Date,Open,High,Low,Close,Volume
2017-11-22,37.415,37.49,37.415,37.49,399.0
2017-11-23,37.455,37.505,37.455,37.505,3586.0
2017-11-24,37.485,37.485,37.485,37.485,1424.0
2017-11-27,37.545,37.545,37.545,37.545,1191.0
2017-11-28,37.545,37.575,37.52,37.52,1348.0
2017-11-29,37.655,37.655,37.64,37.64,595.0
2017-11-30,37.595,37.595,37.565,37.595,600.0
2017-12-01,37.7,37.7,37.595,37.595,2000.0
2017-12-04,37.66,37.66,37.595,37.595,1998.0
2017-12-05,37.52,37.55,37.52,37.535,4595.0
2017-12-06,37.5,37.535,37.485,37.49,9154.0
2017-12-07,37.545,37.61,37.545,37.61,2776.0
2017-12-08,37.67,37.685,37.67,37.67,2533.0
2017-12-11,37.775,37.775,37.745,37.775,2255.0
2017-12-12,37.76,37.765,37.76,37.76,751.0
2017-12-13,37.75,37.76,37.75,37.76,10.0
2017-12-14,37.715,37.715,37.685,37.685,3820.0
2017-12-15,37.59,37.59,37.565,37.59,1114.0
2017-12-18,37.775,37.775,37.59,37.59,1014.0
2017-12-19,37.78,37.795,37.78,37.79,6782.0
2017-12-20,37.735,37.78,37.735,37.765,8852.0
2017-12-21,37.735,37.735,37.72,37.72,1690.0
2017-12-22,37.675,37.675,37.675,37.675,21.0
2017-12-27,37.64,37.64,37.63,37.64,2479.0
2017-12-28,37.61,37.61,37.605,37.61,567.0
2017-12-29,37.595,37.595,37.595,37.595,793.0
2018-01-02,37.6,37.6,37.585,37.585,878.0
2018-01-03,37.675,37.725,37.675,37.71,219.0
2018-01-04,37.78,37.78,37.71,37.71,312.0
2018-01-05,37.83,37.84,37.71,37.71,15000.0
2018-01-08,37.99,37.99,37.71,37.71,79.0
2018-01-09,38.025,38.025,37.995,37.995,8302.0
2018-01-10,38.08,38.08,38.005,38.005,5456.0
2018-01-11,37.975,37.975,37.825,37.825,3480.0
2018-01-12,37.905,37.95,37.905,37.92,1453.0
2018-01-15,38.005,38.005,37.975,38.005,1507.0
2018-01-16,37.9,37.905,37.875,37.875,6584.0
2018-01-17,37.8,37.8,37.785,37.785,9921.0
2018-01-18,37.875,37.89,37.875,37.89,721.0
2018-01-19,37.78,37.78,37.78,37.78,1000.0
2018-01-22,37.855,37.87,37.785,37.87,3437.0
2018-01-23,37.875,38.025,37.875,37.875,673.0
2018-01-24,38.035,38.035,37.875,37.875,940.0
2018-01-25,37.95,37.96,37.95,37.95,749.0
2018-01-29,38.07,38.115,38.07,38.07,3275.0
2018-01-30,37.995,37.995,37.9,37.9,350.0
2018-01-31,37.755,37.855,37.755,37.755,4345.0
2018-02-01,37.9,37.945,37.9,37.945,2268.0
2018-02-02,37.9,37.9,37.9,37.9,98.0
2018-02-05,37.74,37.74,37.615,37.74,466.0
2018-02-06,37.06,37.06,36.8,36.815,3277.0
2018-02-07,37.395,37.395,37.3,37.3,4055.0
2018-02-08,37.105,37.12,37.04,37.04,5951.0
2018-02-09,36.865,36.905,36.835,36.89,3346.0
2018-02-12,37.045,37.06,37.045,37.06,2117.0
2018-02-13,37.01,37.04,36.98,37.04,771.0
2018-02-14,37.045,37.055,37.0,37.0,5473.0
2018-02-15,37.105,37.105,37.0,37.0,10.0
2018-02-16,37.305,37.305,37.0,37.0,200.0
2018-02-19,37.0,37.0,37.0,37.0,0.0
2018-02-20,37.405,37.405,37.405,37.405,5.0
2018-02-21,37.365,37.395,37.365,37.395,1715.0
2018-02-22,37.395,37.405,37.375,37.395,9931.0
2018-02-23,37.525,37.555,37.525,37.555,6185.0
2018-02-26,37.705,37.705,37.705,37.705,1314.0
2018-02-27,37.9,37.9,37.87,37.885,5360.0
2018-02-28,37.77,37.785,37.735,37.77,2394.0
2018-03-01,37.77,37.77,37.77,37.77,0.0
2018-03-02,37.465,37.465,37.42,37.42,1748.0
2018-03-05,37.465,37.465,37.42,37.42,749.0
2018-03-06,37.59,37.59,37.42,37.42,42.0
2018-03-07,37.42,37.42,37.3,37.3,8352.0
2018-03-08,37.41,37.525,37.41,37.41,18493.0
2018-03-09,37.65,37.65,37.41,37.41,110.0
2018-03-12,37.785,37.785,37.785,37.785,1775.0
2018-03-13,37.74,37.74,37.605,37.605,7835.0
2018-03-14,37.605,37.605,37.605,37.605,0.0
2018-03-15,37.605,37.635,37.555,37.635,1953.0
2018-03-16,37.785,37.785,37.78,37.785,406.0
2018-03-19,37.89,37.905,37.845,37.905,1503.0
2018-03-20,37.785,37.785,37.72,37.72,9824.0
2018-03-21,37.72,37.8,37.72,37.8,3466.0
2018-03-22,37.695,37.8,37.695,37.8,981.0
2018-03-23,37.345,37.345,37.24,37.3,7030.0
2018-03-26,37.21,37.21,37.185,37.185,6338.0
2018-03-27,37.45,37.51,37.375,37.51,2525.0
2018-03-28,37.3,37.315,37.3,37.315,2928.0
2018-03-29,37.29,37.29,37.29,37.29,871.0
2018-04-03,37.325,37.355,37.325,37.325,3565.0
2018-04-04,37.4,37.4,37.34,37.38,3522.0
2018-04-05,37.38,37.38,37.38,37.38,0.0
2018-04-06,37.355,37.385,37.355,37.385,2690.0
2018-04-09,37.305,37.395,37.29,37.295,10824.0
2018-04-10,37.58,37.58,37.295,37.295,100.0
2018-04-11,37.4,37.56,37.4,37.515,812.0
2018-04-12,37.515,37.515,37.445,37.485,4105.0
2018-04-13,37.485,37.485,37.485,37.485,0.0
2018-04-16,37.55,37.55,37.55,37.55,700.0
2018-04-17,37.68,37.68,37.68,37.68,70.0
2018-04-18,37.655,37.725,37.655,37.725,6839.0
2018-04-19,37.73,37.73,37.695,37.695,2189.0
2018-04-20,37.725,37.74,37.665,37.74,8064.0
2018-04-23,37.635,37.93,37.625,37.64,8467.0
2018-04-24,37.74,37.74,37.74,37.74,1153.0
2018-04-26,37.7,37.7,37.7,37.7,198.0
2018-04-27,37.915,37.915,37.81,37.81,1563.0
2018-04-30,37.81,37.81,37.81,37.81,0.0
2018-05-01,37.885,37.945,37.885,37.945,3909.0
2018-05-02,38.065,38.08,37.965,38.08,4885.0
2018-05-03,38.05,38.05,38.035,38.05,2365.0
2018-05-04,38.035,38.035,37.96,37.96,5094.0
2018-05-07,38.155,38.155,38.155,38.155,799.0
2018-05-08,38.17,38.185,38.155,38.17,4832.0
2018-05-09,38.26,38.275,38.26,38.26,1367.0
2018-05-10,38.305,38.305,38.305,38.305,2963.0
2018-05-11,38.35,38.35,38.305,38.305,3098.0
2018-05-14,38.38,38.38,38.38,38.38,100.0
2018-05-15,38.415,38.415,38.4,38.4,2712.0
2018-05-16,38.37,38.415,38.37,38.415,2641.0
2018-05-17,38.34,38.34,38.245,38.245,9522.0
2018-05-18,38.29,38.29,38.29,38.29,793.0
2018-05-21,38.295,38.295,38.275,38.275,19791.0
2018-05-22,38.245,38.245,38.19,38.205,8612.0
2018-05-23,38.155,38.185,38.155,38.185,3137.0
2018-05-24,38.115,38.2,38.115,38.19,1245.0
2018-05-25,38.155,38.215,38.155,38.215,8148.0
2018-05-28,38.08,38.185,38.08,38.17,4568.0
2018-05-29,38.235,38.235,38.095,38.22,13408.0
2018-05-30,38.1,38.115,38.1,38.1,4644.0
2018-05-31,38.245,38.245,38.235,38.235,5658.0
2018-06-01,38.1,38.115,38.1,38.1,4315.0
2018-06-04,38.275,38.275,38.115,38.115,378.0
2018-06-05,38.16,38.175,38.16,38.16,6071.0
2018-06-06,38.23,38.23,38.215,38.23,6291.0
2018-06-07,38.29,38.35,38.29,38.335,10790.0
2018-06-08,38.305,38.305,38.295,38.295,2365.0
2018-06-12,38.37,38.38,38.34,38.38,2444.0
2018-06-13,38.355,38.355,38.34,38.34,1155.0
2018-06-14,38.32,38.335,38.305,38.305,12233.0
2018-06-15,38.41,38.565,38.41,38.565,2103.0
2018-06-18,38.62,38.62,38.575,38.59,4339.0
2018-06-19,38.61,38.61,38.53,38.53,9984.0
2018-06-20,38.55,38.655,38.55,38.64,6103.0
2018-06-21,38.8,38.815,38.8,38.805,2810.0
2018-06-22,38.715,38.715,38.68,38.7,10339.0
2018-06-25,38.605,38.605,38.59,38.59,1124.0
2018-06-26,38.475,38.53,38.475,38.53,2923.0
2018-06-27,38.55,38.58,38.55,38.565,6233.0
2018-06-28,38.53,38.56,38.53,38.53,408.0
2018-06-29,38.635,38.65,38.605,38.605,662.0
2018-07-02,38.53,38.545,38.485,38.49,21366.0
2018-07-03,38.685,38.7,38.685,38.7,7815.0
2018-07-04,38.53,38.53,38.49,38.49,5022.0
2018-07-05,38.5,38.635,38.5,38.635,3890.0
2018-07-06,38.755,38.785,38.755,38.785,12932.0
2018-07-09,38.845,38.845,38.83,38.83,2140.0
2018-07-10,38.83,38.865,38.83,38.865,214.0
2018-07-11,38.86,38.86,38.775,38.815,19029.0
2018-07-12,38.83,38.935,38.83,38.935,5592.0
2018-07-13,38.985,38.985,38.94,38.95,2858.0
2018-07-16,38.955,38.955,38.91,38.91,3465.0
2018-07-17,38.905,38.92,38.875,38.875,8458.0
2018-07-18,39.01,39.04,39.0,39.01,4977.0
2018-07-19,39.01,39.01,38.98,39.0,3699.0
2018-07-20,39.085,39.085,39.04,39.04,601.0
2018-07-23,38.925,38.925,38.895,38.91,3490.0
2018-07-24,38.91,39.055,38.91,39.04,7801.0
2018-07-25,38.94,38.965,38.905,38.965,6020.0
2018-07-26,38.965,38.965,38.965,38.965,0.0
2018-07-27,39.125,39.125,39.115,39.115,1723.0
2018-07-30,39.015,39.015,38.98,38.98,9293.0
2018-07-31,38.94,39.01,38.94,38.98,49370.0
2018-08-01,39.01,39.01,38.955,39.0,1198.0
2018-08-02,39.025,39.025,38.97,38.98,16119.0
2018-08-03,39.06,39.06,39.0,39.025,30919.0
2018-08-06,39.01,39.04,39.01,39.01,5866.0
2018-08-07,39.055,39.055,39.055,39.055,4229.0
2018-08-08,39.07,39.07,39.055,39.055,4452.0
2018-08-09,39.055,39.105,39.055,39.105,3452.0
2018-08-10,39.13,39.14,39.07,39.14,3775.0
2018-08-13,39.13,39.13,39.1,39.1,1809.0
2018-08-14,39.22,39.22,39.175,39.175,10043.0
2018-08-15,39.175,39.275,39.175,39.26,8044.0
2018-08-16,39.205,39.205,39.13,39.155,15705.0
2018-08-17,39.105,39.25,39.105,39.23,2622.0
2018-08-20,39.25,39.25,39.23,39.23,4045.0
2018-08-21,39.23,39.23,39.13,39.145,15543.0
2018-08-22,39.14,39.14,39.09,39.09,3464.0
2018-08-23,39.265,39.265,39.25,39.265,27724.0
2018-08-24,39.29,39.29,39.265,39.29,36090.0
2018-08-27,39.29,39.31,39.28,39.28,4211.0
2018-08-28,39.305,39.46,39.295,39.43,28191.0
2018-08-29,39.46,39.515,39.34,39.515,6861.0
2018-08-30,39.605,39.605,39.595,39.595,6214.0
2018-08-31,39.575,39.575,39.445,39.55,4643.0
2018-09-03,39.67,39.67,39.58,39.58,11941.0
2018-09-04,39.55,39.58,39.47,39.53,22736.0
2018-09-05,39.47,39.47,39.395,39.445,8304.0
2018-09-06,39.28,39.28,39.265,39.265,10145.0
2018-09-07,39.205,39.295,39.09,39.295,7964.0
2018-09-10,39.295,39.295,39.245,39.265,6669.0
2018-09-11,39.32,39.335,39.32,39.335,1209.0
2018-09-12,39.29,39.35,39.29,39.34,16185.0
2018-09-13,39.28,39.28,39.205,39.235,7477.0
2018-09-14,39.325,39.34,39.32,39.34,1788.0
2018-09-17,39.395,39.395,39.25,39.275,7803.0
2018-09-18,39.31,39.32,39.215,39.245,8055.0
2018-09-19,39.245,39.32,39.245,39.305,2917.0
2018-09-20,39.29,39.29,39.275,39.28,6780.0
2018-09-21,39.38,39.38,39.32,39.32,1088.0
2018-09-24,39.365,39.365,39.32,39.355,1244.0
2018-09-25,39.355,39.355,39.28,39.28,1024.0
2018-09-26,39.355,39.355,39.32,39.32,2484.0
2018-09-27,39.4,39.4,39.355,39.355,2096.0
2018-09-28,39.5,39.505,39.5,39.505,1714.0
2018-10-01,39.48,39.51,39.455,39.48,3610.0
2018-10-02,39.455,39.455,39.34,39.44,10793.0
2018-10-03,39.42,39.44,39.405,39.435,6926.0
2018-10-04,39.515,39.53,39.5,39.5,3643.0
2018-10-05,39.395,39.455,39.355,39.355,5201.0
2018-10-08,39.34,39.34,39.215,39.215,11030.0
2018-10-09,39.04,39.07,39.025,39.025,11089.0
2018-10-10,39.03,39.04,38.995,39.01,2768.0
2018-10-11,38.565,38.565,38.425,38.435,4941.0
2018-10-12,38.41,38.41,38.41,38.41,58.0
2018-10-15,38.36,38.36,38.285,38.305,8897.0
2018-10-16,38.335,38.365,38.32,38.32,6903.0
2018-10-17,38.645,38.69,38.645,38.69,2418.0
2018-10-18,38.69,38.69,38.585,38.585,6331.0
2018-10-19,38.5,38.5,38.395,38.495,882.0
2018-10-22,38.395,38.48,38.395,38.42,6040.0
2018-10-23,38.44,38.44,38.32,38.32,1905.0
2018-10-24,38.26,38.27,38.205,38.27,5887.0
2018-10-25,38.025,38.025,37.815,37.875,6067.0
2018-10-26,37.86,37.865,37.715,37.815,8690.0
2018-10-29,37.835,37.965,37.83,37.965,3931.0
2018-10-30,37.895,37.975,37.8,37.975,9046.0
2018-10-31,38.02,38.125,37.96,38.125,1479.0
2018-11-01,38.275,38.305,38.13,38.13,12559.0
2018-11-02,38.185,38.2,38.13,38.2,7383.0
2018-11-05,38.175,38.22,38.07,38.07,3974.0
2018-11-06,38.275,38.275,38.205,38.205,5138.0
2018-11-07,38.305,38.345,38.205,38.32,2891.0
2018-11-08,38.42,38.525,38.42,38.5,5055.0
2018-11-09,38.48,38.51,38.335,38.48,20523.0
2018-11-12,38.425,38.51,38.32,38.32,12484.0
2018-11-13,38.275,38.275,38.205,38.23,8914.0
2018-11-14,38.185,38.2,38.07,38.07,6216.0
2018-11-15,37.96,37.99,37.71,37.91,8830.0
2018-11-16,38.04,38.04,38.005,38.035,8894.0
2018-11-19,37.905,37.98,37.845,37.98,5653.0
2018-11-20,37.815,37.815,37.755,37.77,13171.0
2018-11-21,37.68,37.715,37.645,37.715,16516.0
2018-11-22,37.57,37.785,37.57,37.785,1510.0
2018-11-23,37.715,37.785,37.64,37.785,5252.0
2018-11-26,37.74,37.755,37.68,37.68,1139.0
2018-11-27,37.925,37.925,37.8,37.92,8095.0
2018-11-28,37.92,37.92,37.92,37.92,0.0
2018-11-29,38.125,38.125,38.065,38.065,12725.0
2018-11-30,38.02,38.065,37.92,38.065,2383.0
2018-12-03,38.26,38.315,38.16,38.17,11589.0
2018-12-04,38.16,38.205,38.16,38.16,6701.0
2018-12-05,37.815,38.065,37.805,37.975,9900.0
2018-12-06,37.975,37.975,37.76,37.88,10552.0
2018-12-07,38.04,38.04,37.92,37.975,3827.0
2018-12-10,37.715,37.725,37.495,37.51,8857.0
2018-12-11,37.79,37.805,37.665,37.665,3467.0
2018-12-12,37.6,37.77,37.57,37.625,10503.0
2018-12-13,37.95,37.95,37.625,37.625,1298.0
2018-12-14,37.83,37.83,37.755,37.755,379.0
2018-12-17,37.645,37.82,37.565,37.695,2001.0
2018-12-18,37.55,37.68,37.525,37.6,6207.0
2018-12-19,37.465,37.505,37.335,37.49,1787.0
2018-12-20,37.415,37.51,37.245,37.375,12683.0
2018-12-21,37.375,37.385,37.255,37.285,3411.0
2018-12-24,37.12,37.12,36.96,36.96,1597.0
2018-12-27,37.315,37.52,37.315,37.45,5423.0
2018-12-28,37.63,37.645,37.565,37.645,277.0
2018-12-31,37.615,37.64,37.585,37.64,995.0
2019-01-02,37.59,37.795,37.59,37.74,5382.0
2019-01-03,37.88,37.88,37.735,37.88,1810.0
2019-01-04,37.59,37.62,37.59,37.62,2114.0
2019-01-07,37.9,37.91,37.855,37.855,17550.0
2019-01-08,37.87,38.01,37.82,38.01,39053.0
2019-01-09,38.06,38.105,38.06,38.06,3869.0
2019-01-10,38.06,38.115,38.06,38.085,8559.0
2019-01-11,38.215,38.215,38.03,38.115,13398.0
2019-01-14,38.12,38.145,37.985,38.12,10004.0
2019-01-15,38.16,38.195,38.16,38.19,2654.0
2019-01-16,38.235,38.26,38.165,38.26,4782.0
2019-01-17,38.355,38.355,38.355,38.355,12.0
2019-01-18,38.365,38.48,38.365,38.425,3419.0
2019-01-21,38.54,38.66,38.53,38.54,11351.0
2019-01-22,38.61,38.61,38.54,38.54,8839.0
2019-01-23,38.465,38.53,38.365,38.525,4414.0
2019-01-24,38.525,38.525,38.525,38.525,0.0
2019-01-25,38.545,38.75,38.545,38.735,6612.0
2019-01-29,38.63,38.63,38.47,38.59,4938.0
2019-01-30,38.67,38.685,38.53,38.655,5246.0
2019-01-31,38.715,38.75,38.69,38.69,5523.0
2019-02-01,38.69,38.82,38.69,38.72,9821.0
2019-02-04,38.88,38.88,38.88,38.88,5461.0
2019-02-05,38.95,39.115,38.92,38.995,4204.0
2019-02-06,39.055,39.3,39.025,39.225,28715.0
2019-02-07,39.3,39.3,39.3,39.3,80.0
2019-02-08,39.225,39.32,39.16,39.29,6772.0
2019-02-11,39.26,39.26,39.185,39.26,4654.0
2019-02-12,39.33,39.395,39.19,39.38,23893.0
2019-02-13,39.475,39.475,39.335,39.335,18725.0
2019-02-14,39.35,39.475,39.335,39.43,16921.0
2019-02-15,39.38,39.465,39.38,39.435,10321.0
2019-02-18,39.48,39.535,39.475,39.535,2215.0
2019-02-19,39.565,39.62,39.505,39.6,15103.0
2019-02-20,39.55,39.6,39.525,39.565,2587.0
2019-02-21,39.665,39.745,39.655,39.745,1964.0
2019-02-22,39.74,39.775,39.625,39.775,4684.0
2019-02-25,39.805,39.805,39.73,39.805,4548.0
2019-02-26,39.65,39.785,39.65,39.73,2426.0
2019-02-27,39.725,39.805,39.725,39.785,5392.0
2019-02-28,39.745,39.8,39.745,39.76,22716.0
2019-03-01,39.79,39.93,39.79,39.93,12579.0
2019-03-04,40.005,40.005,40.005,40.005,2529.0
2019-03-05,39.875,39.96,39.805,39.93,7716.0
2019-03-06,39.935,40.095,39.875,40.02,17659.0
2019-03-07,39.935,40.065,39.935,40.035,14653.0
2019-03-08,39.87,39.965,39.87,39.935,5310.0
2019-03-11,39.87,39.905,39.76,39.905,2128.0
2019-03-12,40.065,40.065,39.98,39.98,3767.0
2019-03-13,39.975,39.975,39.89,39.915,2452.0
2019-03-14,40.01,40.125,40.01,40.105,2036.0
2019-03-15,40.165,40.165,40.06,40.06,5069.0
2019-03-18,40.165,40.195,40.11,40.125,1357.0
2019-03-19,40.3,40.3,40.17,40.265,5295.0
2019-03-20,40.25,40.27,40.17,40.21,6791.0
2019-03-21,40.17,40.2,40.14,40.14,9870.0
2019-03-22,40.405,40.445,40.325,40.36,18092.0
2019-03-25,40.185,40.195,40.135,40.17,12994.0
2019-03-26,40.14,40.195,40.135,40.195,12500.0
2019-03-27,40.18,40.25,40.14,40.25,4724.0
2019-03-28,40.24,40.24,40.21,40.24,3956.0
2019-03-29,40.245,40.39,40.245,40.39,10814.0
2019-04-01,40.53,40.53,40.46,40.46,23695.0
2019-04-02,40.455,41.025,40.44,40.545,17895.0
2019-04-03,40.72,40.72,40.62,40.705,2422.0
2019-04-04,40.685,40.685,40.59,40.63,7032.0
2019-04-05,40.57,40.605,40.5,40.5,4584.0
2019-04-08,40.675,40.675,40.59,40.59,9846.0
2019-04-09,40.66,40.66,40.59,40.615,13081.0
2019-04-10,40.56,40.635,40.56,40.6,6970.0
2019-04-11,40.645,40.645,40.57,40.57,9204.0
2019-04-12,40.605,40.685,40.605,40.665,6823.0
2019-04-15,40.705,40.705,40.575,40.665,5289.0
2019-04-16,40.685,40.745,40.62,40.66,9216.0
2019-04-17,40.735,40.745,40.615,40.645,15410.0
2019-04-18,40.7,40.7,40.585,40.585,11583.0
2019-04-23,40.69,40.81,40.69,40.795,8961.0
2019-04-24,41.035,41.135,40.99,41.085,21824.0
2019-04-26,41.155,41.185,41.14,41.17,11817.0
2019-04-29,41.17,41.17,41.1,41.12,8746.0
2019-04-30,41.14,41.14,40.995,41.01,24274.0
2019-05-01,41.155,41.21,41.155,41.21,1259.0
2019-05-02,41.05,41.1,41.05,41.055,10942.0
2019-05-03,41.125,41.155,41.095,41.095,19001.0
2019-05-06,41.01,41.01,40.95,40.95,24217.0
2019-05-07,41.085,41.12,40.975,41.12,9933.0
2019-05-08,40.835,40.95,40.835,40.835,6811.0
2019-05-09,40.925,40.95,40.875,40.905,12880.0
2019-05-10,40.88,40.88,40.765,40.78,11582.0
2019-05-13,40.82,40.835,40.78,40.81,6650.0
2019-05-14,40.57,40.705,40.515,40.59,11957.0
2019-05-15,40.805,40.845,40.805,40.805,174.0
2019-05-16,40.85,40.99,40.85,40.99,8100.0
2019-05-17,41.2,41.2,41.14,41.15,13786.0
2019-05-20,41.31,41.31,41.18,41.215,12238.0
2019-05-21,41.155,41.21,41.085,41.15,7106.0
2019-05-22,41.215,41.33,41.215,41.245,4860.0
2019-05-23,41.295,41.295,41.165,41.24,48654.0
2019-05-24,41.155,41.185,41.065,41.185,5214.0
2019-05-27,41.295,41.295,41.1,41.1,22663.0
2019-05-28,41.27,41.27,41.12,41.215,17046.0
2019-05-29,41.065,41.085,40.99,40.99,6823.0
2019-05-30,40.995,41.005,40.94,40.99,8416.0
2019-05-31,40.92,40.975,40.91,40.955,14555.0
2019-06-03,40.865,40.865,40.685,40.685,10665.0
2019-06-04,40.88,40.905,40.75,40.805,27469.0
2019-06-05,41.07,41.085,41.04,41.04,16804.0
2019-06-06,41.195,41.195,41.095,41.14,7715.0
2019-06-07,41.17,41.325,41.17,41.325,6591.0
2019-06-11,41.485,41.7,41.485,41.6,57791.0
2019-06-12,41.605,41.735,41.605,41.665,6811.0
2019-06-13,41.75,41.75,41.68,41.68,19193.0
2019-06-14,41.68,41.82,41.68,41.75,7746.0
2019-06-17,41.86,41.86,41.75,41.795,27786.0
2019-06-18,41.76,41.905,41.75,41.905,7413.0
2019-06-19,41.955,42.15,41.955,42.035,14340.0
2019-06-20,42.11,42.23,42.11,42.17,13018.0
2019-06-21,42.245,42.385,42.23,42.245,9821.0
2019-06-24,42.24,42.24,42.095,42.125,13993.0
2019-06-25,42.215,42.265,42.14,42.15,3206.0
2019-06-26,42.14,42.14,42.065,42.095,35057.0
2019-06-27,42.055,42.095,42.05,42.095,7252.0
2019-06-28,42.165,42.165,42.04,42.055,15273.0
2019-07-01,42.29,42.39,42.29,42.385,35830.0
2019-07-02,42.375,42.375,42.3,42.375,12431.0
2019-07-03,42.375,42.525,42.33,42.525,17092.0
2019-07-04,42.6,42.625,42.525,42.615,14287.0
2019-07-05,42.605,42.675,42.605,42.675,9393.0
2019-07-08,42.645,42.655,42.39,42.405,14026.0
2019-07-09,42.445,42.445,42.33,42.43,12853.0
2019-07-10,42.415,42.57,42.415,42.47,14557.0
2019-07-11,42.525,42.545,42.44,42.455,3674.0
2019-07-12,42.445,42.445,42.4,42.415,8941.0
2019-07-15,42.36,42.36,42.27,42.325,14831.0
2019-07-16,42.405,42.415,42.33,42.355,15870.0
2019-07-17,42.405,42.46,42.275,42.405,21066.0
2019-07-18,42.405,42.405,42.255,42.255,10598.0
2019-07-19,42.39,42.47,42.315,42.315,13502.0
2019-07-22,42.355,42.385,42.33,42.36,5660.0
2019-07-23,42.455,42.515,42.455,42.47,10139.0
2019-07-24,42.675,42.7,42.575,42.575,2711.0
2019-07-25,42.7,42.805,42.7,42.79,5369.0
2019-07-26,42.79,42.79,42.76,42.775,20569.0
2019-07-29,42.94,42.955,42.86,42.9,24230.0
2019-07-30,43.02,43.035,42.92,43.0,16174.0
2019-07-31,42.96,42.975,42.875,42.875,10272.0
2019-08-01,42.79,42.815,42.775,42.8,17057.0
2019-08-02,42.885,42.885,42.745,42.875,21419.0
2019-08-05,42.82,42.82,42.4,42.605,44156.0
2019-08-06,42.0,42.415,41.33,42.14,38192.0
2019-08-07,42.11,42.445,42.11,42.39,17755.0
2019-08-08,42.315,42.445,42.255,42.445,4927.0
2019-08-09,42.555,42.585,42.49,42.49,2309.0
2019-08-12,42.525,42.6,42.485,42.525,13298.0
2019-08-13,42.515,42.59,42.46,42.485,15174.0
2019-08-14,42.64,42.64,42.485,42.605,8310.0
2019-08-15,42.34,42.34,42.17,42.17,7438.0
2019-08-16,42.17,42.345,42.17,42.215,14953.0
2019-08-19,42.545,42.545,42.39,42.5,29470.0
2019-08-20,42.485,42.64,42.475,42.625,19364.0
2019-08-21,42.56,42.56,42.445,42.475,5743.0
2019-08-22,42.6,42.655,42.575,42.63,21064.0
2019-08-23,42.625,42.64,42.6,42.63,7796.0
2019-08-26,42.345,42.345,42.255,42.255,14911.0
2019-08-27,42.4,42.515,42.3,42.485,10248.0
2019-08-28,42.545,42.63,42.485,42.615,12032.0
2019-08-29,42.655,42.7,42.555,42.555,3367.0
2019-08-30,42.87,43.0,42.845,42.985,6253.0
2019-09-02,42.905,42.955,42.79,42.79,14248.0
2019-09-03,42.84,42.945,42.83,42.875,5128.0
2019-09-04,42.785,42.815,42.7,42.79,2282.0
2019-09-05,42.9,43.055,42.83,43.02,11541.0
2019-09-06,43.055,43.075,43.015,43.02,11940.0
2019-09-09,43.015,43.045,42.97,43.035,10149.0
2019-09-10,43.0,43.0,42.87,42.875,12412.0
2019-09-11,42.93,42.93,42.83,42.87,9259.0
2019-09-12,43.045,43.045,43.005,43.02,5079.0
2019-09-13,43.055,43.06,43.02,43.045,12651.0
2019-09-16,42.92,42.955,42.82,42.905,10418.0
2019-09-17,42.985,43.045,42.92,43.035,7528.0
2019-09-18,43.105,43.105,43.0,43.035,23991.0
2019-09-19,43.115,43.285,43.115,43.285,57937.0
2019-09-20,43.375,43.375,43.305,43.305,1341.0
2019-09-23,43.39,43.39,43.315,43.37,7880.0
2019-09-24,43.37,43.475,43.32,43.385,16040.0
2019-09-25,43.29,43.32,43.19,43.255,16838.0
2019-09-26,43.255,43.315,43.155,43.26,25394.0
2019-09-27,43.26,43.36,43.23,43.26,17019.0
2019-09-30,43.315,43.37,43.185,43.245,8325.0
2019-10-01,43.245,43.46,43.23,43.46,15782.0
2019-10-02,43.245,43.25,43.1,43.235,8976.0
2019-10-03,42.825,42.865,42.705,42.825,10970.0
2019-10-04,42.86,42.965,42.82,42.965,12386.0
2019-10-07,42.96,43.105,42.945,43.08,5361.0
2019-10-08,43.165,43.175,43.045,43.06,15754.0
2019-10-09,42.85,42.98,42.665,42.86,11696.0
2019-10-10,42.86,42.99,42.85,42.93,11835.0
2019-10-11,43.035,43.06,42.965,42.98,7622.0
2019-10-14,43.02,43.205,43.02,43.06,21709.0
2019-10-15,43.02,43.205,43.02,43.165,23071.0
2019-10-16,43.26,43.36,43.23,43.33,16683.0
2019-10-17,43.42,43.42,43.2,43.2,5072.0
2019-10-18,43.19,43.215,43.075,43.08,9534.0
2019-10-21,43.05,43.12,42.98,43.05,9351.0
2019-10-22,43.16,43.16,43.015,43.09,38216.0
2019-10-23,43.065,43.16,43.015,43.16,24837.0
2019-10-24,43.175,43.335,43.175,43.245,7877.0
2019-10-25,43.29,43.445,43.29,43.335,4281.0
2019-10-28,43.5,43.5,43.335,43.36,16423.0
2019-10-29,43.455,43.455,43.285,43.285,21737.0
2019-10-30,43.385,43.385,43.2,43.2,14986.0
2019-10-31,43.245,43.36,43.175,43.19,4496.0
2019-11-01,43.245,43.4,43.245,43.275,15121.0
2019-11-04,43.4,43.49,43.32,43.32,18683.0
2019-11-05,43.555,43.555,43.4,43.4,21886.0
2019-11-06,43.36,43.53,43.3,43.3,10221.0
2019-11-07,43.37,43.47,43.37,43.375,19660.0
2019-11-08,43.555,43.56,43.345,43.37,26126.0
2019-11-11,43.42,43.575,43.42,43.46,19660.0
2019-11-12,43.47,43.47,43.39,43.47,39493.0
2019-11-13,43.475,43.5,43.415,43.5,9202.0
2019-11-14,43.56,43.615,43.47,43.6,26867.0
2019-11-15,43.74,43.775,43.71,43.77,15263.0
2019-11-18,43.83,43.845,43.67,43.745,7782.0
2019-11-19,43.5,43.955,43.4,43.81,13169.0
2019-11-20,43.745,43.83,43.69,43.71,26305.0
2019-11-21,43.64,43.77,43.615,43.755,5415.0
2019-11-22,43.755,43.81,43.675,43.71,31081.0
2019-11-25,43.785,43.91,43.745,43.815,37165.0
2019-11-26,43.9,44.04,43.9,43.91,24605.0
2019-11-27,43.955,44.17,43.955,44.155,10566.0
2019-11-28,44.21,44.285,44.11,44.18,13891.0
2019-11-29,44.215,44.3,44.125,44.125,4356.0
2019-12-02,44.215,44.28,44.125,44.125,17392.0
2019-12-03,43.94,43.94,43.63,43.7,27515.0
2019-12-04,43.52,43.59,43.43,43.46,34837.0
2019-12-05,43.56,43.755,43.56,43.655,21910.0
2019-12-06,43.775,43.785,43.67,43.71,27716.0
2019-12-09,43.9,43.9,43.745,43.895,10843.0
2019-12-10,43.86,43.87,43.74,43.87,9906.0
2019-12-11,43.855,43.915,43.785,43.785,24055.0
2019-12-12,43.91,43.91,43.715,43.715,9277.0
2019-12-13,43.88,43.9,43.73,43.73,23685.0
2019-12-16,43.855,44.17,43.855,44.15,3049.0
2019-12-17,44.24,44.265,44.08,44.195,30251.0
2019-12-18,44.25,44.295,44.125,44.2,15478.0
2019-12-19,44.3,44.32,44.13,44.25,15399.0
2019-12-20,44.185,44.25,43.995,44.25,27219.0
2019-12-23,44.11,44.17,44.025,44.065,10418.0
2019-12-24,44.1,44.14,43.995,43.995,16241.0
2019-12-27,44.17,44.225,44.04,44.085,11657.0
2019-12-30,44.08,44.08,44.015,44.08,5893.0
2019-12-31,44.0,44.0,43.81,43.81,16679.0
2020-01-02,43.9,43.98,43.815,43.91,9452.0
2020-01-03,44.065,44.22,44.065,44.175,5589.0
2020-01-06,43.995,44.165,43.965,44.065,5905.0
2020-01-07,44.385,44.42,44.295,44.35,11917.0
2020-01-08,44.46,44.46,44.205,44.29,9352.0
2020-01-09,44.615,44.615,44.385,44.385,19792.0
2020-01-10,44.54,44.7,44.53,44.59,13746.0
2020-01-13,44.57,44.6,44.475,44.515,7247.0
2020-01-14,44.61,44.715,44.56,44.715,23520.0
2020-01-15,44.725,44.765,44.625,44.625,14909.0
2020-01-16,44.895,44.895,44.785,44.8,8236.0
2020-01-17,44.99,44.99,44.905,44.95,11179.0
2020-01-20,44.97,45.11,44.955,44.955,12018.0
2020-01-21,44.94,44.99,44.935,44.97,9294.0
2020-01-22,44.99,45.275,44.99,45.15,15533.0
2020-01-23,45.19,45.205,44.99,45.035,6984.0
2020-01-24,45.15,45.18,45.09,45.11,21182.0
2020-01-28,44.85,44.99,44.61,44.97,39532.0
2020-01-29,45.01,45.09,44.97,45.08,14976.0
2020-01-30,45.16,45.16,44.995,44.995,6282.0
2020-01-31,45.13,45.23,45.13,45.165,6746.0
2020-02-03,44.905,45.005,44.88,44.965,12606.0
2020-02-04,44.965,45.065,44.935,45.005,15373.0
2020-02-05,45.15,45.15,45.005,45.08,20548.0
2020-02-06,45.19,45.275,45.165,45.275,11400.0
2020-02-07,45.33,45.33,45.23,45.29,15503.0
2020-02-10,45.305,45.33,45.205,45.315,19626.0
2020-02-11,45.36,45.555,45.36,45.47,4982.0
2020-02-12,45.525,45.525,45.405,45.415,23900.0
2020-02-13,45.57,45.57,45.42,45.42,26707.0
2020-02-14,45.515,45.585,45.5,45.53,13263.0
2020-02-17,45.57,45.6,45.525,45.54,12583.0
2020-02-18,45.615,45.615,45.57,45.585,8485.0
2020-02-19,45.615,45.665,45.56,45.665,9791.0
2020-02-20,45.715,45.82,45.695,45.735,24600.0
2020-02-21,45.77,45.82,45.74,45.8,17943.0
2020-02-24,45.585,45.585,45.33,45.345,51742.0
2020-02-25,44.99,45.305,44.84,45.095,56319.0
2020-02-26,44.64,44.66,44.485,44.575,35977.0
2020-02-27,44.54,44.57,44.23,44.26,21337.0
2020-02-28,43.715,43.715,43.38,43.575,50366.0
2020-03-02,43.52,43.795,43.265,43.63,20227.0
2020-03-03,43.985,44.275,43.985,43.985,14858.0
2020-03-04,43.675,44.135,43.66,43.785,31259.0
2020-03-05,44.22,44.245,44.025,44.025,15296.0
2020-03-06,43.8,43.8,43.52,43.52,16100.0
2020-03-09,42.725,43.07,42.515,42.515,11801.0
2020-03-10,41.945,42.38,41.66,42.38,16019.0
2020-03-11,42.48,42.59,42.21,42.365,23008.0
2020-03-12,41.87,41.87,40.495,40.805,19707.0
2020-03-13,39.78,39.9,38.89,39.9,31978.0
2020-03-16,40.34,40.73,39.35,39.915,17143.0
2020-03-17,39.955,40.1,38.875,40.1,20598.0
2020-03-18,40.155,40.155,38.295,38.495,11675.0
2020-03-19,38.495,39.265,37.78,38.05,27142.0
2020-03-20,38.935,38.935,38.26,38.4,5561.0
2020-03-23,38.605,38.605,36.075,37.415,35658.0
2020-03-24,37.13,38.655,37.13,38.245,12355.0
2020-03-25,38.41,39.085,38.275,38.275,17988.0
2020-03-26,38.79,39.565,38.79,39.51,12766.0
2020-03-27,40.87,40.87,39.4,39.58,13131.0
2020-03-30,39.255,39.76,38.44,39.76,14320.0
2020-03-31,39.64,40.9,39.64,39.75,8304.0
2020-04-01,41.13,41.13,40.155,40.155,5840.0
2020-04-02,42.155,42.155,39.76,39.81,9862.0
2020-04-03,40.295,40.295,39.665,39.665,3879.0
2020-04-06,39.92,40.28,39.72,40.205,27762.0
2020-04-07,40.26,41.395,40.26,40.42,10498.0
2020-04-08,40.42,40.67,40.24,40.67,3364.0
2020-04-09,40.92,40.92,40.45,40.88,7896.0
2020-04-14,41.045,41.335,40.905,41.335,44974.0
2020-04-15,41.335,41.475,40.31,40.31,21488.0
2020-04-16,40.465,41.085,40.465,41.085,6936.0
2020-04-17,41.485,41.63,41.1,41.6,12192.0
2020-04-20,42.275,42.33,41.045,41.375,10076.0
2020-04-21,41.225,41.285,40.935,41.005,6606.0
2020-04-22,41.005,41.005,40.465,40.89,5370.0
2020-04-23,41.005,41.005,40.575,40.88,10417.0
2020-04-24,40.88,40.975,40.755,40.965,8590.0
2020-04-27,41.055,41.225,40.855,41.225,7205.0
2020-04-28,41.31,41.31,40.91,41.265,1950.0
2020-04-29,41.305,41.515,41.285,41.515,7894.0
2020-04-30,41.805,41.935,41.735,41.915,7821.0
2020-05-01,41.555,41.56,41.285,41.36,9857.0
2020-05-04,41.07,41.185,40.81,41.185,7747.0
2020-05-05,41.185,41.465,41.075,41.34,10748.0
2020-05-06,41.46,41.475,41.365,41.475,6584.0
2020-05-07,41.405,41.405,41.25,41.38,8735.0
2020-05-08,41.585,41.625,41.485,41.595,27850.0
2020-05-11,41.64,41.78,41.61,41.64,7737.0
2020-05-12,41.685,41.685,41.555,41.575,8762.0
2020-05-13,41.28,41.5,41.18,41.5,9411.0
2020-05-14,41.285,41.335,41.1,41.25,20853.0
2020-05-15,41.395,41.405,41.25,41.25,3300.0
2020-05-18,41.295,41.685,41.295,41.67,17413.0
2020-05-19,41.88,42.03,41.88,41.97,6453.0
2020-05-20,41.78,41.975,41.78,41.955,8793.0
2020-05-21,42.165,42.165,41.96,42.015,4794.0
2020-05-22,42.045,42.055,41.795,41.795,9471.0
2020-05-25,41.97,42.165,41.97,42.07,6702.0
2020-05-26,42.26,42.485,42.15,42.43,4503.0
2020-05-27,42.445,42.6,42.315,42.5,12779.0
2020-05-28,42.805,42.97,42.665,42.87,15128.0
2020-05-29,42.735,42.735,42.61,42.61,6069.0
2020-06-01,42.565,42.705,42.37,42.68,10766.0
2020-06-02,42.64,42.72,42.44,42.71,8562.0
2020-06-03,42.82,42.82,42.665,42.675,17649.0
2020-06-04,42.86,42.97,42.86,42.97,3633.0
2020-06-05,42.89,42.985,42.86,42.915,8587.0
2020-06-09,43.215,43.54,43.215,43.44,13089.0
2020-06-10,43.215,43.62,43.215,43.565,39656.0
2020-06-11,43.27,43.37,43.125,43.125,21658.0
2020-06-12,42.72,42.97,42.475,42.655,16838.0
2020-06-15,42.655,42.675,42.265,42.375,20602.0
2020-06-16,42.89,42.97,42.79,42.89,8691.0
2020-06-17,43.3,43.3,42.945,43.195,4861.0
2020-06-18,43.14,43.14,42.995,43.07,6841.0
2020-06-19,43.125,43.26,43.125,43.175,1682.0
2020-06-22,43.04,43.14,43.035,43.11,13158.0
2020-06-23,43.245,43.245,42.835,43.205,11562.0
2020-06-24,43.235,43.235,43.05,43.125,10083.0
2020-06-25,42.89,42.925,42.675,42.765,5762.0
2020-06-26,42.875,43.09,42.855,43.07,6930.0
2020-06-29,42.765,42.815,42.595,42.72,14558.0
2020-06-30,42.93,43.095,42.8,43.07,6472.0
2020-07-01,43.045,43.125,43.02,43.02,14638.0
2020-07-02,43.02,43.35,43.02,43.245,10641.0
2020-07-03,43.34,43.51,43.23,43.43,4767.0
2020-07-06,43.43,43.58,43.285,43.58,40854.0
2020-07-07,43.575,43.6,43.325,43.52,11217.0
2020-07-08,43.32,43.485,43.295,43.335,3886.0
2020-07-09,43.335,43.495,43.335,43.4,5307.0
2020-07-10,43.42,43.42,43.22,43.22,11335.0
2020-07-13,43.54,43.56,43.46,43.56,1878.0
2020-07-14,43.415,43.44,43.34,43.34,13116.0
2020-07-15,43.66,43.91,43.39,43.42,17663.0
2020-07-16,43.735,43.76,43.47,43.6,9109.0
2020-07-17,43.735,43.74,43.445,43.645,4839.0
2020-07-20,43.685,43.685,43.405,43.66,1413.0
2020-07-21,43.9,44.06,43.66,44.06,5942.0
2020-07-22,43.935,43.935,43.78,43.78,10928.0
2020-07-23,43.86,43.975,43.79,43.975,7006.0
2020-07-24,43.82,43.82,43.66,43.66,12869.0
2020-07-27,43.695,43.735,43.64,43.68,4209.0
2020-07-28,43.8,43.8,43.575,43.575,6048.0
2020-07-29,43.66,43.66,43.535,43.58,3634.0
2020-07-30,43.78,43.78,43.685,43.76,2843.0
2020-07-31,43.62,43.62,43.535,43.54,7430.0
2020-08-03,43.6,43.815,43.47,43.47,4134.0
2020-08-04,43.63,43.935,43.63,43.82,9197.0
2020-08-05,43.845,43.895,43.76,43.87,17483.0
2020-08-06,43.86,43.94,43.86,43.925,4153.0
2020-08-07,43.87,43.96,43.86,43.86,7794.0
2020-08-10,44.02,44.16,43.91,44.08,9463.0
2020-08-11,44.175,44.255,44.175,44.245,17906.0
2020-08-12,44.2,44.215,44.095,44.14,10651.0
2020-08-13,44.255,44.255,44.06,44.14,2260.0
2020-08-14,44.14,44.14,44.1,44.12,13034.0
2020-08-17,44.06,44.11,44.015,44.04,8505.0
2020-08-18,44.14,44.14,44.135,44.14,15660.0
2020-08-19,44.175,44.325,44.175,44.3,10151.0
2020-08-20,44.18,44.18,44.1,44.16,9336.0
2020-08-21,44.32,44.32,44.15,44.165,6314.0
2020-08-24,44.18,44.34,44.18,44.34,6987.0
2020-08-25,44.59,44.59,44.42,44.42,9395.0
2020-08-26,44.6,44.6,44.3,44.3,12944.0
2020-08-27,44.3,44.47,44.3,44.43,6319.0
2020-08-28,44.34,44.36,44.23,44.31,7283.0
2020-08-31,44.28,44.3,44.22,44.22,27667.0
2020-09-01,44.1,44.1,43.895,44.015,13272.0
2020-09-02,44.245,44.39,44.12,44.39,13046.0
2020-09-03,44.51,44.68,44.3,44.68,6528.0
2020-09-04,44.1,44.12,43.87,44.11,13714.0
2020-09-07,43.82,43.975,43.79,43.885,4029.0
2020-09-08,44.095,44.095,43.9,44.095,4377.0
2020-09-09,43.79,43.79,43.605,43.685,10663.0
2020-09-10,44.015,44.015,43.74,43.75,27015.0
2020-09-11,43.67,43.725,43.62,43.72,16830.0
2020-09-14,43.885,43.885,43.82,43.86,15086.0
2020-09-15,43.99,43.99,43.79,43.845,13942.0
2020-09-16,44.08,44.085,43.965,43.98,17442.0
2020-09-17,43.98,44.0,43.82,43.82,4311.0
2020-09-18,43.925,43.94,43.78,43.78,11370.0
2020-09-21,43.78,43.8,43.59,43.62,16007.0
2020-09-22,43.6,43.6,43.34,43.485,6742.0
2020-09-23,43.79,43.92,43.765,43.92,16071.0
2020-09-24,43.72,43.72,43.565,43.72,1811.0
2020-09-25,43.885,43.925,43.86,43.86,11801.0
2020-09-28,44.015,44.055,43.94,44.055,6797.0
2020-09-29,44.27,44.27,44.06,44.16,3809.0
2020-09-30,44.02,44.065,43.82,43.82,20152.0
2020-10-01,44.025,44.075,43.945,43.985,14838.0
2020-10-02,44.095,44.095,43.635,43.65,4985.0
2020-10-05,44.095,44.15,43.995,44.15,3462.0
2020-10-06,44.25,44.25,44.135,44.215,12045.0
2020-10-07,44.24,44.355,44.15,44.305,12844.0
2020-10-08,44.55,44.67,44.55,44.565,12782.0
2020-10-09,44.77,44.77,44.69,44.69,26894.0
2020-10-12,44.72,44.74,44.5,44.5,11395.0
2020-10-13,44.9,45.055,44.835,45.025,7597.0
2020-10-14,45.025,45.07,44.91,45.04,19856.0
2020-10-15,45.07,45.09,44.95,44.975,6880.0
2020-10-16,44.99,45.12,44.915,44.99,15247.0
2020-10-19,45.16,45.185,45.08,45.17,14340.0
2020-10-20,45.07,45.13,44.99,45.025,6803.0
2020-10-21,45.025,45.055,44.99,44.99,15111.0
2020-10-22,44.9,44.9,44.605,44.655,22440.0
2020-10-23,44.885,44.895,44.805,44.825,6350.0
2020-10-26,44.82,44.895,44.745,44.805,16755.0
2020-10-27,44.625,44.63,44.385,44.54,11768.0
2020-10-28,44.41,44.495,44.38,44.475,9837.0
2020-10-29,44.14,44.165,44.095,44.165,13429.0
2020-10-30,44.15,44.16,43.93,43.93,7887.0
2020-11-02,44.01,44.035,43.93,44.02,5403.0
2020-11-03,45.725,45.725,44.23,44.34,11609.0
2020-11-04,44.255,44.6,44.225,44.6,14373.0
2020-11-05,44.625,44.86,44.625,44.64,5929.0
2020-11-06,45.295,45.295,44.845,44.94,8492.0
2020-11-09,45.03,45.375,44.96,45.36,19225.0
2020-11-10,45.715,45.715,45.235,45.235,32098.0
2020-11-11,45.235,45.52,45.235,45.45,28343.0
2020-11-12,45.48,45.645,45.43,45.43,13581.0
2020-11-13,45.605,45.635,45.4,45.58,44207.0
2020-11-16,45.645,45.85,45.58,45.85,459.0
2020-11-17,46.005,46.175,45.85,45.865,27864.0
2020-11-18,46.205,46.215,45.74,45.98,35678.0
2020-11-19,45.85,45.915,45.805,45.915,27948.0
2020-11-20,47.325,47.325,45.88,45.88,25493.0
2020-11-23,45.985,46.06,45.985,46.045,4606.0
2020-11-24,46.07,46.295,46.07,46.295,13321.0
2020-11-25,46.435,46.435,46.205,46.305,24741.0
2020-11-26,46.315,46.345,46.2,46.2,16213.0
2020-11-27,46.535,46.535,46.15,46.175,12739.0
2020-11-30,46.365,46.42,46.01,46.095,7379.0
2020-12-01,46.205,46.295,45.94,46.25,14603.0
2020-12-02,46.365,46.365,46.15,46.15,33362.0
2020-12-03,46.275,46.275,46.175,46.225,11413.0
2020-12-04,46.14,46.33,46.14,46.275,9783.0
2020-12-07,46.45,46.485,46.42,46.42,9328.0
2020-12-08,46.42,46.46,46.395,46.435,18322.0
2020-12-09,46.41,46.69,46.41,46.54,15317.0
2020-12-10,46.38,46.45,46.37,46.37,22283.0
2020-12-11,46.365,46.38,46.15,46.28,14414.0
2020-12-14,46.445,46.445,46.315,46.395,9798.0
2020-12-15,46.295,46.295,46.16,46.275,18876.0
2020-12-16,46.42,46.495,46.42,46.435,14248.0
2020-12-17,46.295,46.5,46.295,46.42,19165.0
2020-12-18,46.51,46.52,46.315,46.445,11770.0
2020-12-21,46.445,46.445,46.24,46.42,18632.0
2020-12-22,46.42,46.42,46.15,46.215,40918.0
2020-12-23,46.225,46.42,46.225,46.34,21800.0
2020-12-24,46.395,46.475,46.365,46.385,21957.0
2020-12-29,46.78,46.925,46.535,46.805,23703.0
2020-12-30,46.91,46.91,46.435,46.475,22585.0
2020-12-31,46.48,46.48,46.37,46.37,18042.0
2021-01-04,47.46,47.46,46.285,46.51,57468.0
2021-01-05,48.2,48.2,46.42,46.42,32842.0
2021-01-06,47.55,47.55,46.085,46.085,30829.0
2021-01-07,47.61,47.61,46.435,46.55,5840.0
2021-01-08,46.735,46.735,46.51,46.725,7382.0
2021-01-11,46.85,46.885,46.71,46.87,29867.0
2021-01-12,47.46,47.46,46.56,46.585,12658.0
2021-01-13,46.835,46.835,46.585,46.585,16382.0
2021-01-14,46.585,46.785,46.585,46.685,21874.0
2021-01-15,46.75,47.045,46.67,47.045,21159.0
2021-01-18,46.635,46.71,46.545,46.545,26050.0
2021-01-19,46.57,46.8,46.57,46.775,2309.0
2021-01-20,46.85,46.92,46.75,46.845,13839.0
2021-01-21,47.045,47.085,46.95,47.075,12506.0
2021-01-22,47.035,47.045,46.86,46.97,40763.0
2021-01-25,46.97,47.06,46.925,47.035,4074.0
2021-01-27,47.125,47.125,46.81,46.945,26819.0
2021-01-28,46.645,46.645,46.4,46.56,29582.0
2021-01-29,46.72,46.725,46.42,46.47,34687.0
2021-02-01,46.32,46.6,46.07,46.17,19719.0
2021-02-02,46.35,47.02,46.22,46.795,18502.0
2021-02-03,48.29,48.29,46.81,47.035,36106.0
2021-02-04,47.1,47.1,46.76,46.76,11558.0
2021-02-05,47.16,47.185,47.095,47.185,10001.0
2021-02-08,47.125,47.27,47.125,47.185,11801.0
2021-02-09,47.245,47.25,47.135,47.195,31259.0
2021-02-10,47.21,47.26,47.135,47.25,27869.0
2021-02-11,47.235,47.495,47.12,47.225,24950.0
2021-02-12,47.225,47.27,47.125,47.15,19746.0
2021-02-15,47.15,47.45,47.15,47.325,24589.0
2021-02-16,47.335,47.435,47.335,47.41,22327.0
2021-02-17,47.435,47.435,47.22,47.295,26386.0
2021-02-18,47.275,47.51,47.21,47.51,15678.0
2021-02-19,47.21,47.22,46.835,46.875,30279.0
2021-02-22,46.875,46.875,46.72,46.735,41603.0
2021-02-23,46.71,46.725,46.56,46.725,31124.0
2021-02-24,46.67,46.7,46.41,46.535,21231.0
2021-02-25,46.62,46.72,46.535,46.66,10792.0
2021-02-26,46.345,46.46,45.935,46.085,43847.0
2021-03-01,46.41,46.5,46.135,46.5,19576.0
2021-03-02,46.8,46.9,46.575,46.575,23540.0
2021-03-03,46.645,46.745,46.575,46.745,12664.0
2021-03-04,46.52,46.52,46.145,46.145,28143.0
2021-03-05,46.36,46.36,45.945,46.11,13805.0
2021-03-08,46.42,46.71,46.3,46.35,10979.0
2021-03-09,46.585,46.62,46.35,46.42,20734.0
2021-03-10,46.495,46.67,46.45,46.51,38136.0
2021-03-11,46.545,46.635,46.3,46.635,22642.0
2021-03-12,46.85,46.925,46.72,46.775,15051.0
2021-03-15,47.46,47.46,46.645,46.725,26479.0
2021-03-16,46.75,47.01,46.75,46.95,18737.0
2021-03-17,47.325,47.325,46.77,46.85,19574.0
2021-03-18,46.925,46.925,46.7,46.71,9986.0
2021-03-19,46.91,46.91,46.46,46.525,29800.0
2021-03-22,46.57,46.685,46.525,46.685,14402.0
2021-03-23,46.8,46.8,46.675,46.72,10233.0
2021-03-24,46.725,46.835,46.72,46.785,6717.0
2021-03-25,46.835,46.835,46.725,46.725,27887.0
2021-03-26,46.76,46.945,46.76,46.87,18959.0
2021-03-29,47.135,47.135,46.9,46.9,19303.0
2021-03-30,47.045,47.05,46.76,46.77,41592.0
2021-03-31,46.985,47.02,46.77,46.77,23112.0
2021-04-01,48.8,48.81,46.89,46.9,60725.0
2021-04-06,49.085,49.475,47.325,47.42,20650.0
2021-04-07,47.49,47.59,47.35,47.365,24894.0
2021-04-08,47.41,48.025,47.41,47.6,37137.0
2021-04-09,47.86,47.86,47.565,47.66,21361.0
2021-04-12,47.755,47.755,47.61,47.635,14618.0
2021-04-13,47.67,47.67,47.61,47.625,22818.0
2021-04-14,47.765,47.765,47.67,47.69,12400.0
2021-04-15,47.705,47.725,47.56,47.725,12577.0
2021-04-16,47.8,47.95,47.755,47.8,12858.0
2021-04-19,48.45,48.45,47.86,47.88,15316.0
2021-04-20,47.89,48.22,47.625,47.635,33895.0
2021-04-21,47.655,47.75,47.42,47.565,60995.0
2021-04-22,47.585,47.785,47.585,47.73,10824.0
2021-04-23,47.92,47.92,47.705,47.715,25454.0
2021-04-26,48.305,48.315,47.82,47.88,7875.0
2021-04-27,48.19,48.2,47.705,47.765,18855.0
2021-04-28,47.975,47.975,47.785,47.825,7540.0
2021-04-29,47.93,48.32,47.8,47.905,22705.0
2021-04-30,47.88,47.88,47.655,47.725,59238.0
2021-05-03,47.725,47.89,47.695,47.775,15648.0
2021-05-04,48.235,48.245,47.74,47.75,39056.0
2021-05-05,47.785,48.485,47.725,47.81,16164.0
2021-05-06,48.485,48.485,47.755,47.755,18457.0
2021-05-07,47.755,48.055,47.755,47.88,17790.0
2021-05-10,47.88,48.0,47.88,47.93,14662.0
2021-05-11,47.755,47.93,47.635,47.645,19345.0
2021-05-12,47.715,47.715,47.36,47.46,41127.0
2021-05-13,47.435,47.635,47.235,47.235,22737.0
2021-05-14,47.325,47.59,47.325,47.515,17410.0
2021-05-17,47.835,47.835,47.59,47.66,8874.0
2021-05-18,47.755,47.81,47.585,47.695,11094.0
2021-05-19,47.75,47.75,47.325,47.325,25154.0
2021-05-20,47.75,47.75,47.4,47.53,17777.0
2021-05-21,47.59,47.895,47.59,47.715,37585.0
2021-05-24,48.175,48.175,47.715,47.8,17500.0
2021-05-25,48.185,48.185,47.905,48.02,13043.0
2021-05-26,48.025,48.055,47.95,48.0,10188.0
2021-05-27,48.13,48.15,47.975,47.975,70303.0
2021-05-28,48.355,48.355,48.15,48.21,11920.0
2021-05-31,48.19,48.28,48.165,48.21,21584.0
2021-06-01,48.47,48.47,48.06,48.175,24464.0
2021-06-02,48.15,48.295,48.15,48.295,13466.0
2021-06-03,48.28,48.445,48.28,48.425,26618.0
2021-06-04,48.485,48.485,48.32,48.385,22611.0
2021-06-07,48.495,48.53,48.425,48.46,18349.0
2021-06-08,48.46,48.555,48.45,48.48,21587.0
2021-06-09,48.575,48.645,48.495,48.495,25592.0
2021-06-10,48.635,48.67,48.58,48.66,17740.0
2021-06-11,48.765,48.79,48.635,48.78,19318.0
2021-06-15,49.495,49.495,48.835,48.92,38599.0
2021-06-16,49.06,49.06,48.8,48.86,22395.0
2021-06-17,48.945,48.945,48.625,48.715,35421.0
2021-06-18,48.955,48.965,48.87,48.94,51800.0
2021-06-21,48.94,48.94,48.53,48.615,33296.0
2021-06-22,48.885,49.33,48.79,48.895,52927.0
2021-06-23,48.845,48.895,48.8,48.86,21998.0
2021-06-24,49.05,49.05,48.765,48.765,15096.0
2021-06-25,48.975,48.975,48.825,48.91,27439.0
2021-06-28,49.05,49.05,48.845,48.885,50408.0
2021-06-29,49.035,49.035,48.885,48.955,25202.0
2021-06-30,49.06,49.14,49.01,49.01,19822.0
2021-07-01,49.395,49.395,49.065,49.09,76918.0
2021-07-02,49.565,49.83,49.145,49.17,27046.0
2021-07-05,49.41,49.705,49.215,49.26,36772.0
2021-07-06,49.285,49.34,49.045,49.045,24152.0
2021-07-07,49.6,49.6,49.125,49.205,13825.0
2021-07-08,49.215,49.455,49.215,49.34,51064.0
2021-07-09,49.35,49.715,49.135,49.19,12994.0
2021-07-12,49.485,49.485,49.315,49.35,13970.0
2021-07-13,49.485,49.58,49.455,49.465,19365.0
2021-07-14,50.31,50.31,49.395,49.43,31442.0
2021-07-15,49.395,49.615,49.395,49.44,41161.0
2021-07-16,49.485,49.485,49.375,49.395,25100.0
2021-07-19,49.52,49.52,49.26,49.33,31648.0
2021-07-20,49.52,49.52,49.18,49.315,78441.0
2021-07-21,49.365,49.6,49.365,49.545,22864.0
2021-07-22,49.875,49.875,49.66,49.705,24863.0
2021-07-23,49.77,49.795,49.66,49.75,29810.0
2021-07-26,50.045,50.045,49.76,49.775,28894.0
2021-07-27,49.775,49.875,49.775,49.83,14836.0
2021-07-28,50.045,50.045,49.715,49.775,36955.0
2021-07-29,49.935,49.935,49.805,49.84,25330.0
2021-07-30,49.93,50.055,49.715,49.715,24140.0
2021-08-02,50.545,50.545,49.895,50.1,27224.0
2021-08-03,50.105,50.105,49.93,49.965,21582.0
2021-08-04,50.115,50.135,50.045,50.135,45160.0
2021-08-05,50.15,50.15,50.06,50.105,15366.0
2021-08-06,50.185,50.185,50.08,50.14,18973.0
2021-08-09,50.755,50.755,50.08,50.105,35596.0
2021-08-10,50.865,50.865,50.15,50.16,29343.0
2021-08-11,50.07,50.25,50.07,50.195,80855.0
2021-08-12,50.465,50.465,50.215,50.215,25886.0
2021-08-13,50.465,50.465,50.305,50.33,61626.0
2021-08-16,50.455,50.455,50.275,50.31,31841.0
2021-08-17,50.385,50.385,50.25,50.275,29596.0
2021-08-18,50.82,50.82,50.25,50.275,54526.0
2021-08-19,50.26,50.26,50.115,50.185,14546.0
2021-08-20,50.185,50.31,50.14,50.225,51403.0
2021-08-23,50.81,50.81,50.33,50.42,30558.0
2021-08-24,50.67,50.82,50.43,50.445,21994.0
2021-08-25,50.82,50.82,50.42,50.465,48416.0
2021-08-26,50.89,50.89,50.305,50.34,25668.0
2021-08-27,50.82,50.82,50.285,50.32,48193.0
2021-08-30,50.945,50.945,50.33,50.43,43140.0
2021-08-31,50.43,50.59,50.43,50.59,35480.0
2021-09-01,50.59,50.59,50.385,50.5,77738.0
2021-09-02,50.57,50.57,50.365,50.43,31293.0
2021-09-03,50.56,50.57,50.49,50.51,34267.0
2021-09-06,50.64,50.64,50.26,50.465,54094.0
2021-09-07,50.465,50.525,50.41,50.525,29720.0
2021-09-08,50.81,50.81,50.375,50.51,44111.0
2021-09-09,50.81,50.81,50.17,50.17,65598.0
2021-09-10,50.17,50.345,50.17,50.285,61226.0
2021-09-13,50.705,50.705,50.17,50.23,40671.0
2021-09-14,50.41,50.41,50.225,50.375,23291.0
2021-09-15,50.47,50.47,50.23,50.305,22672.0
2021-09-16,50.375,50.435,50.34,50.365,21390.0
2021-09-17,50.55,50.55,50.215,50.305,48691.0
2021-09-20,50.295,50.295,49.84,49.865,56159.0
2021-09-21,49.75,49.855,49.68,49.84,46665.0
2021-09-22,49.81,49.965,49.75,49.93,49107.0
2021-09-23,50.185,50.24,50.16,50.215,30683.0
2021-09-24,50.125,50.125,50.015,50.035,33968.0
2021-09-27,50.07,50.195,50.06,50.18,24413.0
2021-09-28,50.195,50.195,49.795,49.795,49603.0
2021-09-29,49.93,49.93,49.395,49.445,92619.0
2021-09-30,49.535,49.775,49.5,49.705,23703.0
2021-10-01,50.65,50.65,49.165,49.28,44298.0
2021-10-04,49.785,49.785,49.335,49.53,25868.0
2021-10-05,49.55,49.55,49.11,49.31,50788.0
2021-10-06,49.335,49.505,49.19,49.21,48598.0
2021-10-07,49.415,49.46,49.335,49.45,23678.0
2021-10-08,49.425,49.63,49.405,49.495,39846.0
2021-10-11,49.46,49.46,49.28,49.39,31262.0
2021-10-12,49.39,49.39,49.155,49.175,33991.0
2021-10-13,49.36,49.36,49.155,49.255,36163.0
2021-10-14,49.19,49.54,49.19,49.335,20303.0
2021-10-15,49.505,49.755,49.505,49.74,39734.0
2021-10-18,49.73,49.73,49.62,49.665,35045.0
2021-10-19,49.71,49.785,49.655,49.665,27171.0
2021-10-20,49.675,49.83,49.675,49.7,36310.0
2021-10-21,49.82,49.82,49.64,49.675,37266.0
2021-10-22,49.73,49.775,49.665,49.72,30411.0
2021-10-25,49.74,49.845,49.74,49.785,21426.0
2021-10-26,49.925,49.925,49.835,49.835,21426.0
2021-10-27,49.845,49.89,49.72,49.785,52727.0
2021-10-28,49.785,49.81,49.675,49.745,42980.0
2021-10-29,49.745,49.79,49.44,49.45,21266.0
2021-11-01,49.46,49.835,49.46,49.785,48108.0
2021-11-02,49.79,49.79,49.655,49.785,15473.0
2021-11-03,50.125,50.125,49.98,50.025,36886.0
2021-11-04,50.025,50.115,50.025,50.115,45163.0
2021-11-05,50.24,50.43,50.24,50.4,59355.0
2021-11-08,50.385,50.6,50.385,50.445,44211.0
2021-11-09,50.445,50.515,50.445,50.465,24965.0
2021-11-10,50.6,50.6,50.23,50.445,35276.0
2021-11-11,50.39,50.4,50.195,50.31,93349.0
2021-11-12,50.275,50.535,50.275,50.5,56603.0
2021-11-15,50.49,50.58,50.455,50.525,25934.0
2021-11-16,50.535,50.555,50.355,50.355,42600.0
2021-11-17,50.41,50.57,50.34,50.385,42645.0
2021-11-18,50.42,50.525,50.34,50.475,46720.0
2021-11-19,50.475,50.525,50.455,50.5,38345.0
2021-11-22,50.605,50.605,50.445,50.515,18887.0
2021-11-23,50.605,50.605,50.34,50.4,35840.0
2021-11-24,50.41,50.41,50.265,50.33,41114.0
2021-11-25,50.355,50.435,50.355,50.39,15700.0
2021-11-26,50.445,50.445,50.185,50.185,38790.0
2021-11-29,50.13,50.23,49.74,50.16,62937.0
2021-11-30,50.15,50.615,50.15,50.26,47356.0
2021-12-01,50.15,50.56,49.915,50.08,28008.0
2021-12-02,50.175,50.32,49.83,49.99,20948.0
2021-12-03,50.185,50.605,50.035,50.14,32046.0
2021-12-06,50.32,50.345,50.14,50.24,36404.0
2021-12-07,50.355,50.435,50.265,50.32,50106.0
2021-12-08,50.615,50.735,50.49,50.69,64303.0
2021-12-09,50.69,50.695,50.48,50.515,34384.0
2021-12-10,50.625,50.625,50.4,50.435,33773.0
2021-12-13,50.49,50.65,50.475,50.58,28730.0
2021-12-14,50.57,50.59,50.445,50.535,32848.0
2021-12-15,50.69,50.69,50.31,50.33,80937.0
2021-12-16,50.465,50.465,50.3,50.365,15604.0
2021-12-17,50.615,50.615,50.25,50.25,31302.0
2021-12-20,50.25,50.275,50.045,50.08,16877.0
2021-12-21,50.175,50.25,50.125,50.24,25968.0
2021-12-22,50.195,50.345,50.195,50.3,37936.0
2021-12-23,50.355,50.455,50.345,50.42,33046.0
2021-12-24,50.57,50.57,50.445,50.515,14229.0
2021-12-29,50.625,50.775,50.625,50.76,36340.0
2021-12-30,50.76,50.885,50.645,50.67,11951.0
2021-12-31,50.735,50.735,50.51,50.515,13484.0
2022-01-04,50.7,50.845,50.565,50.825,28354.0
2022-01-05,50.925,51.095,50.625,50.69,46588.0
2022-01-06,50.6,50.6,50.07,50.085,34630.0
2022-01-07,50.25,50.545,50.25,50.33,26030.0
2022-01-10,50.375,50.375,50.08,50.175,22331.0
2022-01-11,50.285,50.285,50.035,50.06,37729.0
2022-01-12,50.195,50.31,50.195,50.295,31056.0
2022-01-13,50.295,50.295,50.185,50.23,13612.0
2022-01-14,50.385,50.385,49.99,50.005,26225.0
2022-01-17,50.185,50.185,49.995,50.07,44817.0
2022-01-18,50.375,50.375,49.95,49.99,21578.0
2022-01-19,50.265,50.265,49.555,49.585,50864.0
2022-01-20,49.565,49.575,49.395,49.565,39924.0
2022-01-21,49.475,49.475,49.18,49.215,59488.0
2022-01-24,49.005,49.115,48.9,49.115,23729.0
2022-01-25,49.035,49.035,48.54,48.61,49638.0
2022-01-27,48.675,48.675,48.045,48.09,39183.0
2022-01-28,48.585,48.73,48.34,48.595,45539.0
2022-01-31,48.78,48.945,48.71,48.915,39633.0
2022-02-01,49.35,49.35,48.97,49.09,27329.0
2022-02-02,49.725,49.725,49.17,49.315,28257.0
2022-02-03,49.27,49.275,49.105,49.24,24769.0
2022-02-04,49.26,49.26,48.97,49.07,32720.0
2022-02-07,49.125,49.125,48.89,48.97,19391.0
2022-02-08,48.96,49.0,48.82,48.935,32064.0
2022-02-09,49.035,49.115,48.96,49.05,33338.0
2022-02-10,49.45,49.45,49.27,49.35,44632.0
2022-02-11,49.275,49.275,48.845,48.925,44636.0
2022-02-14,48.835,48.87,48.655,48.855,65480.0
2022-02-15,48.81,48.81,48.605,48.65,20709.0
2022-02-16,48.845,48.865,48.745,48.855,35283.0
2022-02-17,48.865,48.955,48.855,48.855,17735.0
2022-02-18,48.8,48.8,48.585,48.7,32583.0
2022-02-21,48.765,48.765,48.34,48.585,84521.0
2022-02-22,48.755,48.755,48.08,48.155,32090.0
2022-02-23,48.155,48.29,48.01,48.28,23175.0
2022-02-24,48.11,48.11,47.515,47.55,28553.0
2022-02-25,47.695,48.025,47.695,47.885,57961.0
2022-02-28,47.91,48.38,47.875,47.92,22590.0
2022-03-01,48.135,48.485,48.135,48.37,38156.0
2022-03-02,48.8,48.8,48.145,48.25,34629.0
2022-03-03,48.35,48.485,48.305,48.36,13890.0
2022-03-04,48.335,48.335,47.81,47.9,27154.0
2022-03-07,48.135,48.755,47.415,47.425,30788.0
2022-03-08,48.065,48.065,47.235,47.26,16113.0
2022-03-09,47.255,47.35,47.09,47.35,14542.0
2022-03-10,47.665,47.775,47.36,47.66,30641.0
2022-03-11,47.695,47.695,47.255,47.325,29666.0
2022-03-14,47.44,47.495,47.36,47.405,26350.0
2022-03-15,47.505,47.505,47.145,47.2,19663.0
2022-03-16,47.485,47.485,47.335,47.435,26904.0
2022-03-17,48.575,48.575,47.615,47.89,23180.0
2022-03-18,48.37,48.575,47.865,47.875,30044.0
2022-03-21,47.955,48.335,47.955,48.09,8876.0
2022-03-22,48.585,48.585,47.955,47.955,22653.0
2022-03-23,48.125,48.125,48.035,48.065,32684.0
2022-03-24,48.125,48.125,47.92,47.98,20134.0
2022-03-25,47.99,48.2,47.99,48.08,29516.0
2022-03-28,48.585,48.585,47.865,47.885,25569.0
2022-03-29,48.36,48.36,48.065,48.1,40889.0
2022-03-30,48.36,48.43,48.295,48.36,32196.0
2022-03-31,48.46,48.46,48.36,48.37,22229.0
2022-04-01,48.645,48.645,48.1,48.215,28411.0
2022-04-04,48.98,48.98,48.21,48.27,35211.0
2022-04-05,48.435,48.435,48.225,48.225,32295.0
2022-04-06,48.27,48.27,47.72,47.82,34264.0
2022-04-07,47.92,47.92,47.7,47.765,23586.0
2022-04-08,48.08,48.08,47.735,47.81,28676.0
2022-04-11,47.865,47.945,47.565,47.62,47063.0
2022-04-12,47.72,47.72,47.275,47.275,59401.0
2022-04-13,48.065,48.065,47.42,47.535,16977.0
2022-04-14,47.58,48.025,47.58,47.82,9766.0
2022-04-19,47.78,47.78,47.635,47.675,21713.0
2022-04-20,47.845,47.845,47.535,47.6,21746.0
2022-04-21,47.645,47.82,47.645,47.665,21308.0
2022-04-22,47.72,47.72,47.175,47.31,28529.0
2022-04-26,47.345,47.345,47.055,47.12,19037.0
2022-04-27,47.33,47.33,46.74,46.745,33119.0
2022-04-28,47.0,47.03,46.865,46.985,10749.0
2022-04-29,47.165,47.185,47.09,47.165,36054.0
2022-05-02,47.145,47.145,46.65,46.81,25129.0
2022-05-03,46.72,46.755,46.55,46.675,29342.0
2022-05-04,46.855,46.855,46.55,46.55,51428.0
2022-05-05,47.355,47.355,46.665,46.885,32716.0
2022-05-06,46.895,46.895,46.105,46.33,43810.0
2022-05-09,46.175,46.175,45.83,45.895,38705.0
2022-05-10,45.75,45.75,45.495,45.63,39789.0
2022-05-11,45.985,45.985,45.66,45.815,29607.0
2022-05-12,45.775,45.775,45.525,45.525,15274.0
2022-05-13,45.675,45.995,45.675,45.96,29084.0
2022-05-16,46.085,46.22,46.065,46.13,11534.0
2022-05-17,46.085,46.085,45.985,45.985,10717.0
2022-05-18,46.12,46.265,46.12,46.205,15303.0
2022-05-19,45.815,45.815,45.325,45.72,55963.0
2022-05-20,45.77,45.995,45.77,45.95,22862.0
2022-05-23,45.995,46.11,45.885,45.93,16729.0
2022-05-24,45.92,45.985,45.85,45.85,40756.0
2022-05-25,45.85,46.065,45.85,46.015,19974.0
2022-05-26,46.065,46.175,46.02,46.075,11997.0
2022-05-27,46.32,46.365,46.255,46.32,13879.0
2022-05-30,46.62,46.755,46.62,46.745,17269.0
2022-05-31,46.675,46.81,46.495,46.55,14542.0
2022-06-01,46.55,46.55,46.365,46.405,28806.0
2022-06-02,46.45,46.45,46.13,46.195,13759.0
2022-06-03,46.41,46.41,46.275,46.365,21813.0
2022-06-06,46.375,46.375,46.13,46.22,36970.0
2022-06-07,46.13,46.13,45.67,45.76,25755.0
2022-06-08,46.06,46.165,46.05,46.065,14519.0
2022-06-09,46.03,46.03,45.82,45.865,16198.0
2022-06-10,45.595,45.595,45.45,45.475,24179.0
2022-06-14,45.35,45.35,43.6,44.155,114686.0
2022-06-15,44.1,44.1,43.645,43.715,51913.0
2022-06-16,44.18,44.445,43.78,43.925,38505.0
2022-06-17,43.6,43.6,43.21,43.47,37808.0
2022-06-20,43.59,44.035,43.39,43.465,38940.0
2022-06-21,43.545,43.725,43.39,43.715,13939.0
2022-06-22,43.71,43.8,43.62,43.7,14019.0
2022-06-23,43.91,44.055,43.9,43.945,29481.0
2022-06-24,44.0,44.37,44.0,44.37,27531.0
2022-06-27,44.45,44.79,44.45,44.66,17223.0
2022-06-28,44.67,44.77,44.545,44.77,36989.0
2022-06-29,44.77,44.77,44.405,44.615,26072.0
2022-06-30,44.73,44.73,44.27,44.27,15876.0
2022-07-01,44.785,44.785,44.36,44.465,37153.0
2022-07-04,44.6,45.175,44.6,44.86,7950.0
2022-07-05,44.825,44.85,44.585,44.775,15974.0
2022-07-06,44.775,44.98,44.6,44.945,15820.0
2022-07-07,44.945,44.96,44.825,44.96,20413.0
2022-07-08,44.915,45.12,44.915,45.11,13524.0
2022-07-11,45.06,45.06,44.76,44.895,17123.0
2022-07-12,45.12,45.12,44.905,44.905,3585.0
2022-07-13,45.015,45.015,44.88,44.97,16906.0
2022-07-14,44.915,44.945,44.75,44.88,4439.0
2022-07-15,44.73,44.88,44.665,44.805,16022.0
2022-07-18,44.95,45.145,44.775,45.135,17429.0
2022-07-19,45.12,45.12,44.885,44.945,13124.0
2022-07-20,45.09,45.33,44.99,45.21,32306.0
2022-07-21,45.245,45.44,45.23,45.44,12454.0
2022-07-22,45.45,45.58,45.44,45.55,16979.0
2022-07-25,45.56,45.645,45.505,45.57,21658.0
2022-07-26,45.56,45.57,45.495,45.56,21656.0
2022-07-27,45.79,45.79,45.47,45.655,17696.0
2022-07-28,45.835,45.91,45.8,45.835,11122.0
2022-07-29,46.01,46.365,46.01,46.335,29033.0
2022-08-01,46.705,46.705,46.38,46.435,26592.0
2022-08-02,46.75,46.75,46.455,46.62,12482.0
2022-08-03,46.66,46.685,46.345,46.685,19888.0
2022-08-04,46.575,46.685,46.5,46.54,8926.0
2022-08-05,46.575,46.695,46.575,46.675,15690.0
2022-08-08,46.685,46.685,46.455,46.54,31106.0
2022-08-09,46.575,46.585,46.5,46.585,20409.0
2022-08-10,46.585,46.585,46.345,46.38,23646.0
2022-08-11,46.9,46.905,46.565,46.65,22789.0
2022-08-12,46.575,46.575,46.41,46.42,20883.0
2022-08-15,46.935,46.935,46.585,46.685,19179.0
2022-08-16,46.725,47.035,46.725,47.01,97268.0
2022-08-17,47.02,47.1,46.98,47.055,16377.0
2022-08-18,46.945,46.945,46.815,46.905,36757.0
2022-08-19,46.87,47.035,46.87,46.89,15437.0
2022-08-22,46.78,46.78,46.435,46.445,21784.0
2022-08-23,46.465,46.465,46.085,46.105,21742.0
2022-08-24,46.19,46.19,46.005,46.02,20928.0
2022-08-25,46.115,46.115,46.03,46.115,7769.0
2022-08-26,46.235,46.41,46.235,46.39,33850.0
2022-08-29,45.995,45.995,45.595,45.67,17106.0
2022-08-30,45.67,45.865,45.67,45.855,23075.0
2022-08-31,45.67,45.71,45.495,45.7,32893.0
2022-09-01,45.59,45.59,45.24,45.33,17736.0
2022-09-02,45.615,45.615,45.285,45.285,13096.0
2022-09-05,45.375,45.595,45.22,45.34,31612.0
2022-09-06,45.285,45.56,45.285,45.285,29905.0
2022-09-07,45.375,45.375,44.98,45.3,24520.0
2022-09-08,45.06,45.59,45.06,45.59,9097.0
2022-09-09,45.58,45.58,45.46,45.56,22282.0
2022-09-12,46.105,46.115,45.57,45.79,31621.0
2022-09-13,45.56,46.02,45.56,45.975,25977.0
2022-09-14,45.525,45.525,45.2,45.32,11486.0
2022-09-15,45.46,45.47,45.33,45.395,17301.0
2022-09-16,45.385,45.43,44.99,45.045,31686.0
2022-09-19,45.275,45.275,44.905,44.945,14235.0
2022-09-20,45.2,45.2,45.08,45.125,10707.0
2022-09-21,45.09,45.09,44.76,44.815,19031.0
2022-09-23,45.09,45.23,44.13,44.15,35853.0
2022-09-26,43.77,43.88,43.68,43.715,34316.0
2022-09-27,43.81,43.81,43.56,43.58,41519.0
2022-09-28,43.505,43.585,43.3,43.395,44365.0
2022-09-29,43.93,44.0,43.81,43.81,23946.0
2022-09-30,43.79,43.79,43.41,43.44,21303.0
2022-10-03,43.92,43.92,43.315,43.575,31919.0
2022-10-04,43.965,44.455,43.965,44.39,23150.0
2022-10-05,45.025,45.025,44.735,44.77,24081.0
2022-10-06,44.765,44.835,44.68,44.8,10575.0
2022-10-07,44.8,44.8,44.505,44.595,15175.0
2022-10-10,44.325,44.325,43.955,44.085,22471.0
2022-10-11,44.31,44.31,43.945,43.955,13579.0
2022-10-12,43.88,43.945,43.76,43.88,50145.0
2022-10-13,43.87,43.9,43.79,43.815,20660.0
2022-10-14,44.05,44.325,44.05,44.29,27670.0
2022-10-17,44.01,44.185,43.815,43.92,62658.0
2022-10-18,44.26,44.55,44.26,44.485,6673.0
2022-10-19,44.485,44.615,44.485,44.57,16091.0
2022-10-20,44.235,44.235,44.01,44.13,21089.0
2022-10-21,43.975,43.975,43.79,43.79,23000.0
2022-10-24,44.185,44.325,44.17,44.195,12524.0
2022-10-25,44.29,44.42,44.28,44.315,7809.0
2022-10-26,44.57,44.66,44.495,44.605,25273.0
2022-10-27,44.615,44.755,44.615,44.66,8133.0
2022-10-28,44.705,44.725,44.595,44.605,22028.0
2022-10-31,45.145,45.145,44.68,45.015,34871.0
2022-11-01,44.995,45.22,44.9,45.22,20471.0
2022-11-02,45.265,45.265,45.125,45.155,17010.0
2022-11-03,44.735,44.755,44.57,44.69,18266.0
2022-11-04,44.57,44.68,44.53,44.68,14022.0
2022-11-07,45.105,45.105,44.635,44.725,3920.0
2022-11-08,44.65,44.79,44.595,44.77,8395.0
2022-11-09,44.77,45.015,44.67,44.93,18804.0
2022-11-10,44.96,45.025,44.855,44.94,11442.0
2022-11-11,45.495,45.86,45.495,45.82,60448.0
2022-11-14,45.82,45.905,45.69,45.745,30592.0
2022-11-15,45.755,45.755,45.61,45.665,16941.0
2022-11-16,45.94,45.94,45.68,45.765,20229.0
2022-11-17,45.68,45.94,45.68,45.82,10467.0
2022-11-18,45.95,45.95,45.795,45.87,33094.0
2022-11-21,45.875,46.0,45.83,45.875,10220.0
2022-11-22,45.85,46.005,45.85,45.925,6838.0
2022-11-23,46.1,46.24,46.1,46.155,17201.0
2022-11-24,46.24,46.25,46.155,46.2,63147.0
2022-11-25,46.23,46.275,46.19,46.255,24891.0
2022-11-28,46.19,46.305,46.155,46.23,8740.0
2022-11-29,46.21,46.21,46.08,46.09,19951.0
2022-11-30,46.185,46.22,46.045,46.19,34906.0
2022-12-01,46.63,46.695,46.555,46.575,11462.0
2022-12-02,46.575,46.71,46.51,46.62,26211.0
2022-12-05,46.705,46.74,46.47,46.61,27948.0
2022-12-06,46.64,46.655,46.47,46.47,8294.0
2022-12-07,46.47,46.47,46.38,46.385,21814.0
2022-12-08,46.47,46.47,46.155,46.315,17428.0
2022-12-09,46.33,46.45,46.24,46.45,8310.0
2022-12-12,46.47,46.47,45.99,46.1,19664.0
2022-12-13,46.285,46.35,46.2,46.265,31140.0
2022-12-14,46.19,46.47,46.19,46.435,26786.0
2022-12-15,46.425,46.47,46.24,46.295,25850.0
2022-12-16,46.315,46.315,45.96,46.065,17845.0
2022-12-19,46.045,46.045,45.745,45.83,23664.0
2022-12-20,45.61,45.615,45.3,45.33,12500.0
2022-12-21,45.385,45.83,45.385,45.61,9477.0
2022-12-22,45.82,46.165,45.665,45.665,20999.0
2022-12-23,45.545,45.675,45.43,45.56,10566.0
2022-12-28,45.59,45.59,45.135,45.265,6487.0
2022-12-29,45.45,45.45,44.93,44.965,19364.0
2022-12-30,44.965,45.35,44.965,45.235,6607.0
2023-01-03,46.76,46.76,44.87,45.095,3591.0
2023-01-04,45.27,45.765,45.01,45.68,32961.0
2023-01-05,45.895,46.49,45.335,45.54,13693.0
2023-01-06,45.54,45.745,45.335,45.585,26363.0
2023-01-09,45.585,45.94,45.585,45.79,30805.0
2023-01-10,45.85,46.07,45.645,45.725,10594.0
2023-01-11,46.265,46.265,45.775,45.98,63284.0
2023-01-12,45.99,46.4,45.99,46.305,23773.0
2023-01-13,46.49,46.535,46.35,46.445,19129.0
2023-01-16,46.545,46.62,46.5,46.565,12304.0
2023-01-17,46.595,46.66,46.49,46.535,18400.0
2023-01-18,46.565,46.75,46.535,46.66,11873.0
2023-01-19,46.88,46.89,46.64,46.89,12247.0
2023-01-20,46.89,46.89,46.52,46.695,21433.0
2023-01-23,46.595,46.81,46.595,46.725,8181.0
2023-01-24,46.875,46.875,46.735,46.78,19367.0
2023-01-25,46.91,46.95,46.595,46.595,19369.0
2023-01-27,47.015,47.015,46.605,46.66,14637.0
2023-01-30,46.64,46.835,46.595,46.79,12579.0
2023-01-31,46.38,46.77,46.38,46.65,11439.0
2023-02-01,46.735,46.975,46.735,46.81,23142.0
2023-02-02,46.81,47.105,46.81,47.02,16746.0
2023-02-03,46.75,47.44,46.75,47.44,17296.0
2023-02-06,47.515,47.515,47.125,47.265,15067.0
2023-02-07,47.48,47.48,46.77,47.05,13642.0
2023-02-08,47.135,47.16,47.03,47.145,20670.0
2023-02-09,47.085,47.105,46.975,47.015,21492.0
2023-02-10,47.06,47.06,46.76,46.78,9451.0
2023-02-13,46.725,46.735,46.595,46.62,32043.0
2023-02-14,46.685,46.91,46.675,46.81,17804.0
2023-02-15,47.105,47.105,46.595,46.63,23370.0
2023-02-16,46.65,46.92,46.65,46.92,9764.0
2023-02-17,46.89,46.92,46.595,46.66,63788.0
2023-02-20,47.03,47.03,46.595,46.61,38314.0
2023-02-21,46.64,46.64,46.455,46.565,13146.0
2023-02-22,46.585,46.585,45.915,46.285,17915.0
2023-02-23,46.585,46.585,46.26,46.295,13861.0
2023-02-24,46.305,46.465,46.305,46.425,10759.0
2023-02-27,46.435,46.435,46.145,46.175,21601.0
2023-02-28,46.175,46.35,46.175,46.325,11619.0
2023-03-01,46.265,46.305,46.1,46.295,35380.0
2023-03-02,46.36,46.36,46.07,46.09,20435.0
2023-03-03,45.735,46.275,45.735,46.275,10323.0
2023-03-06,46.53,46.67,46.52,46.61,16322.0
2023-03-07,46.145,46.76,46.145,46.715,34529.0
2023-03-08,46.61,46.695,46.585,46.605,31856.0
2023-03-09,46.64,46.76,46.64,46.65,17373.0
2023-03-10,46.12,46.5,46.12,46.265,15830.0
2023-03-13,46.06,46.47,45.92,46.33,23057.0
2023-03-14,46.145,46.22,46.08,46.125,20193.0
2023-03-15,46.39,46.4,46.135,46.195,12758.0
2023-03-16,46.125,46.295,45.85,46.185,31016.0
2023-03-17,46.195,46.34,46.195,46.34,17839.0
2023-03-20,46.09,46.295,46.09,46.145,6597.0
2023-03-21,45.67,46.5,45.67,46.415,23669.0
2023-03-22,46.005,46.595,46.005,46.535,22468.0
2023-03-23,46.195,46.52,46.195,46.37,19398.0
2023-03-24,46.25,46.575,46.25,46.565,8253.0
2023-03-27,46.585,46.735,46.575,46.62,18046.0
2023-03-28,46.595,46.64,46.52,46.52,13013.0
2023-03-29,46.5,46.595,46.435,46.545,13119.0
2023-03-30,46.61,46.875,46.61,46.745,43275.0
2023-03-31,46.875,47.005,46.875,46.875,19134.0
2023-04-03,47.245,47.365,47.235,47.25,16391.0
2023-04-04,46.55,47.32,46.55,47.26,39139.0
2023-04-05,47.27,47.395,47.27,47.375,26843.0
2023-04-06,47.26,47.385,47.26,47.365,19375.0
2023-04-11,47.14,47.645,47.045,47.54,16672.0
2023-04-12,47.055,47.69,47.055,47.58,30306.0
2023-04-13,47.535,47.54,47.44,47.485,7147.0
2023-04-14,47.225,47.55,47.225,47.525,16965.0
2023-04-17,47.105,47.645,47.105,47.615,24172.0
2023-04-18,47.55,47.55,47.4,47.47,13760.0
2023-04-19,47.375,47.495,47.375,47.485,18777.0
2023-04-20,47.365,47.475,47.365,47.45,17218.0
2023-04-21,47.365,47.46,47.325,47.4,9076.0
2023-04-24,47.395,47.47,47.365,47.44,10429.0
2023-04-26,47.32,47.635,47.32,47.6,16087.0
2023-04-27,47.29,47.475,47.29,47.395,15303.0
2023-04-28,47.485,47.6,47.46,47.6,15769.0
2023-05-01,47.775,47.9,47.775,47.775,23008.0
2023-05-02,47.57,47.7,47.44,47.46,16746.0
2023-05-03,47.29,47.45,47.29,47.335,16295.0
2023-05-04,47.13,47.44,47.13,47.365,17760.0
2023-05-05,48.12,48.12,46.86,47.26,15823.0
2023-05-08,47.4,47.505,47.375,47.385,16858.0
2023-05-09,47.26,47.365,47.245,47.325,20695.0
2023-05-10,47.225,47.345,47.225,47.32,11707.0
2023-05-11,47.13,47.47,47.13,47.395,12577.0
2023-05-12,47.01,47.675,47.01,47.6,10887.0
2023-05-15,47.225,47.6,47.225,47.58,24086.0
2023-05-16,47.495,47.56,47.46,47.515,16208.0
2023-05-17,46.99,47.475,46.99,47.47,15001.0
2023-05-18,47.47,47.6,47.47,47.525,14057.0
2023-05-19,47.59,47.655,47.55,47.6,15502.0
2023-05-22,47.44,47.57,47.43,47.57,48840.0
2023-05-23,47.54,47.6,47.525,47.525,21096.0
2023-05-24,47.4,47.45,47.345,47.41,14232.0
2023-05-25,47.11,47.27,47.11,47.205,9154.0
2023-05-26,47.035,47.215,47.035,47.17,12983.0
2023-05-29,47.385,47.505,47.385,47.41,37758.0
2023-05-30,47.46,47.69,47.44,47.495,11244.0
2023-05-31,47.46,47.515,47.43,47.44,27547.0
2023-06-01,47.46,47.54,47.375,47.385,13518.0
2023-06-02,47.45,47.56,47.41,47.515,32757.0
2023-06-05,47.655,47.71,47.61,47.615,30885.0
2023-06-06,47.58,47.59,47.4,47.44,26007.0
2023-06-07,47.41,47.56,47.41,47.46,31061.0
2023-06-08,47.41,47.41,47.245,47.245,13697.0
2023-06-09,47.235,47.42,47.235,47.355,30237.0
2023-06-13,47.13,47.505,47.095,47.475,28292.0
2023-06-14,47.41,47.515,47.41,47.495,23811.0
2023-06-15,47.42,47.58,47.41,47.41,26680.0
2023-06-16,47.475,47.685,47.475,47.675,27061.0
2023-06-19,47.665,47.7,47.625,47.655,29363.0
2023-06-20,47.6,47.945,47.6,47.74,23472.0
2023-06-21,47.74,47.805,47.72,47.72,16133.0
2023-06-22,47.6,47.685,47.525,47.58,20222.0
2023-06-23,47.45,47.505,47.355,47.42,16139.0
2023-06-26,47.505,47.505,47.41,47.505,18213.0
2023-06-27,47.6,47.6,47.46,47.46,20277.0
2023-06-28,47.645,47.795,47.59,47.765,21912.0
2023-06-29,47.59,48.02,47.59,47.83,5775.0
2023-06-30,47.7,47.84,47.7,47.75,14682.0
2023-07-03,47.905,48.045,47.895,47.995,33253.0
2023-07-04,47.99,48.14,47.885,48.035,22680.0
2023-07-05,47.885,48.08,47.885,48.015,21470.0
2023-07-06,47.595,47.845,47.595,47.64,22461.0
2023-07-07,47.425,47.425,47.29,47.35,15332.0
2023-07-10,47.31,47.31,47.14,47.17,21310.0
2023-07-11,47.28,47.46,47.28,47.46,11933.0
2023-07-12,47.555,47.66,47.545,47.61,22833.0
2023-07-13,47.745,47.93,47.745,47.885,16230.0
2023-07-14,47.93,48.08,47.93,47.995,25616.0
2023-07-17,48.09,48.09,48.005,48.045,8285.0
2023-07-18,47.995,48.155,47.995,48.09,29480.0
2023-07-19,48.225,48.41,48.225,48.355,25149.0
2023-07-20,48.325,48.545,48.325,48.42,54690.0
2023-07-21,48.365,48.365,48.215,48.3,12905.0
2023-07-24,48.46,48.46,48.31,48.31,10284.0
2023-07-25,48.46,48.46,48.355,48.41,18217.0
2023-07-26,48.42,48.555,48.345,48.47,22145.0
2023-07-27,48.47,48.655,48.47,48.6,15075.0
2023-07-28,48.59,48.59,48.4,48.535,22128.0
2023-07-31,48.715,48.78,48.58,48.58,16748.0
2023-08-01,48.695,48.87,48.545,48.855,9929.0
2023-08-02,48.88,48.88,48.6,48.6,22394.0
2023-08-03,48.545,48.545,48.355,48.365,65002.0
2023-08-04,48.365,48.365,48.205,48.215,4869.0
2023-08-07,48.44,48.44,48.25,48.31,24204.0
2023-08-08,48.42,48.43,48.355,48.395,15662.0
2023-08-09,48.46,48.525,48.41,48.475,21106.0
2023-08-10,48.495,48.495,48.385,48.42,11753.0
2023-08-11,48.41,48.45,48.315,48.315,18217.0
2023-08-14,48.43,48.43,48.13,48.175,14974.0
2023-08-15,48.215,48.29,48.155,48.225,19179.0
2023-08-16,48.015,48.015,47.915,47.98,21118.0
2023-08-17,47.94,47.94,47.67,47.76,13075.0
2023-08-18,47.725,47.76,47.61,47.715,34157.0
2023-08-21,47.715,47.715,47.585,47.64,18160.0
2023-08-22,47.545,47.65,47.545,47.65,10523.0
2023-08-23,47.66,47.79,47.66,47.745,23656.0
2023-08-24,47.93,48.1,47.93,48.055,43547.0
2023-08-25,47.915,47.915,47.745,47.745,19108.0
2023-08-28,47.94,47.96,47.865,47.95,20146.0
2023-08-29,48.005,48.11,48.005,48.11,27905.0
2023-08-30,48.29,48.515,48.28,48.395,27341.0
2023-08-31,48.45,48.545,48.45,48.525,19011.0
2023-09-01,48.545,48.59,48.475,48.515,21673.0
2023-09-04,48.555,48.61,48.47,48.515,14721.0
2023-09-05,48.175,48.515,48.175,48.495,20966.0
2023-09-06,48.505,48.515,48.4,48.4,15616.0
2023-09-07,48.325,48.325,48.175,48.175,26293.0
2023-09-08,48.3,48.3,48.175,48.205,19838.0
2023-09-11,48.175,48.185,48.1,48.14,28197.0
2023-09-12,48.235,48.3,48.15,48.29,21810.0
2023-09-13,48.28,48.28,48.09,48.15,16190.0
2023-09-14,48.27,48.515,48.155,48.335,72315.0
2023-09-15,48.515,48.58,48.495,48.505,17182.0
2023-09-18,48.315,48.315,48.195,48.195,17138.0
2023-09-19,48.205,48.225,48.13,48.165,26292.0
2023-09-20,48.13,48.13,47.92,47.98,15870.0
2023-09-21,47.79,47.845,47.695,47.745,14370.0
2023-09-22,47.395,47.535,47.33,47.535,19590.0
2023-09-25,47.425,47.575,47.425,47.575,10421.0
2023-09-26,47.415,47.44,47.34,47.375,17688.0
2023-09-27,47.215,47.33,47.205,47.31,5319.0
2023-09-28,47.3,47.31,47.16,47.245,17425.0
2023-09-29,47.29,47.29,47.13,47.28,28442.0
2023-10-02,47.41,47.41,47.175,47.335,3437.0
2023-10-03,47.335,47.335,47.05,47.105,9562.0
2023-10-04,46.9,46.9,46.71,46.755,26970.0
2023-10-05,46.985,46.995,46.86,46.965,21403.0
2023-10-06,46.985,47.015,46.85,46.955,13914.0
2023-10-09,46.985,47.145,46.985,47.015,35138.0
2023-10-10,47.04,47.675,47.03,47.335,32863.0
2023-10-11,47.55,47.57,47.44,47.495,11806.0
2023-10-12,47.675,47.75,47.675,47.715,14250.0
2023-10-13,48.28,48.28,47.43,47.56,20392.0
2023-10-16,47.525,47.525,47.4,47.42,23387.0
2023-10-17,47.495,47.61,47.41,47.41,12408.0
2023-10-18,47.4,47.4,47.27,47.325,13154.0
2023-10-19,47.02,47.04,46.91,46.965,17663.0
2023-10-20,46.765,46.815,46.68,46.815,28482.0
2023-10-23,46.595,46.595,46.465,46.475,22086.0
2023-10-24,46.57,46.66,46.49,46.55,26441.0
2023-10-25,46.655,46.74,46.55,46.56,25934.0
2023-10-26,46.51,46.51,46.245,46.255,25944.0
2023-10-27,46.255,46.455,46.255,46.38,26577.0
2023-10-30,46.285,46.285,46.125,46.125,20135.0
2023-10-31,46.235,46.295,46.18,46.235,10112.0
2023-11-01,46.115,46.405,46.115,46.39,10114.0
2023-11-02,46.39,46.825,46.39,46.72,16724.0
2023-11-03,47.06,47.175,47.05,47.155,19714.0
2023-11-06,47.325,47.325,47.23,47.315,10288.0
2023-11-07,47.24,47.285,47.175,47.26,7367.0
2023-11-08,47.325,47.465,47.325,47.45,28037.0
2023-11-09,47.495,47.665,47.495,47.6,25086.0
2023-11-10,47.655,47.655,47.155,47.515,49102.0
2023-11-13,47.655,47.665,47.45,47.465,19415.0
2023-11-14,47.525,47.635,47.525,47.62,14970.0
2023-11-15,47.715,48.28,47.715,48.14,27795.0
2023-11-16,48.84,48.84,47.835,48.005,10783.0
2023-11-17,48.08,48.195,48.005,48.14,34372.0
2023-11-20,48.235,48.235,47.95,48.045,7120.0
2023-11-21,48.11,48.26,48.11,48.255,19722.0
2023-11-22,48.27,48.27,48.17,48.245,19596.0
2023-11-23,48.205,48.255,48.16,48.195,11722.0
2023-11-24,48.175,48.185,48.045,48.065,12056.0
2023-11-27,48.13,48.13,47.94,47.95,28535.0
2023-11-28,48.13,48.13,47.99,47.99,36049.0
2023-11-29,47.99,48.225,47.98,48.215,36685.0
2023-11-30,48.26,48.33,48.11,48.27,47044.0
2023-12-01,48.28,48.34,48.11,48.28,26051.0
2023-12-04,48.33,48.7,48.33,48.47,14519.0
2023-12-05,48.375,48.52,48.355,48.46,14106.0
2023-12-06,48.47,48.8,48.47,48.8,1364435.0
2023-12-07,48.915,48.965,48.785,48.81,13534.0
2023-12-08,49.04,49.05,48.48,48.785,29238.0
2023-12-11,49.23,49.23,48.84,48.85,23965.0
2023-12-12,48.905,49.01,48.85,48.935,21798.0
2023-12-13,49.055,49.17,49.055,49.115,17775.0
2023-12-14,49.21,49.615,49.125,49.605,21237.0
2023-12-15,49.605,49.775,49.605,49.72,19444.0
2023-12-18,49.635,49.785,49.635,49.775,26776.0
2023-12-19,49.815,49.87,49.785,49.805,14880.0
2023-12-20,49.855,50.04,49.855,50.025,52559.0
2023-12-21,50.165,50.165,49.855,49.975,48234.0
2023-12-22,49.975,49.975,49.87,49.975,17301.0
2023-12-27,49.985,50.165,49.985,50.06,5773.0
2023-12-28,50.175,50.345,50.09,50.345,22478.0
2023-12-29,50.65,50.65,50.185,50.195,9363.0
2024-01-02,51.15,51.15,50.205,50.205,5534.0
2024-01-03,50.24,50.575,49.965,49.965,3675.0
2024-01-04,50.04,50.04,49.86,49.89,12686.0
2024-01-05,49.88,49.89,49.84,49.86,8400.0
2024-01-08,49.815,49.815,49.645,49.645,9469.0
2024-01-09,50.015,50.05,49.93,49.955,23016.0
2024-01-10,49.985,50.025,49.86,49.86,11286.0
2024-01-11,50.03,50.03,49.965,49.965,24285.0
2024-01-12,49.87,50.125,49.87,50.025,5563.0
2024-01-15,50.025,50.145,50.025,50.135,4548.0
2024-01-16,50.1,50.1,49.93,49.945,10985.0
2024-01-17,50.03,50.04,49.84,49.84,17081.0
2024-01-18,49.825,49.825,49.66,49.73,8404.0
2024-01-19,49.745,49.9,49.745,49.87,13409.0
2024-01-22,49.93,50.11,49.93,50.07,21846.0
2024-01-23,50.07,50.24,50.07,50.155,17967.0
2024-01-24,50.23,50.28,50.175,50.28,25492.0
2024-01-25,50.28,50.28,50.195,50.23,17175.0
2024-01-29,50.315,50.4,50.3,50.385,9921.0
2024-01-30,50.43,50.725,50.43,50.59,28385.0
2024-01-31,50.705,50.79,50.515,50.78,20691.0
2024-02-01,50.79,50.79,50.545,50.6,23194.0
2024-02-02,50.78,50.97,50.78,50.915,38051.0
2024-02-05,50.915,50.915,50.735,50.745,23258.0
2024-02-06,50.755,50.755,50.575,50.575,27703.0
2024-02-07,50.695,50.87,50.695,50.83,5701.0
2024-02-08,50.87,50.955,50.8,50.85,9742.0
2024-02-09,50.97,50.97,50.86,50.86,15806.0
2024-02-12,50.85,50.925,50.82,50.82,26562.0
2024-02-13,50.945,50.945,50.79,50.85,12471.0
2024-02-14,50.695,50.695,50.48,50.505,7243.0
2024-02-15,50.695,50.915,50.695,50.83,20864.0
2024-02-16,50.885,51.03,50.885,50.935,20139.0
2024-02-19,50.935,50.935,50.85,50.86,24078.0
2024-02-20,50.895,50.965,50.81,50.885,50767.0
2024-02-21,50.79,50.87,50.745,50.775,26394.0
2024-02-22,51.02,51.02,50.82,50.945,15407.0
2024-02-23,50.965,51.15,50.965,51.105,18372.0
2024-02-26,51.125,51.24,51.125,51.15,18135.0
2024-02-27,51.19,51.22,51.075,51.135,27974.0
2024-02-28,51.24,51.265,51.125,51.21,14994.0
2024-02-29,51.265,52.225,51.17,51.275,94210.0
2024-03-01,51.38,51.515,51.36,51.465,21566.0
2024-03-04,51.55,51.715,51.495,51.55,13667.0
2024-03-05,51.635,51.635,51.485,51.58,9675.0
2024-03-06,51.58,51.625,51.515,51.58,14197.0
2024-03-07,51.695,51.73,51.56,51.6,9512.0
2024-03-08,51.74,51.92,51.73,51.855,29002.0
2024-03-11,51.74,51.74,51.59,51.655,12925.0
2024-03-12,51.715,51.73,51.625,51.625,19588.0
2024-03-13,51.855,51.855,51.685,51.75,23974.0
2024-03-14,51.78,51.78,51.61,51.675,26208.0
2024-03-15,51.55,51.57,51.41,51.515,10643.0
2024-03-18,51.515,51.58,51.435,51.58,30672.0
2024-03-19,51.6,51.665,51.505,51.625,7524.0
2024-03-20,51.685,51.815,51.685,51.77,23416.0
2024-03-21,51.93,52.025,51.835,51.93,21334.0
2024-03-22,52.025,52.1,51.98,52.055,11250.0
2024-03-25,52.12,52.245,52.12,52.195,16893.0
2024-03-26,52.13,52.13,52.025,52.085,11651.0
2024-03-27,52.09,52.205,52.035,52.205,7513.0
2024-03-28,52.31,52.475,52.31,52.34,56384.0
2024-04-02,52.385,52.385,52.24,52.29,17723.0
2024-04-03,52.165,52.165,51.92,51.985,22489.0
2024-04-04,52.005,52.09,51.965,51.965,22453.0
2024-04-05,51.815,51.83,51.71,51.785,19631.0
2024-04-08,51.925,51.925,51.795,51.795,10536.0
2024-04-09,51.86,51.89,51.84,51.86,3879.0
2024-04-10,51.91,52.05,51.91,52.015,9126.0
2024-04-11,51.765,51.82,51.68,51.775,5542.0
2024-04-12,51.795,51.805,51.71,51.745,23382.0
2024-04-15,51.735,51.735,51.63,51.68,20587.0
2024-04-16,51.43,51.43,51.21,51.27,23335.0
2024-04-17,51.2,51.22,51.095,51.095,17583.0
2024-04-18,51.175,51.26,51.095,51.26,13073.0
2024-04-19,51.09,51.09,50.915,50.985,10836.0
2024-04-22,51.05,51.115,50.985,51.06,9907.0
2024-04-23,51.25,51.29,51.175,51.27,24387.0
2024-04-24,51.395,51.48,51.29,51.315,28423.0
2024-04-26,51.525,51.525,50.85,50.945,33565.0
2024-04-29,51.2,51.24,51.145,51.175,4784.0
2024-04-30,51.24,51.335,51.23,51.325,18922.0
2024-05-01,51.04,51.095,50.965,50.975,4961.0
2024-05-02,50.975,51.135,50.975,51.06,16837.0
2024-05-03,51.145,51.24,51.145,51.2,7340.0
2024-05-06,51.335,51.47,51.305,51.47,20376.0
2024-05-07,51.545,51.765,51.545,51.755,13146.0
2024-05-08,51.935,51.945,51.82,51.83,7670.0
2024-05-09,51.83,51.85,51.68,51.745,37683.0
2024-05-10,51.86,51.91,51.815,51.88,19413.0
2024-05-13,51.86,51.92,51.83,51.92,21565.0
2024-05-14,51.83,51.92,51.82,51.88,11868.0
2024-05-15,51.91,52.03,51.91,51.975,6406.0
2024-05-16,52.235,52.44,52.235,52.34,29473.0
2024-05-17,52.27,52.28,52.205,52.215,5997.0
2024-05-20,52.28,52.28,52.185,52.24,19796.0
2024-05-21,52.24,52.29,52.185,52.205,10409.0
2024-05-22,52.25,52.33,52.24,52.24,9210.0
2024-05-23,52.195,52.28,52.135,52.235,11059.0
2024-05-24,51.955,52.03,51.91,51.91,13050.0
2024-05-27,52.03,52.12,52.03,52.12,15005.0
2024-05-28,52.07,52.12,52.025,52.04,18628.0
2024-05-29,51.91,51.91,51.68,51.68,27589.0
2024-05-30,51.535,51.565,51.45,51.565,12548.0
2024-05-31,51.67,51.68,51.565,51.64,17926.0
2024-06-03,51.89,52.03,51.89,52.005,73987.0
2024-06-04,52.015,52.04,51.9,51.91,27238.0
2024-06-05,52.04,52.1,52.005,52.03,18286.0
2024-06-06,52.33,52.395,52.29,52.29,20545.0
2024-06-07,52.375,52.375,52.3,52.31,11835.0
2024-06-11,52.235,52.31,52.11,52.12,28536.0
2024-06-12,52.145,52.145,52.04,52.07,7281.0
2024-06-13,52.34,52.355,52.28,52.28,16420.0
2024-06-14,52.32,52.405,52.31,52.405,14221.0
2024-06-17,52.34,52.395,52.3,52.31,26388.0
2024-06-18,52.405,52.545,52.405,52.425,25733.0
2024-06-19,52.47,52.54,52.425,52.425,24447.0
2024-06-20,52.425,52.5,52.385,52.49,7544.0
2024-06-21,52.51,52.53,52.365,52.53,10229.0
2024-06-24,52.52,52.53,52.385,52.46,9121.0
2024-06-25,52.46,52.575,52.46,52.53,20815.0
2024-06-26,52.48,52.575,52.355,52.395,12341.0
2024-06-27,52.195,52.25,52.11,52.225,46412.0
2024-06-28,52.29,52.57,52.29,52.475,19089.0
2024-07-01,52.23,52.335,52.19,52.335,10758.0
2024-07-02,52.25,52.28,52.18,52.25,34243.0
2024-07-03,52.28,52.335,52.23,52.325,22139.0
2024-07-04,52.52,52.56,52.455,52.52,29989.0
2024-07-05,52.51,52.55,52.47,52.52,16457.0
2024-07-08,52.53,52.57,52.455,52.46,13023.0
2024-07-09,52.665,52.74,52.595,52.725,16329.0
2024-07-10,52.595,52.655,52.54,52.635,17259.0
2024-07-11,52.875,52.925,52.82,52.905,8822.0
2024-07-12,52.975,53.04,52.945,52.965,28352.0
2024-07-15,53.155,53.255,53.155,53.225,13576.0
2024-07-16,53.3,53.33,53.225,53.31,20962.0
2024-07-17,53.445,53.59,53.445,53.525,38705.0
2024-07-18,53.38,53.4,53.255,53.32,19067.0
2024-07-19,53.135,53.165,53.05,53.1,8475.0
2024-07-22,53.0,53.03,52.905,53.02,32203.0
2024-07-23,53.195,53.265,53.155,53.215,14123.0
2024-07-24,53.185,53.225,53.08,53.135,7627.0
2024-07-25,52.945,52.945,52.86,52.86,8871.0
2024-07-26,53.0,53.05,52.935,52.945,13008.0
2024-07-29,53.245,53.35,53.225,53.34,11112.0
2024-07-30,53.12,53.255,53.07,53.225,26249.0
2024-07-31,53.225,53.66,53.225,53.61,19364.0
2024-08-01,53.9,53.965,53.85,53.85,18875.0
2024-08-02,53.485,53.505,53.27,53.34,14681.0
2024-08-05,53.32,53.32,52.53,52.53,29152.0
2024-08-06,52.47,52.78,52.32,52.58,36796.0
2024-08-07,52.46,52.685,52.355,52.615,19392.0
2024-08-08,52.345,52.52,52.345,52.385,10703.0
2024-08-09,52.8,52.82,52.155,52.76,75693.0
2024-08-12,52.925,52.995,52.865,52.895,28284.0
2024-08-13,53.01,53.03,52.935,53.0,7985.0
2024-08-14,53.33,53.36,53.225,53.27,10640.0
2024-08-15,53.39,53.55,53.39,53.465,9458.0
2024-08-16,53.65,53.755,53.65,53.745,12322.0
2024-08-19,53.68,53.745,53.63,53.66,19732.0
2024-08-20,53.745,53.86,53.745,53.775,8649.0
2024-08-21,53.785,53.82,53.715,53.82,10580.0
2024-08-22,53.9,53.985,53.9,53.955,9497.0
2024-08-23,53.9,53.955,53.805,53.955,15279.0
2024-08-26,53.985,54.11,53.985,54.085,27254.0
2024-08-27,54.085,54.085,53.955,53.985,26625.0
2024-08-28,53.975,54.015,53.87,54.015,15200.0
2024-08-29,53.805,53.86,53.725,53.775,10110.0
2024-08-30,53.87,54.11,53.85,53.93,60889.0
2024-09-02,54.025,54.045,53.92,54.045,19066.0
2024-09-03,54.015,54.12,53.95,54.045,13581.0
2024-09-04,53.815,53.815,53.65,53.65,23114.0
2024-09-05,53.725,53.89,53.705,53.755,10926.0
2024-09-06,53.755,53.86,53.685,53.785,8735.0
2024-09-09,53.55,53.695,53.485,53.63,10818.0
2024-09-10,53.995,53.995,53.84,53.87,27250.0
2024-09-11,53.89,53.965,53.82,53.84,16919.0
2024-09-12,54.055,54.255,54.055,54.255,22162.0
2024-09-13,54.295,54.43,54.245,54.335,27283.0
2024-09-16,54.335,54.495,54.335,54.41,8371.0
2024-09-17,54.44,54.545,54.41,54.42,28534.0
2024-09-18,54.495,54.525,54.41,54.43,16971.0
2024-09-19,54.4,54.545,54.36,54.515,15745.0
2024-09-20,54.69,54.72,54.545,54.575,12001.0
2024-09-23,54.49,54.565,54.43,54.49,11906.0
2024-09-24,54.515,54.575,54.355,54.41,22520.0
2024-09-25,54.615,54.615,54.43,54.505,22527.0
2024-09-26,54.595,54.73,54.575,54.64,17408.0
2024-09-27,54.835,54.865,54.615,54.65,29665.0
2024-09-30,54.7,54.805,54.66,54.66,14697.0
2024-10-01,54.755,54.8,54.57,54.57,19878.0
2024-10-02,54.61,54.725,54.6,54.655,11292.0
2024-10-03,54.715,54.715,54.55,54.62,8802.0
2024-10-04,54.52,54.55,54.415,54.445,29717.0
2024-10-07,54.53,54.63,54.51,54.56,14328.0
2024-10-08,54.57,54.61,54.485,54.56,7381.0
2024-10-09,54.64,54.695,54.52,54.55,26889.0
2024-10-10,54.755,54.755,54.62,54.685,13584.0
2024-10-11,54.62,54.745,54.59,54.59,24281.0
2024-10-14,54.84,54.84,54.705,54.725,19428.0
2024-10-15,55.005,55.075,54.95,55.035,20567.0
2024-10-16,54.9,55.045,54.89,54.91,6545.0
2024-10-17,55.19,55.2,55.045,55.11,10911.0
2024-10-18,55.075,55.075,54.88,54.89,14713.0
2024-10-21,55.025,55.17,55.025,55.1,36025.0
2024-10-22,54.965,54.965,54.64,54.64,14691.0
2024-10-23,54.665,54.765,54.64,54.675,9155.0
2024-10-24,54.675,54.715,54.53,54.6,10181.0
2024-10-25,54.82,54.83,54.715,54.725,19502.0
2024-10-28,54.755,54.83,54.715,54.745,12614.0
2024-10-29,54.83,54.955,54.81,54.85,13540.0
2024-10-30,54.91,54.95,54.82,54.87,34775.0
2024-10-31,54.705,54.715,54.52,54.59,19909.0
2024-11-01,54.345,54.345,54.23,54.33,12186.0
2024-11-04,54.375,54.485,54.32,54.435,27464.0
2024-11-05,54.31,54.405,54.31,54.365,8505.0
2024-11-06,54.62,54.755,54.5,54.7,8171.0
2024-11-07,55.075,55.075,54.725,54.755,14280.0
2024-11-08,55.055,55.15,54.995,55.005,29136.0
2024-11-11,55.15,55.275,55.12,55.2,20002.0
2024-11-12,55.255,55.325,55.17,55.275,11728.0
2024-11-13,55.15,55.335,54.84,54.975,28134.0
2024-11-14,54.975,55.13,54.975,54.995,33742.0
2024-11-15,55.055,55.17,55.055,55.1,17860.0
2024-11-18,55.2,55.2,54.93,55.085,16280.0
2024-11-19,55.11,55.265,55.015,55.12,18307.0
2024-11-20,55.2,55.265,55.065,55.065,19354.0
2024-11-21,55.065,55.335,55.005,55.095,15266.0
2024-11-22,55.17,55.355,55.17,55.345,6702.0
2024-11-25,55.56,55.625,55.51,55.53,6221.0
2024-11-26,55.585,55.74,55.52,55.52,32516.0
2024-11-27,55.575,55.8,55.575,55.645,11630.0
2024-11-28,55.685,55.885,55.685,55.85,11796.0
2024-11-29,55.925,55.925,55.685,55.82,12362.0
2024-12-02,55.86,56.05,55.85,55.875,30091.0
2024-12-03,56.17,56.245,56.09,56.09,11944.0
2024-12-04,56.275,56.315,56.06,56.265,26168.0
2024-12-05,56.315,56.43,56.315,56.36,20420.0
2024-12-06,56.34,56.34,56.195,56.205,57981.0
2024-12-09,56.34,56.44,56.325,56.44,32508.0
2024-12-10,56.38,56.39,56.175,56.39,24061.0
2024-12-11,56.285,56.295,56.13,56.185,6283.0
2024-12-12,56.65,56.65,56.07,56.175,19974.0
2024-12-13,56.07,56.09,56.005,56.08,19352.0
2024-12-16,56.08,56.08,55.83,55.885,11959.0
2024-12-17,55.885,56.06,55.875,56.04,7669.0
2024-12-18,56.06,56.1,55.985,56.005,19813.0
2024-12-19,56.17,56.215,55.295,55.365,131992.0
2024-12-20,55.685,55.685,55.065,55.14,34773.0
2024-12-23,55.295,55.565,55.2,55.565,24857.0
2024-12-24,55.74,55.74,55.48,55.625,5619.0
2024-12-27,55.83,55.915,55.705,55.895,6903.0
2024-12-30,56.17,56.205,55.55,55.625,16814.0
2024-12-31,55.695,55.695,55.47,55.695,8712.0
2025-01-02,55.715,55.78,55.595,55.725,9552.0
2025-01-03,55.635,55.85,55.635,55.76,16480.0
2025-01-06,55.84,55.84,55.595,55.605,9124.0
2025-01-07,55.605,55.83,55.605,55.78,27049.0
2025-01-08,55.625,55.83,55.55,55.83,28106.0
2025-01-09,55.78,55.78,55.595,55.605,3597.0
2025-01-10,55.725,55.77,55.5,55.55,19518.0
2025-01-13,55.295,55.365,55.06,55.12,17987.0
2025-01-14,55.225,55.365,55.16,55.215,14941.0
2025-01-15,55.355,55.355,55.16,55.265,21219.0
2025-01-16,55.655,55.83,55.605,55.655,31833.0
2025-01-17,55.745,55.86,55.715,55.85,18449.0
2025-01-20,56.475,56.475,55.87,55.9,9919.0
2025-01-21,55.975,56.26,55.975,56.045,20701.0
2025-01-22,56.3,56.32,56.16,56.17,11531.0
2025-01-23,56.135,56.27,56.125,56.23,18577.0
2025-01-24,56.24,56.375,56.18,56.2,25174.0
2025-01-28,56.2,56.365,56.045,56.045,15621.0
2025-01-29,56.355,56.57,56.28,56.455,14564.0
2025-01-30,56.535,56.61,56.435,56.515,7794.0
2025-01-31,56.65,56.825,56.62,56.67,22014.0
2025-02-03,56.67,56.67,56.095,56.24,28531.0
2025-02-04,56.395,56.495,56.28,56.28,13796.0
2025-02-05,56.375,56.475,56.365,56.475,11273.0
2025-02-06,56.62,57.06,56.33,56.74,44436.0
2025-02-07,56.785,56.825,56.67,56.67,42736.0
2025-02-10,56.555,56.65,56.475,56.525,9186.0
2025-02-11,56.57,56.71,56.56,56.56,13733.0
2025-02-12,56.57,56.65,56.56,56.6,13044.0
2025-02-13,56.71,56.71,56.535,56.66,11327.0
2025-02-14,56.795,56.905,56.755,56.755,16088.0
2025-02-17,56.865,56.935,56.61,56.66,28207.0
2025-02-18,56.815,56.815,56.59,56.59,9579.0
2025-02-19,56.67,56.805,56.475,56.495,14155.0
2025-02-20,56.535,56.57,56.355,56.375,29760.0
2025-02-21,56.475,56.475,56.29,56.3,19276.0
2025-02-24,56.155,56.31,56.095,56.21,15531.0
2025-02-25,56.21,56.26,56.145,56.2,10933.0
2025-02-26,56.57,56.57,56.17,56.27,15009.0
2025-02-27,56.29,56.495,56.29,56.355,22197.0
2025-02-28,56.34,56.34,56.145,56.155,44373.0
2025-03-03,56.2,56.845,56.2,56.465,14089.0
2025-03-04,56.425,56.425,56.28,56.34,13139.0
2025-03-05,55.965,56.015,55.84,55.92,22585.0
2025-03-06,56.18,56.435,55.745,55.76,13233.0
2025-03-07,55.575,55.575,55.46,55.54,7469.0
2025-03-10,55.48,55.575,55.365,55.39,45600.0
2025-03-11,55.39,55.81,54.99,55.265,29363.0
2025-03-12,54.76,54.965,54.76,54.855,39076.0
2025-03-13,54.855,54.945,54.76,54.76,16228.0
2025-03-14,54.73,54.885,54.72,54.805,38968.0
2025-03-17,54.965,55.09,54.955,54.97,44003.0
2025-03-18,55.305,55.305,55.12,55.14,47941.0
2025-03-19,55.185,55.205,54.98,55.06,20514.0
2025-03-20,55.255,55.585,55.255,55.47,12735.0
2025-03-21,55.54,55.55,55.38,55.43,20768.0
2025-03-24,55.44,55.575,55.43,55.52,38131.0
2025-03-25,55.595,55.705,55.56,55.565,13956.0
2025-03-26,55.79,55.79,55.605,55.645,17612.0
2025-03-27,55.55,55.55,55.41,55.49,38675.0
2025-03-28,55.4,55.54,55.38,55.45,19448.0
2025-03-31,55.13,55.225,55.03,55.12,22191.0
2025-04-01,55.365,55.365,55.19,55.28,20223.0
2025-04-02,55.28,55.505,55.28,55.335,8646.0
2025-04-03,55.1,56.285,54.955,55.21,19276.0
2025-04-04,54.745,54.765,54.55,54.59,18103.0
2025-04-07,53.275,53.56,53.0,53.275,54947.0
2025-04-08,53.11,53.935,53.11,53.73,43710.0
2025-04-09,54.26,54.26,52.78,52.87,29478.0
2025-04-10,54.775,55.04,54.52,54.52,11338.0
2025-04-11,53.85,54.115,53.485,54.115,5877.0
2025-04-14,54.065,54.41,54.065,54.27,19161.0
2025-04-15,54.38,54.51,54.33,54.33,20360.0
2025-04-16,54.48,54.48,54.32,54.47,33752.0
2025-04-17,54.31,54.52,54.27,54.46,9280.0
2025-04-22,54.145,54.145,53.79,54.055,65532.0
2025-04-23,54.845,55.04,54.715,54.715,10225.0
2025-04-24,55.0,55.02,54.865,54.955,16672.0
2025-04-28,55.25,55.555,55.25,55.26,16268.0
2025-04-29,55.345,55.545,55.345,55.435,25878.0
2025-04-30,55.615,55.77,55.535,55.535,13242.0
2025-05-01,55.685,56.0,55.685,55.97,25542.0
2025-05-02,55.82,56.105,55.75,56.085,22295.0
2025-05-05,56.075,56.085,55.75,55.84,21569.0
2025-05-06,55.84,55.9,55.7,55.79,16887.0
2025-05-07,55.8,55.91,55.76,55.86,13164.0
2025-05-08,55.87,56.075,55.87,56.02,5501.0
2025-05-09,56.115,56.135,55.96,56.075,15465.0
2025-05-12,56.235,56.285,56.145,56.145,10963.0
2025-05-13,56.49,56.67,56.365,56.365,30472.0
2025-05-14,56.59,56.59,56.325,56.43,24157.0
2025-05-15,56.43,56.49,56.315,56.405,36188.0
2025-05-16,56.77,56.925,56.68,56.68,29074.0
2025-05-19,56.7,56.78,56.54,56.58,30846.0
2025-05-20,56.985,56.985,56.74,56.915,35309.0
2025-05-21,56.925,56.955,56.77,56.78,19508.0
2025-05-22,56.73,56.73,56.43,56.52,13504.0
2025-05-23,56.73,56.73,56.52,56.57,38421.0
2025-05-26,56.57,56.58,56.45,56.51,17209.0
2025-05-27,56.62,56.925,56.62,56.855,19037.0
2025-05-28,57.005,57.125,56.915,56.955,14340.0
2025-05-29,57.065,57.19,57.045,57.055,25198.0
2025-05-30,56.925,57.105,56.925,57.025,64911.0
2025-06-02,57.035,57.035,56.825,56.855,25439.0
2025-06-03,56.865,57.155,56.865,57.075,10420.0
2025-06-04,57.23,57.38,57.23,57.3,7235.0
2025-06-05,57.41,57.45,57.32,57.36,14374.0
2025-06-06,57.34,57.34,57.2,57.31,23151.0
2025-06-10,57.39,57.51,57.29,57.5,26805.0
2025-06-11,57.52,57.625,57.45,57.45,24352.0
2025-06-12,57.645,57.665,57.47,57.47,54888.0
2025-06-13,57.545,57.655,57.42,57.44,19797.0
2025-06-16,57.44,57.51,57.39,57.4,38254.0
2025-06-17,57.4,57.51,57.37,57.4,20295.0
2025-06-18,57.42,57.51,57.4,57.4,25570.0
2025-06-19,57.46,57.46,57.31,57.36,20113.0
2025-06-20,57.36,57.45,57.3,57.34,8390.0
2025-06-23,57.32,57.4,57.21,57.36,15304.0
2025-06-24,57.565,57.775,57.565,57.685,26111.0
2025-06-25,57.775,57.9,57.765,57.9,14447.0
2025-06-26,57.855,57.885,57.795,57.835,14076.0
2025-06-27,58.14,58.14,57.855,57.855,16903.0
2025-06-30,58.05,58.16,57.99,58.06,22297.0
2025-07-01,58.09,58.61,57.575,58.09,39929.0
2025-07-02,58.3,58.32,58.11,58.2,61039.0
2025-07-03,58.2,58.24,58.09,58.17,18572.0
2025-07-04,58.26,58.3,58.22,58.25,21249.0
2025-07-07,58.27,58.35,58.25,58.33,20960.0
2025-07-08,58.18,58.25,58.07,58.16,53092.0
2025-07-09,58.16,58.16,57.97,57.97,35132.0
2025-07-10,58.34,58.34,58.16,58.16,24759.0
2025-07-11,58.18,58.23,58.06,58.14,15220.0
2025-07-14,58.11,58.11,57.89,57.89,52677.0
2025-07-15,58.23,58.24,58.08,58.15,22667.0
2025-07-16,58.01,58.06,57.9,58.0,26501.0
2025-07-17,58.16,58.31,58.1,58.23,22212.0
2025-07-18,58.47,58.68,58.46,58.57,31669.0
2025-07-21,58.56,58.56,58.36,58.37,23228.0
2025-07-22,58.56,58.62,58.48,58.52,9631.0
2025-07-23,58.69,58.69,58.51,58.58,24411.0
2025-07-24,58.68,58.74,58.56,58.56,22017.0
2025-07-25,58.63,58.64,58.49,58.49,15651.0
2025-07-28,58.62,58.78,58.62,58.78,18085.0
2025-07-29,58.7,58.77,58.6,58.76,29993.0
2025-07-30,58.81,58.93,58.69,58.91,14554.0
2025-07-31,58.93,59.045,58.89,58.89,24747.0
2025-08-01,58.74,58.75,58.61,58.61,15173.0
2025-08-04,58.6,58.6,58.47,58.48,15000.0
2025-08-05,58.9,59.035,58.9,59.035,20081.0
2025-08-06,58.95,59.035,58.92,59.02,10959.0
2025-08-07,59.035,59.115,58.98,59.055,17458.0
2025-08-08,59.085,59.175,58.94,58.94,71247.0
2025-08-11,59.135,59.165,59.01,59.115,25730.0
2025-08-12,59.075,59.215,59.055,59.215,30762.0
2025-08-13,59.365,59.365,59.175,59.275,15494.0
2025-08-14,59.395,59.555,59.385,59.425,15394.0
2025-08-15,59.515,59.655,59.495,59.655,27208.0
2025-08-18,59.475,59.575,59.455,59.555,47294.0
2025-08-19,59.525,59.525,59.355,59.425,35313.0
2025-08-20,59.415,59.535,59.395,59.395,24022.0
2025-08-21,59.625,59.725,59.555,59.675,45299.0
2025-08-22,59.665,59.665,59.505,59.555,11338.0
2025-08-25,59.755,59.915,59.735,59.735,37858.0
2025-08-26,59.735,59.735,59.515,59.565,57770.0
2025-08-27,59.735,59.735,59.605,59.605,15228.0
2025-08-28,59.755,59.785,59.605,59.685,28181.0
2025-08-29,59.795,59.795,59.625,59.625,12424.0
2025-09-01,59.635,59.645,59.415,59.465,24181.0
2025-09-02,59.515,59.515,59.365,59.375,26972.0
2025-09-03,59.385,59.385,59.065,59.105,18182.0
2025-09-04,59.195,59.435,59.195,59.415,41173.0
2025-09-05,59.635,59.755,59.625,59.755,26491.0
2025-09-08,59.745,59.755,59.625,59.625,22231.0
2025-09-09,59.675,59.785,59.615,59.655,20642.0
2025-09-10,59.655,59.775,59.655,59.665,14825.0
2025-09-11,59.755,59.805,59.695,59.775,32609.0
2025-09-12,59.815,59.975,59.815,59.915,10832.0
2025-09-15,59.775,59.875,59.765,59.86,15586.0
2025-09-16,59.915,60.105,59.915,60.005,73468.0
2025-09-17,59.985,60.015,59.855,59.905,28789.0
2025-09-18,59.905,60.045,59.855,60.015,24005.0
2025-09-19,60.035,60.135,59.965,59.965,23608.0
2025-09-22,60.055,60.215,60.055,60.105,17764.0
2025-09-23,60.115,60.29,60.115,60.26,35319.0
2025-09-24,60.185,60.185,59.955,59.995,33838.0
2025-09-25,59.975,60.055,59.935,59.935,12069.0
2025-09-26,59.975,59.975,59.855,59.935,17824.0
2025-09-29,60.125,60.235,60.125,60.225,24384.0
2025-09-30,60.225,60.265,60.075,60.135,14312.0
2025-10-01,60.19,60.26,60.04,60.15,41060.0
2025-10-02,60.46,60.53,60.34,60.42,19349.0
2025-10-03,60.62,60.69,60.5,60.63,27107.0
2025-10-06,60.61,60.7,60.55,60.62,16792.0
2025-10-07,60.65,60.67,60.5,60.5,25094.0
2025-10-08,60.68,60.68,60.51,60.64,21865.0
2025-10-09,60.8,60.82,60.61,60.61,14451.0
2025-10-10,60.7,60.72,60.59,60.67,20098.0
2025-10-13,60.57,60.6,60.4,60.41,14803.0
2025-10-14,60.51,60.64,60.5,60.54,34777.0
2025-10-15,60.83,60.84,60.72,60.83,19592.0
2025-10-16,60.89,61.19,60.89,61.04,23861.0
2025-10-17,61.02,61.07,60.95,61.01,27630.0
2025-10-20,60.87,61.04,60.87,60.98,44374.0
2025-10-21,61.2,61.38,61.2,61.35,26283.0
2025-10-22,61.3,61.3,61.15,61.17,25358.0
2025-10-23,61.21,61.25,61.1,61.18,22174.0
2025-10-24,61.18,61.28,61.15,61.2,13904.0
2025-10-27,61.47,61.48,61.31,61.32,40377.0
2025-10-28,61.5,61.52,61.35,61.37,27756.0
2025-10-29,61.41,61.48,61.14,61.14,33590.0
2025-10-30,61.0,61.17,61.0,61.0,28550.0
2025-10-31,61.0,61.12,61.0,61.0,23938.0
2025-11-03,61.06,61.09,61.0,61.0,11333.0
2025-11-04,61.05,61.46,60.81,60.83,27256.0
2025-11-05,60.82,60.89,60.64,60.76,29666.0
2025-11-06,60.9,60.94,60.75,60.76,24494.0
2025-11-07,60.82,60.83,60.61,60.61,39284.0
2025-11-10,60.87,60.87,60.63,60.67,92752.0
2025-11-11,61.0,61.01,60.81,60.81,31074.0
2025-11-12,61.0,61.1,60.93,60.93,58672.0
2025-11-13,60.93,61.05,60.8,60.82,46225.0
2025-11-14,60.8,60.8,60.36,60.38,70242.0
2025-11-17,60.49,60.49,60.3,60.4,27003.0
2025-11-18,60.31,60.47,59.93,59.98,27967.0
2025-11-19,60.17,60.17,59.77,59.77,45452.0
2025-11-20,60.12,60.3,60.05,60.24,18536.0
2025-11-21,59.76,59.81,59.69,59.76,29143.0
2025-11-24,60.0,60.2,60.0,60.03,29845.0
2025-11-25,60.03,60.81,60.03,60.24,30748.0
2025-11-26,60.48,60.69,60.4,60.5,45640.0