.61,64667.0
2025-04-30,41.63,41.71,41.63,41.64,107201.0
2025-05-01,41.64,41.69,41.62,41.69,77501.0
2025-05-02,41.64,41.65,41.57,41.61,43734.0
2025-05-05,41.54,41.54,41.44,41.48,73666.0
2025-05-06,41.47,41.47,41.38,41.39,68673.0
2025-05-07,41.49,41.53,41.46,41.47,75413.0
2025-05-08,41.67,41.67,41.55,41.56,71960.0
2025-05-09,41.46,41.46,41.41,41.43,76038.0
2025-05-12,41.48,41.48,41.335,41.335,51002.0
2025-05-13,41.285,41.295,41.235,41.255,95601.0
2025-05-14,41.225,41.295,41.225,41.285,89867.0
2025-05-15,41.185,41.205,41.125,41.205,85571.0
2025-05-16,41.325,41.41,41.325,41.41,63244.0
2025-05-19,41.335,41.335,41.225,41.235,61080.0
2025-05-20,41.49,41.49,41.37,41.39,73798.0
2025-05-21,41.335,41.335,41.245,41.245,137498.0
2025-05-22,41.075,41.145,41.075,41.135,133028.0
2025-05-23,41.215,41.245,41.175,41.235,265203.0
2025-05-26,41.185,41.235,41.155,41.195,105374.0
2025-05-27,41.315,41.41,41.315,41.41,136118.0
2025-05-28,41.44,41.44,41.35,41.38,77658.0
2025-05-29,41.37,41.4,41.315,41.335,60046.0
2025-05-30,41.48,41.55,41.48,41.51,79996.0
2025-06-02,41.51,41.55,41.49,41.53,86827.0
2025-06-03,41.51,41.57,41.49,41.57,111135.0
2025-06-04,41.56,41.56,41.48,41.48,110694.0
2025-06-05,41.62,41.67,41.61,41.65,50975.0
2025-06-06,41.57,41.6,41.53,41.58,71335.0
2025-06-10,41.52,41.54,41.48,41.52,165102.0
2025-06-11,41.59,41.59,41.54,41.54,102206.0
2025-06-12,41.59,41.68,41.59,41.61,100633.0
2025-06-13,41.785,41.825,41.745,41.795,80793.0
2025-06-16,41.62,41.65,41.58,41.58,125803.0
2025-06-17,41.59,41.64,41.56,41.58,69866.0
2025-06-18,41.62,41.66,41.59,41.59,96902.0
2025-06-19,41.65,41.725,41.65,41.7,433192.0
2025-06-20,41.785,41.785,41.68,41.69,134974.0
2025-06-23,41.7,41.71,41.63,41.65,96065.0
2025-06-24,41.745,41.785,41.71,41.775,134224.0
2025-06-25,41.795,41.855,41.785,41.845,107361.0
2025-06-26,41.805,41.885,41.805,41.865,161929.0
2025-06-27,41.915,41.945,41.865,41.895,102648.0
2025-06-30,41.865,41.905,41.825,41.865,65513.0
2025-07-01,42.035,42.035,41.905,41.985,115815.0
2025-07-02,41.995,41.995,41.945,41.955,83940.0
2025-07-03,41.935,41.935,41.855,41.885,140807.0
2025-07-04,41.865,41.915,41.815,41.895,115585.0
2025-07-07,41.865,41.905,41.855,41.895,74722.0
2025-07-08,41.785,41.805,41.715,41.715,159139.0
2025-07-09,41.805,41.805,41.665,41.665,94743.0
2025-07-10,41.875,41.875,41.785,41.785,101480.0
2025-07-11,41.775,41.805,41.735,41.745,63727.0
2025-07-14,41.735,41.745,41.635,41.635,87513.0
2025-07-15,41.655,41.655,41.615,41.615,83422.0
2025-07-16,41.595,41.635,41.555,41.635,61337.0
2025-07-17,41.655,41.665,41.615,41.635,95509.0
2025-07-18,41.705,41.745,41.645,41.715,133691.0
2025-07-21,41.715,41.735,41.665,41.685,72200.0
2025-07-22,41.835,41.875,41.805,41.835,126287.0
2025-07-23,41.875,41.875,41.825,41.835,83777.0
2025-07-24,41.815,41.815,41.765,41.785,101312.0
2025-07-25,41.785,41.805,41.735,41.735,100622.0
2025-07-28,41.765,41.795,41.735,41.755,65841.0
2025-07-29,41.775,41.825,41.775,41.775,162354.0
2025-07-30,41.875,41.915,41.875,41.915,96820.0
2025-07-31,41.875,41.895,41.825,41.885,164451.0
2025-08-01,41.865,41.865,41.815,41.855,123590.0
2025-08-04,42.045,42.095,42.005,42.015,99652.0
2025-08-05,42.175,42.185,42.115,42.145,64197.0
2025-08-06,42.145,42.155,42.095,42.115,269486.0
2025-08-07,42.135,42.135,42.075,42.085,106239.0
2025-08-08,42.145,42.145,42.095,42.095,172471.0
2025-08-11,42.015,42.085,42.015,42.085,130448.0
2025-08-12,42.055,42.065,42.005,42.045,106691.0
2025-08-13,42.005,42.055,41.965,42.045,183731.0
2025-08-14,42.155,42.195,42.125,42.125,133271.0
2025-08-15,42.055,42.115,42.055,42.095,120268.0
2025-08-18,41.995,42.015,41.955,41.975,158894.0
2025-08-19,41.985,41.985,41.925,41.935,89992.0
2025-08-20,41.955,42.005,41.945,41.945,86424.0
2025-08-21,41.985,42.045,41.985,42.005,119702.0
2025-08-22,41.965,41.985,41.915,41.935,96691.0
2025-08-25,42.035,42.065,42.025,42.035,102801.0
2025-08-26,42.055,42.085,41.975,42.005,116346.0
2025-08-27,42.005,42.065,42.005,42.015,92571.0
2025-08-28,42.075,42.135,42.075,42.105,95685.0
2025-08-29,42.095,42.155,42.095,42.095,88693.0
2025-09-01,42.095,42.105,42.045,42.075,73875.0
2025-09-02,42.045,42.065,42.005,42.025,152483.0
2025-09-03,42.005,42.005,41.925,41.945,71563.0
2025-09-04,42.105,42.115,42.045,42.055,307356.0
2025-09-05,42.195,42.225,42.165,42.175,485882.0
2025-09-08,42.305,42.325,42.275,42.305,142684.0
2025-09-09,42.45,42.46,42.41,42.43,541800.0
2025-09-10,42.37,42.4,42.35,42.39,93256.0
2025-09-11,42.4,42.45,42.4,42.4,125817.0
2025-09-12,42.49,42.49,42.43,42.44,264494.0
2025-09-15,42.42,42.43,42.38,42.39,158492.0
2025-09-16,42.5,42.51,42.46,42.46,127943.0
2025-09-17,42.49,42.54,42.49,42.5,120508.0
2025-09-18,42.49,42.56,42.44,42.48,112414.0
2025-09-19,42.4,42.43,42.38,42.38,118062.0
2025-09-22,42.4,42.4,42.35,42.38,91762.0
2025-09-23,42.37,42.4,42.35,42.39,127497.0
2025-09-24,42.44,42.44,42.4,42.4,70299.0
2025-09-25,42.38,42.38,42.33,42.35,72114.0
2025-09-26,42.34,42.34,42.285,42.305,81835.0
2025-09-29,42.36,42.39,42.34,42.34,91497.0
2025-09-30,42.43,42.44,42.39,42.41,81692.0
2025-10-01,42.4,42.42,42.36,42.38,98616.0
2025-10-02,42.45,42.5,42.45,42.48,92302.0
2025-10-03,42.49,42.52,42.45,42.45,69385.0
2025-10-06,42.44,42.45,42.38,42.38,61697.0
2025-10-07,42.45,42.45,42.4,42.41,57083.0
2025-10-08,42.45,42.48,42.41,42.43,91464.0
2025-10-09,42.47,42.52,42.45,42.45,119362.0
2025-10-10,42.43,42.46,42.41,42.43,62618.0
2025-10-13,42.56,42.58,42.53,42.55,148595.0
2025-10-14,42.58,42.64,42.57,42.64,61068.0
2025-10-15,42.65,42.74,42.65,42.7,112105.0
2025-10-16,42.76,42.77,42.72,42.73,109981.0
2025-10-17,42.87,42.93,42.83,42.88,83193.0
2025-10-20,42.78,42.99,42.74,42.74,75117.0
2025-10-21,42.81,42.85,42.81,42.83,103664.0
2025-10-22,42.86,42.9,42.86,42.9,106728.0
2025-10-23,42.91,42.91,42.87,42.89,78521.0
2025-10-24,42.82,42.85,42.79,42.82,76762.0
2025-10-27,42.78,42.79,42.73,42.73,89930.0
2025-10-28,42.87,42.88,42.82,42.83,78221.0
2025-10-29,42.89,42.89,42.86,42.86,98289.0
2025-10-30,42.74,42.75,42.7,42.71,79238.0
2025-10-31,42.74,42.74,42.69,42.72,104270.0
2025-11-03,42.73,42.75,42.69,42.69,99906.0
2025-11-04,42.85,42.85,42.63,42.63,111337.0
2025-11-05,42.7,42.76,42.67,42.69,188187.0
2025-11-06,42.61,42.62,42.55,42.57,136366.0
2025-11-07,42.68,42.75,42.64,42.64,150681.0
2025-11-10,42.62,42.66,42.57,42.57,107921.0
2025-11-11,42.67,42.67,42.59,42.63,135755.0
2025-11-12,42.71,42.78,42.69,42.7,155277.0
2025-11-13,42.61,42.75,42.61,42.7,145627.0
2025-11-14,42.67,42.67,42.62,42.64,107565.0
2025-11-17,42.59,42.6,42.53,42.55,110795.0
2025-11-18,42.6,42.62,42.54,42.6,126832.0
2025-11-19,42.62,42.63,42.57,42.6,73100.0
2025-11-20,42.57,42.58,42.52,42.55,97467.0
2025-11-21,42.6,42.66,42.57,42.58,84545.0
2025-11-24,42.64,42.68,42.63,42.65,94951.0
2025-11-25,42.71,42.79,42.68,42.71,139386.0
2025-11-26,42.8,42.8,42.74,42.77,75183.0