Date,Open,High,Low,Close,Volume
2017-12-14,36.08,36.08,36.01,36.015,2490.0
2017-12-15,35.965,35.965,35.88,35.915,5767.0
2017-12-18,36.1,36.145,36.03,36.145,3330.0
2017-12-19,36.15,36.195,36.15,36.15,478.0
2017-12-20,36.09,36.175,36.09,36.09,4605.0
2017-12-21,36.13,36.145,36.13,36.145,2458.0
2017-12-22,36.095,36.095,36.095,36.095,1745.0
2017-12-27,36.24,36.24,36.06,36.06,3789.0
2017-12-28,36.03,36.03,36.01,36.01,2170.0
2017-12-29,36.06,36.06,35.98,36.005,5844.0
2018-01-02,36.2,36.2,35.935,35.955,9716.0
2018-01-03,36.07,36.16,35.955,35.955,2490.0
2018-01-04,36.205,36.205,35.955,35.955,200.0
2018-01-05,36.325,36.385,36.325,36.385,227.0
2018-01-08,36.485,36.525,36.485,36.505,16271.0
2018-01-09,36.555,36.565,36.515,36.525,13175.0
2018-01-10,36.62,36.62,36.535,36.54,5052.0
2018-01-11,36.475,36.475,36.39,36.39,11857.0
2018-01-12,36.45,36.45,36.39,36.39,392.0
2018-01-15,36.505,36.59,36.505,36.52,825.0
2018-01-16,36.42,36.435,36.385,36.4,1095.0
2018-01-17,36.29,36.305,36.265,36.305,2363.0
2018-01-18,36.415,36.425,36.39,36.39,1701.0
2018-01-19,36.34,36.34,36.27,36.29,8057.0
2018-01-22,36.37,36.385,36.35,36.375,7466.0
2018-01-23,36.49,36.58,36.49,36.535,5641.0
2018-01-24,36.57,36.585,36.565,36.57,4015.0
2018-01-25,36.535,36.535,36.5,36.505,4397.0
2018-01-29,36.68,36.72,36.665,36.705,5856.0
2018-01-30,36.555,36.57,36.435,36.485,13618.0
2018-01-31,36.265,36.405,36.265,36.35,3857.0
2018-02-01,36.47,36.515,36.455,36.47,1477.0
2018-02-02,36.485,36.555,36.47,36.47,3561.0
2018-02-05,36.255,36.255,36.135,36.15,5812.0
2018-02-06,35.36,35.36,34.895,34.94,12434.0
2018-02-07,35.795,35.845,35.705,35.72,7508.0
2018-02-08,35.395,35.43,35.325,35.395,2742.0
2018-02-09,35.005,35.21,34.965,35.005,4141.0
2018-02-12,35.36,35.395,35.325,35.395,760.0
2018-02-13,35.29,35.345,35.255,35.325,6120.0
2018-02-14,35.395,35.395,35.325,35.325,5829.0
2018-02-15,35.51,35.61,35.49,35.505,1589.0
2018-02-16,35.755,35.77,35.685,35.69,6888.0
2018-02-19,35.735,35.885,35.735,35.885,1857.0
2018-02-20,35.81,35.87,35.81,35.82,3672.0
2018-02-21,35.805,35.885,35.79,35.79,6731.0
2018-02-22,35.895,35.895,35.825,35.84,2006.0
2018-02-23,35.875,36.025,35.875,35.875,605.0
2018-02-26,36.255,36.255,36.22,36.22,1413.0
2018-02-27,36.485,36.485,36.44,36.485,11287.0
2018-02-28,36.3,36.305,36.3,36.305,2934.0
2018-03-01,36.135,36.135,35.96,35.96,3328.0
2018-03-02,35.89,35.89,35.775,35.82,1351.0
2018-03-05,35.89,35.905,35.76,35.82,5909.0
2018-03-06,36.07,36.07,36.025,36.04,9866.0
2018-03-07,35.795,35.795,35.72,35.74,5696.0
2018-03-08,35.97,35.985,35.95,35.985,2045.0
2018-03-09,36.11,36.175,36.09,36.175,3925.0
2018-03-12,36.315,36.4,36.315,36.315,3270.0
2018-03-13,36.255,36.255,36.185,36.185,4465.0
2018-03-14,36.155,36.155,36.1,36.135,1828.0
2018-03-15,36.12,36.12,35.99,36.105,10645.0
2018-03-16,36.275,36.275,36.235,36.265,5114.0
2018-03-19,36.365,36.42,36.34,36.415,4833.0
2018-03-20,36.185,36.2,36.15,36.2,5745.0
2018-03-21,36.255,36.285,36.255,36.255,2567.0
2018-03-22,36.135,36.2,36.04,36.15,1608.0
2018-03-23,35.695,35.695,35.475,35.475,6118.0
2018-03-26,35.425,35.51,35.425,35.51,5146.0
2018-03-27,35.79,35.89,35.79,35.89,6446.0
2018-03-28,35.61,35.62,35.575,35.575,8111.0
2018-03-29,35.67,35.67,35.575,35.575,3417.0
2018-04-03,35.725,35.725,35.545,35.545,6773.0
2018-04-04,35.645,35.645,35.575,35.63,1735.0
2018-04-05,35.775,35.87,35.77,35.855,819.0
2018-04-06,35.63,35.68,35.55,35.655,10552.0
2018-04-09,35.63,35.705,35.59,35.705,11510.0
2018-04-10,35.705,35.945,35.705,35.705,1688.0
2018-04-11,35.89,35.89,35.775,35.775,1386.0
2018-04-12,35.82,35.82,35.76,35.76,1042.0
2018-04-13,35.92,35.92,35.81,35.81,537.0
2018-04-16,35.945,35.945,35.905,35.945,2239.0
2018-04-17,36.07,36.07,36.05,36.05,342.0
2018-04-18,36.135,36.15,36.135,36.135,1283.0
2018-04-19,36.165,36.165,36.1,36.1,4105.0
2018-04-20,36.1,36.185,36.075,36.075,2191.0
2018-04-23,36.1,36.205,36.1,36.205,500.0
2018-04-24,36.285,36.285,36.23,36.23,545.0
2018-04-26,36.24,36.24,36.1,36.1,1943.0
2018-04-27,36.365,36.47,36.365,36.365,4195.0
2018-04-30,36.4,36.47,36.365,36.47,12590.0
2018-05-01,36.4,36.46,36.4,36.46,3436.0
2018-05-02,36.635,36.635,36.6,36.61,7076.0
2018-05-03,36.6,36.6,36.575,36.575,3934.0
2018-05-04,36.565,36.58,36.385,36.385,7673.0
2018-05-07,36.79,36.79,36.73,36.76,2349.0
2018-05-08,36.73,36.79,36.66,36.73,12826.0
2018-05-09,36.86,36.86,36.765,36.765,1187.0
2018-05-10,37.025,37.04,37.01,37.02,4400.0
2018-05-11,37.005,37.025,36.91,36.98,7197.0
2018-05-14,36.98,37.09,36.98,37.045,717.0
2018-05-15,37.125,37.125,37.02,37.09,2958.0
2018-05-16,36.98,37.09,36.98,37.09,1710.0
2018-05-17,37.04,37.04,36.97,36.97,4929.0
2018-05-18,37.045,37.045,36.97,36.97,8240.0
2018-05-21,36.995,37.025,36.995,36.995,3562.0
2018-05-22,36.92,36.92,36.84,36.88,2588.0
2018-05-23,36.83,36.83,36.795,36.83,2192.0
2018-05-24,36.86,36.875,36.825,36.86,6922.0
2018-05-25,36.78,36.805,36.765,36.765,1980.0
2018-05-28,36.805,36.805,36.68,36.75,13397.0
2018-05-29,36.795,36.795,36.765,36.78,2377.0
2018-05-30,36.645,36.665,36.625,36.625,5200.0
2018-05-31,36.79,36.79,36.765,36.78,9267.0
2018-06-01,36.615,36.63,36.585,36.615,9946.0
2018-06-04,36.83,36.845,36.78,36.78,3930.0
2018-06-05,36.69,36.7,36.56,36.66,2401.0
2018-06-06,36.815,36.815,36.805,36.805,98.0
2018-06-07,36.805,36.955,36.805,36.94,9187.0
2018-06-08,36.945,36.96,36.875,36.875,4585.0
2018-06-12,36.945,37.07,36.945,36.945,6038.0
2018-06-13,37.04,37.04,36.945,36.945,3513.0
2018-06-14,36.945,36.975,36.945,36.945,3107.0
2018-06-15,37.27,37.305,37.2,37.305,6010.0
2018-06-18,37.3,37.3,37.2,37.3,1637.0
2018-06-19,37.305,37.315,37.235,37.235,21269.0
2018-06-20,37.24,37.405,37.24,37.265,7215.0
2018-06-21,37.5,37.58,37.45,37.58,5864.0
2018-06-22,37.39,37.42,37.38,37.38,4380.0
2018-06-25,37.34,37.34,37.235,37.235,3460.0
2018-06-26,37.12,37.17,37.12,37.16,18802.0
2018-06-27,37.235,37.255,37.21,37.24,19199.0
2018-06-28,37.175,37.2,37.16,37.185,2945.0
2018-06-29,37.335,37.335,37.235,37.235,2232.0
2018-07-02,37.195,37.225,37.095,37.095,6229.0
2018-07-03,37.25,37.39,37.13,37.36,2489.0
2018-07-04,37.145,37.145,37.08,37.08,3466.0
2018-07-05,37.25,37.28,37.25,37.28,9354.0
2018-07-06,37.39,37.47,37.275,37.395,1355.0
2018-07-09,37.54,37.54,37.395,37.395,6191.0
2018-07-10,37.645,37.655,37.57,37.575,3087.0
2018-07-11,37.57,37.57,37.46,37.475,7266.0
2018-07-12,37.645,37.665,37.645,37.665,3879.0
2018-07-13,37.735,37.735,37.6,37.72,3662.0
2018-07-16,37.695,37.695,37.6,37.6,5564.0
2018-07-17,37.6,37.645,37.475,37.475,11462.0
2018-07-18,37.745,37.775,37.745,37.745,7224.0
2018-07-19,37.745,37.75,37.72,37.73,2762.0
2018-07-20,37.765,37.815,37.72,37.795,2174.0
2018-07-23,37.745,37.745,37.54,37.59,29677.0
2018-07-24,37.67,37.8,37.67,37.795,2483.0
2018-07-25,37.65,37.73,37.615,37.615,2556.0
2018-07-26,37.745,37.745,37.645,37.645,8829.0
2018-07-27,37.785,37.975,37.785,37.94,3834.0
2018-07-30,37.81,37.81,37.76,37.8,4041.0
2018-07-31,37.815,37.815,37.745,37.775,8320.0
2018-08-01,37.88,37.88,37.825,37.86,13931.0
2018-08-02,37.815,37.815,37.735,37.775,5303.0
2018-08-03,37.905,37.905,37.7,37.81,4236.0
2018-08-06,37.815,37.865,37.81,37.81,6005.0
2018-08-07,37.83,37.895,37.83,37.845,14693.0
2018-08-08,37.85,37.85,37.83,37.83,3343.0
2018-08-09,37.83,37.94,37.795,37.94,3336.0
2018-08-10,37.94,37.94,37.915,37.925,10195.0
2018-08-13,37.97,37.99,37.83,37.83,12912.0
2018-08-14,38.005,38.005,37.905,37.925,1633.0
2018-08-15,38.075,38.105,37.985,38.07,3664.0
2018-08-16,37.975,37.975,37.86,37.93,7484.0
2018-08-17,38.025,38.04,37.915,38.02,10288.0
2018-08-20,38.06,38.075,38.02,38.02,3420.0
2018-08-21,38.01,38.01,37.89,37.89,6278.0
2018-08-22,37.865,37.915,37.81,37.895,12564.0
2018-08-23,38.055,38.055,37.985,38.01,12060.0
2018-08-24,38.105,38.115,37.985,37.985,14584.0
2018-08-27,38.055,38.165,38.05,38.165,15025.0
2018-08-28,38.27,38.31,38.27,38.31,6492.0
2018-08-29,38.3,38.375,38.23,38.335,14186.0
2018-08-30,39.06,39.06,38.41,38.41,19158.0
2018-08-31,38.48,38.495,38.44,38.445,5593.0
2018-09-03,38.49,38.605,38.49,38.495,5619.0
2018-09-04,38.555,38.555,38.41,38.41,16897.0
2018-09-05,38.41,38.41,38.265,38.265,7536.0
2018-09-06,38.19,38.19,38.06,38.085,12714.0
2018-09-07,37.99,37.99,37.905,37.99,6291.0
2018-09-10,38.07,38.115,38.07,38.115,1435.0
2018-09-11,38.215,38.215,38.15,38.215,6268.0
2018-09-12,38.19,38.205,38.12,38.18,2872.0
2018-09-13,38.18,38.335,37.975,37.975,5802.0
2018-09-14,38.165,38.18,38.07,38.18,24006.0
2018-09-17,38.23,38.25,38.14,38.185,16704.0
2018-09-18,38.165,38.17,37.995,38.09,6837.0
2018-09-19,38.155,38.185,38.155,38.185,3240.0
2018-09-20,38.18,38.18,38.05,38.05,8834.0
2018-09-21,38.27,38.3,38.265,38.265,5511.0
2018-09-24,38.265,38.31,38.23,38.31,5018.0
2018-09-25,38.285,38.285,38.22,38.245,5273.0
2018-09-26,38.265,38.3,38.245,38.25,10484.0
2018-09-27,38.265,38.3,38.17,38.235,4428.0
2018-09-28,38.33,38.425,38.31,38.31,2733.0
2018-10-01,38.405,38.44,38.38,38.38,1862.0
2018-10-02,38.41,38.41,38.235,38.235,4493.0
2018-10-03,38.325,38.365,38.25,38.34,7173.0
2018-10-04,38.5,38.525,38.395,38.44,3731.0
2018-10-05,38.35,38.44,38.35,38.41,2624.0
2018-10-08,38.31,38.31,38.055,38.055,32795.0
2018-10-09,38.09,38.09,37.805,37.9,3507.0
2018-10-10,37.87,37.895,37.8,37.84,13599.0
2018-10-11,37.23,37.245,36.93,37.025,9743.0
2018-10-12,36.96,37.065,36.96,37.05,6850.0
2018-10-15,36.96,36.96,36.85,36.89,21377.0
2018-10-16,36.86,36.97,36.85,36.945,13199.0
2018-10-17,37.325,37.375,37.255,37.375,5415.0
2018-10-18,37.39,37.39,37.255,37.29,9872.0
2018-10-19,37.115,37.18,37.115,37.145,2745.0
2018-10-22,37.035,37.1,36.96,36.96,6006.0
2018-10-23,37.05,37.05,36.78,36.86,3643.0
2018-10-24,36.785,36.815,36.675,36.77,21586.0
2018-10-25,36.435,36.435,36.22,36.245,9671.0
2018-10-26,36.205,36.24,36.085,36.11,11288.0
2018-10-29,36.16,36.33,36.16,36.315,2114.0
2018-10-30,36.22,36.37,36.11,36.37,18921.0
2018-10-31,36.545,36.545,36.49,36.53,1063.0
2018-11-01,36.735,36.81,36.67,36.67,1773.0
2018-11-02,36.64,36.72,36.57,36.57,5794.0
2018-11-05,36.58,36.7,36.56,36.56,4272.0
2018-11-06,36.825,36.825,36.64,36.8,4274.0
2018-11-07,36.845,36.96,36.705,36.96,3851.0
2018-11-08,37.145,37.185,37.1,37.1,8159.0
2018-11-09,37.07,37.085,37.07,37.085,8734.0
2018-11-12,37.0,37.065,36.815,37.065,5710.0
2018-11-13,36.795,36.795,36.7,36.75,14989.0
2018-11-14,36.685,36.69,36.49,36.49,3192.0
2018-11-15,36.355,36.4,36.075,36.22,17086.0
2018-11-16,36.415,36.445,36.4,36.415,1608.0
2018-11-19,36.335,36.355,36.27,36.29,2573.0
2018-11-20,36.145,36.145,36.0,36.05,10098.0
2018-11-21,35.955,36.005,35.87,35.94,7096.0
2018-11-22,35.98,36.115,35.98,36.065,15470.0
2018-11-23,36.015,36.11,36.015,36.075,10581.0
2018-11-26,36.035,36.095,35.91,35.91,11366.0
2018-11-27,36.13,36.26,36.125,36.26,6329.0
2018-11-28,36.38,36.38,36.27,36.27,1642.0
2018-11-29,36.58,36.595,36.415,36.415,5738.0
2018-11-30,36.38,36.435,36.305,36.38,13885.0
2018-12-03,36.555,36.745,36.555,36.715,7603.0
2018-12-04,36.67,36.715,36.525,36.53,21967.0
2018-12-05,36.02,36.27,36.02,36.27,2082.0
2018-12-06,36.27,36.3,36.235,36.245,5213.0
2018-12-07,36.415,36.46,36.205,36.205,4833.0
2018-12-10,35.87,35.87,35.73,35.82,8785.0
2018-12-11,35.98,35.98,35.76,35.78,4880.0
2018-12-12,35.83,35.95,35.82,35.95,7227.0
2018-12-13,36.02,36.18,36.02,36.16,6828.0
2018-12-14,36.065,36.065,35.89,35.935,1662.0
2018-12-17,35.765,35.98,35.765,35.98,3832.0
2018-12-18,35.63,35.81,35.55,35.575,10909.0
2018-12-19,35.495,35.605,35.495,35.525,14586.0
2018-12-20,35.43,35.65,35.36,35.36,15428.0
2018-12-21,35.41,35.41,35.045,35.135,8201.0
2018-12-24,34.905,35.135,34.905,35.135,81.0
2018-12-27,35.46,35.59,35.375,35.41,8656.0
2018-12-28,35.9,35.9,35.55,35.55,4850.0
2018-12-31,35.625,35.83,35.625,35.83,5871.0
2019-01-02,35.8,35.91,35.58,35.58,4280.0
2019-01-03,35.58,35.865,35.58,35.58,423.0
2019-01-04,35.535,35.735,35.42,35.735,2396.0
2019-01-07,36.11,36.11,35.91,35.91,2813.0
2019-01-08,35.91,36.13,35.835,36.035,3485.0
2019-01-09,36.255,36.27,36.19,36.21,9289.0
2019-01-10,36.27,36.275,36.24,36.24,2380.0
2019-01-11,36.455,36.455,36.315,36.315,3264.0
2019-01-14,36.365,36.365,36.14,36.14,1698.0
2019-01-15,36.305,36.4,36.305,36.33,9213.0
2019-01-16,36.54,36.54,36.4,36.475,1297.0
2019-01-17,36.635,36.635,36.505,36.635,3501.0
2019-01-18,36.645,36.79,36.645,36.755,1548.0
2019-01-21,36.885,37.005,36.855,36.895,9204.0
2019-01-22,36.905,36.98,36.81,36.85,17623.0
2019-01-23,36.725,36.885,36.71,36.715,5757.0
2019-01-24,36.81,36.87,36.76,36.835,6063.0
2019-01-25,36.99,37.01,36.99,37.01,2583.0
2019-01-29,36.935,36.935,36.825,36.87,11385.0
2019-01-30,36.93,37.01,36.865,36.98,3214.0
2019-01-31,37.025,37.075,36.99,36.99,4236.0
2019-02-01,37.075,37.125,37.07,37.115,17400.0
2019-02-04,37.09,37.23,37.085,37.195,9452.0
2019-02-05,37.485,37.56,37.375,37.375,8291.0
2019-02-06,37.54,37.735,37.48,37.635,8431.0
2019-02-07,37.745,37.875,37.745,37.795,3180.0
2019-02-08,37.755,37.815,37.595,37.595,21641.0
2019-02-11,37.705,37.795,37.565,37.565,11143.0
2019-02-12,37.75,37.815,37.75,37.815,4655.0
2019-02-13,37.965,37.985,37.855,37.855,6918.0
2019-02-14,37.88,37.95,37.88,37.88,8144.0
2019-02-15,37.86,37.925,37.795,37.895,12520.0
2019-02-18,38.03,38.13,38.03,38.06,7491.0
2019-02-19,38.1,38.1,38.075,38.095,3626.0
2019-02-20,38.085,38.145,38.0,38.045,8398.0
2019-02-21,38.17,38.35,38.11,38.11,4756.0
2019-02-22,38.305,38.4,38.255,38.4,4297.0
2019-02-25,38.47,38.485,38.33,38.46,7705.0
2019-02-26,38.35,38.38,38.24,38.24,6241.0
2019-02-27,38.27,38.41,38.24,38.335,4632.0
2019-02-28,38.44,38.44,38.345,38.41,5060.0
2019-03-01,38.4,38.58,38.4,38.565,2827.0
2019-03-04,38.69,38.695,38.66,38.66,15723.0
2019-03-05,38.535,38.6,38.44,38.44,7103.0
2019-03-06,38.6,38.69,38.55,38.6,6837.0
2019-03-07,38.58,38.65,38.58,38.65,7061.0
2019-03-08,38.595,38.595,38.485,38.485,7817.0
2019-03-11,38.47,38.475,38.335,38.4,11975.0
2019-03-12,38.4,38.69,38.4,38.635,4345.0
2019-03-13,38.62,38.62,38.535,38.535,2670.0
2019-03-14,38.615,38.63,38.615,38.62,1221.0
2019-03-15,38.695,38.715,38.695,38.695,7990.0
2019-03-18,38.69,38.88,38.69,38.705,15809.0
2019-03-19,38.855,38.965,38.855,38.895,4436.0
2019-03-20,38.91,38.91,38.84,38.84,1756.0
2019-03-21,38.775,38.805,38.68,38.68,7836.0
2019-03-22,38.93,39.07,38.93,39.02,5363.0
2019-03-25,38.745,39.02,38.565,38.62,12221.0
2019-03-26,38.62,38.705,38.6,38.69,6502.0
2019-03-27,38.69,38.69,38.6,38.66,2369.0
2019-03-28,38.69,38.79,38.665,38.775,5146.0
2019-03-29,39.02,39.02,38.805,38.945,43162.0
2019-04-01,39.115,39.145,39.025,39.085,5653.0
2019-04-02,39.07,39.3,39.07,39.18,3467.0
2019-04-03,39.385,39.41,39.255,39.275,18674.0
2019-04-04,39.38,39.38,39.185,39.305,4721.0
2019-04-05,39.24,39.24,39.16,39.16,10716.0
2019-04-08,39.305,39.34,39.245,39.26,1794.0
2019-04-09,39.285,39.35,39.27,39.27,12995.0
2019-04-10,39.26,39.32,39.23,39.245,16714.0
2019-04-11,39.305,39.305,39.18,39.24,4326.0
2019-04-12,39.4,39.415,39.305,39.35,2139.0
2019-04-15,39.41,39.41,39.275,39.35,7858.0
2019-04-16,39.38,39.52,39.335,39.52,3502.0
2019-04-17,39.475,39.5,39.365,39.37,8413.0
2019-04-18,39.485,39.485,39.24,39.27,11883.0
2019-04-23,39.485,39.54,39.44,39.5,14010.0
2019-04-24,39.725,39.985,39.725,39.95,27568.0
2019-04-26,39.995,40.0,39.86,39.88,12726.0
2019-04-29,39.97,39.985,39.88,39.905,13724.0
2019-04-30,39.92,39.92,39.825,39.865,20475.0
2019-05-01,39.965,40.045,39.965,40.045,4218.0
2019-05-02,39.905,39.905,39.825,39.83,13017.0
2019-05-03,39.95,39.97,39.86,39.89,10740.0
2019-05-06,39.75,39.75,39.6,39.6,3971.0
2019-05-07,39.845,39.875,39.71,39.75,5809.0
2019-05-08,39.58,39.595,39.525,39.525,10673.0
2019-05-09,39.47,39.595,39.47,39.555,10784.0
2019-05-10,39.535,39.57,39.4,39.49,12304.0
2019-05-13,39.455,39.49,39.35,39.35,15212.0
2019-05-14,39.2,39.3,39.1,39.225,15232.0
2019-05-15,39.425,39.54,39.41,39.54,5349.0
2019-05-16,39.595,39.765,39.49,39.525,33740.0
2019-05-17,39.875,39.92,39.8,39.86,8069.0
2019-05-20,39.965,40.08,39.92,39.965,13059.0
2019-05-21,39.88,39.965,39.795,39.965,4377.0
2019-05-22,39.995,40.125,39.98,40.125,5910.0
2019-05-23,40.06,40.06,39.94,39.955,23909.0
2019-05-24,39.81,39.845,39.665,39.71,8669.0
2019-05-27,39.735,39.845,39.72,39.765,9839.0
2019-05-28,39.815,39.905,39.815,39.875,5038.0
2019-05-29,39.68,39.705,39.57,39.705,12764.0
2019-05-30,39.55,39.57,39.455,39.49,5601.0
2019-05-31,39.455,39.47,39.38,39.44,12241.0
2019-06-03,39.32,39.32,39.17,39.185,9488.0
2019-06-04,39.2,39.355,39.2,39.24,26506.0
2019-06-05,39.695,39.695,39.475,39.54,17538.0
2019-06-06,39.72,39.765,39.675,39.675,9667.0
2019-06-07,39.735,39.91,39.735,39.91,3723.0
2019-06-11,40.125,40.385,40.125,40.295,15545.0
2019-06-12,40.375,40.445,40.32,40.37,5718.0
2019-06-13,40.39,40.48,40.32,40.32,20204.0
2019-06-14,40.4,40.51,40.4,40.495,27330.0
2019-06-17,40.49,40.49,40.435,40.48,9462.0
2019-06-18,40.54,40.63,40.49,40.615,7751.0
2019-06-19,40.695,40.9,40.695,40.885,9300.0
2019-06-20,40.895,41.085,40.895,41.08,5276.0
2019-06-21,41.155,41.16,40.93,41.01,10989.0
2019-06-24,40.995,40.995,40.88,40.975,13402.0
2019-06-25,40.955,40.97,40.825,40.85,5865.0
2019-06-26,40.835,40.885,40.77,40.77,17376.0
2019-06-27,40.74,40.77,40.635,40.77,13613.0
2019-06-28,40.74,40.88,40.725,40.73,12489.0
2019-07-01,41.15,41.17,41.055,41.15,13969.0
2019-07-02,41.14,41.23,41.09,41.09,45952.0
2019-07-03,41.2,41.33,41.125,41.285,18838.0
2019-07-04,41.395,41.41,41.3,41.3,10603.0
2019-07-05,41.48,41.5,41.315,41.495,11869.0
2019-07-08,41.47,41.47,41.2,41.2,14396.0
2019-07-09,41.215,41.23,41.09,41.125,5693.0
2019-07-10,41.225,41.39,41.225,41.3,4032.0
2019-07-11,41.275,41.38,41.275,41.375,679.0
2019-07-12,41.29,41.335,41.21,41.21,15132.0
2019-07-15,41.2,41.2,41.07,41.07,18914.0
2019-07-16,41.195,41.195,41.07,41.155,16658.0
2019-07-17,41.165,41.27,41.11,41.24,18384.0
2019-07-18,41.18,41.18,40.995,41.015,12501.0
2019-07-19,41.105,41.225,41.105,41.2,12498.0
2019-07-22,41.18,41.195,41.075,41.09,9029.0
2019-07-23,41.24,41.285,41.165,41.24,15892.0
2019-07-24,41.51,41.545,41.485,41.485,13110.0
2019-07-25,41.675,41.675,41.575,41.65,3621.0
2019-07-26,41.665,41.665,41.51,41.615,12640.0
2019-07-29,41.765,41.815,41.665,41.78,29194.0
2019-07-30,41.8,41.935,41.8,41.855,7434.0
2019-07-31,41.845,41.845,41.72,41.74,13289.0
2019-08-01,41.65,41.69,41.59,41.675,17647.0
2019-08-02,41.63,41.63,41.435,41.5,12956.0
2019-08-05,41.495,41.495,41.2,41.23,35462.0
2019-08-06,40.365,40.605,40.22,40.595,24059.0
2019-08-07,40.62,40.875,40.565,40.845,27945.0
2019-08-08,40.815,40.985,40.785,40.985,4761.0
2019-08-09,41.185,41.185,41.025,41.095,8478.0
2019-08-12,41.04,41.15,41.025,41.09,12707.0
2019-08-13,41.06,41.095,40.965,40.965,22425.0
2019-08-14,41.045,41.195,41.015,41.155,3771.0
2019-08-15,40.65,40.695,40.52,40.545,14833.0
2019-08-16,40.53,40.67,40.53,40.64,4222.0
2019-08-19,40.95,40.95,40.835,40.91,6217.0
2019-08-20,40.965,41.125,40.965,41.09,8269.0
2019-08-21,41.025,41.025,40.88,40.955,16728.0
2019-08-22,41.165,41.21,41.06,41.125,12657.0
2019-08-23,41.14,41.195,41.095,41.095,1873.0
2019-08-26,40.625,40.71,40.595,40.595,14377.0
2019-08-27,40.83,40.94,40.695,40.805,4513.0
2019-08-28,40.95,41.025,40.905,40.905,14944.0
2019-08-29,40.955,41.04,40.955,40.98,7750.0
2019-08-30,41.245,41.555,41.245,41.465,10566.0
2019-09-02,41.405,41.455,41.26,41.425,15161.0
2019-09-03,41.395,41.455,41.345,41.345,4377.0
2019-09-04,41.215,41.32,41.125,41.315,3527.0
2019-09-05,41.32,41.645,41.32,41.6,4862.0
2019-09-06,41.645,41.74,41.57,41.57,12893.0
2019-09-09,41.63,41.755,41.615,41.615,13010.0
2019-09-10,41.6,41.605,41.5,41.5,15317.0
2019-09-11,41.54,41.6,41.515,41.53,5991.0
2019-09-12,41.755,41.875,41.74,41.74,4144.0
2019-09-13,41.74,41.885,41.71,41.725,4697.0
2019-09-16,41.68,41.785,41.575,41.78,9447.0
2019-09-17,41.8,41.86,41.71,41.765,12018.0
2019-09-18,41.845,41.845,41.77,41.8,9966.0
2019-09-19,41.915,42.1,41.915,42.025,17834.0
2019-09-20,42.215,42.28,42.1,42.1,18047.0
2019-09-23,42.2,42.2,42.115,42.14,4667.0
2019-09-24,42.155,42.185,42.11,42.14,11357.0
2019-09-25,41.98,42.01,41.875,41.965,14679.0
2019-09-26,41.99,42.08,41.875,41.915,11637.0
2019-09-27,41.93,42.115,41.92,41.99,7787.0
2019-09-30,41.99,42.095,41.92,41.92,1752.0
2019-10-01,42.28,42.28,41.975,42.14,12815.0
2019-10-02,42.22,42.22,41.805,41.94,14517.0
2019-10-03,41.39,41.435,41.19,41.375,17704.0
2019-10-04,41.44,41.51,41.28,41.435,9358.0
2019-10-07,41.865,41.865,41.525,41.69,11058.0
2019-10-08,41.775,41.775,41.645,41.695,6520.0
2019-10-09,41.465,41.525,41.335,41.425,4964.0
2019-10-10,41.425,41.6,41.335,41.41,16013.0
2019-10-11,41.645,41.825,41.585,41.645,32917.0
2019-10-14,41.835,41.99,41.805,41.805,16889.0
2019-10-15,41.73,41.87,41.73,41.865,17065.0
2019-10-16,42.175,42.195,42.065,42.135,12390.0
2019-10-17,42.175,42.25,42.02,42.03,11336.0
2019-10-18,42.035,42.035,41.835,41.84,18721.0
2019-10-21,41.855,41.855,41.73,41.855,18209.0
2019-10-22,41.9,41.97,41.855,41.93,6389.0
2019-10-23,41.925,41.925,41.79,41.855,19451.0
2019-10-24,42.15,42.155,41.985,42.035,17471.0
2019-10-25,42.15,42.235,42.14,42.155,4042.0
2019-10-28,42.255,42.39,42.24,42.28,15488.0
2019-10-29,42.385,42.385,42.21,42.21,21639.0
2019-10-30,42.24,42.255,42.08,42.19,12854.0
2019-10-31,42.155,42.155,41.985,42.015,10998.0
2019-11-01,42.14,42.195,42.06,42.09,14195.0
2019-11-04,42.315,42.355,42.18,42.19,8950.0
2019-11-05,42.375,42.39,42.315,42.37,11280.0
2019-11-06,42.385,42.385,42.225,42.235,8935.0
2019-11-07,42.385,42.42,42.315,42.42,15118.0
2019-11-08,42.43,42.54,42.355,42.36,15825.0
2019-11-11,42.46,42.635,42.45,42.49,23248.0
2019-11-12,42.49,42.57,42.405,42.405,24800.0
2019-11-13,42.48,42.595,42.415,42.495,11385.0
2019-11-14,42.535,42.68,42.465,42.61,26057.0
2019-11-15,42.625,42.845,42.62,42.785,10654.0
2019-11-18,42.785,42.785,42.695,42.7,7186.0
2019-11-19,42.475,43.0,42.39,42.905,27857.0
2019-11-20,42.895,42.895,42.67,42.695,9207.0
2019-11-21,42.585,42.755,42.535,42.62,30762.0
2019-11-22,42.785,42.83,42.655,42.71,31183.0
2019-11-25,42.77,42.925,42.77,42.83,8861.0
2019-11-26,42.925,43.175,42.92,43.05,34795.0
2019-11-27,43.14,43.215,43.065,43.205,11198.0
2019-11-28,43.41,43.41,43.245,43.245,969.0
2019-11-29,43.37,43.37,43.235,43.235,30286.0
2019-12-02,43.34,43.37,43.205,43.37,19085.0
2019-12-03,42.965,42.965,42.24,42.73,54310.0
2019-12-04,42.805,42.805,42.255,42.445,24085.0
2019-12-05,42.595,42.68,42.51,42.635,10864.0
2019-12-06,42.74,42.74,42.625,42.73,20639.0
2019-12-09,42.965,42.965,42.805,42.865,10969.0
2019-12-10,42.86,42.86,42.805,42.845,17417.0
2019-12-11,42.86,42.95,42.805,42.845,15238.0
2019-12-12,42.845,42.91,42.725,42.755,8503.0
2019-12-13,42.965,42.995,42.82,42.955,12096.0
2019-12-16,43.0,43.32,42.985,43.32,10367.0
2019-12-17,43.37,43.44,43.25,43.335,18074.0
2019-12-18,43.35,43.5,43.295,43.41,14676.0
2019-12-19,43.525,43.575,43.29,43.29,11762.0
2019-12-20,43.43,43.455,43.22,43.385,9806.0
2019-12-23,43.4,43.4,43.22,43.26,11647.0
2019-12-24,43.25,43.26,43.19,43.25,7404.0
2019-12-27,43.25,43.43,43.245,43.37,2684.0
2019-12-30,43.34,43.34,43.185,43.28,6323.0
2019-12-31,43.125,43.14,42.92,42.94,4875.0
2020-01-02,43.025,43.125,42.94,43.1,11153.0
2020-01-03,43.255,43.52,43.24,43.24,9260.0
2020-01-06,43.2,43.395,43.055,43.205,13649.0
2020-01-07,43.54,43.615,43.425,43.615,10175.0
2020-01-08,43.61,43.61,43.26,43.6,10798.0
2020-01-09,43.8,43.905,43.695,43.7,4801.0
2020-01-10,43.975,43.99,43.92,43.95,8014.0
2020-01-13,43.86,43.88,43.715,43.77,14380.0
2020-01-14,43.865,44.065,43.865,43.995,7078.0
2020-01-15,44.035,44.135,44.005,44.1,10688.0
2020-01-16,44.135,44.3,44.135,44.21,5930.0
2020-01-17,44.33,44.48,44.33,44.345,11050.0
2020-01-20,44.435,44.54,44.435,44.45,3664.0
2020-01-21,44.49,44.51,44.305,44.305,15855.0
2020-01-22,44.575,44.635,44.435,44.62,6945.0
2020-01-23,44.58,44.62,44.39,44.465,23885.0
2020-01-24,44.59,44.605,44.51,44.51,4938.0
2020-01-28,44.08,44.26,44.025,44.255,31214.0
2020-01-29,44.33,44.45,44.285,44.45,10339.0
2020-01-30,44.435,44.435,44.285,44.305,4852.0
2020-01-31,44.435,44.565,44.415,44.45,7329.0
2020-02-03,44.035,44.36,43.96,44.095,16599.0
2020-02-04,44.115,44.275,44.07,44.21,14263.0
2020-02-05,44.36,44.535,44.36,44.36,11122.0
2020-02-06,44.695,44.715,44.52,44.715,7977.0
2020-02-07,44.755,44.775,44.595,44.685,13833.0
2020-02-10,44.71,44.715,44.525,44.68,3100.0
2020-02-11,44.795,44.965,44.795,44.83,14482.0
2020-02-12,44.855,44.95,44.855,44.9,14401.0
2020-02-13,45.045,45.075,44.905,44.915,17577.0
2020-02-14,45.03,45.09,44.945,45.09,14087.0
2020-02-17,45.05,45.065,44.995,45.02,9378.0
2020-02-18,45.09,45.09,44.98,45.03,21192.0
2020-02-19,45.105,45.165,45.045,45.165,39227.0
2020-02-20,45.21,45.415,45.21,45.315,5900.0
2020-02-21,45.325,45.325,45.2,45.27,28934.0
2020-02-24,44.93,44.93,44.605,44.68,26720.0
2020-02-25,44.68,44.68,44.025,44.245,28449.0
2020-02-26,43.58,43.64,43.44,43.505,13643.0
2020-02-27,43.36,43.48,43.07,43.1,18027.0
2020-02-28,42.25,42.395,42.03,42.07,35587.0
2020-03-02,41.895,42.295,41.59,42.25,69628.0
2020-03-03,42.63,42.97,42.6,42.655,58228.0
2020-03-04,42.14,42.34,42.055,42.32,13801.0
2020-03-05,42.88,42.905,42.63,42.63,14651.0
2020-03-06,42.235,42.32,41.895,41.895,13203.0
2020-03-09,41.34,41.34,40.345,40.37,30429.0
2020-03-10,39.67,40.4,39.31,40.37,32940.0
2020-03-11,41.705,41.705,40.03,40.03,58807.0
2020-03-12,39.46,39.625,38.025,38.37,33780.0
2020-03-13,37.17,37.85,36.03,37.85,23798.0
2020-03-16,37.845,37.85,37.17,37.235,14485.0
2020-03-17,36.66,37.48,36.105,37.41,24837.0
2020-03-18,37.405,37.405,36.335,36.41,16551.0
2020-03-19,36.41,36.585,35.275,35.495,13241.0
2020-03-20,35.66,36.465,35.66,35.805,13076.0
2020-03-23,35.65,35.65,33.755,34.485,14984.0
2020-03-24,34.135,35.645,34.135,35.055,7723.0
2020-03-25,37.085,37.2,35.95,36.03,5281.0
2020-03-26,37.17,37.715,36.555,37.345,11464.0
2020-03-27,38.775,38.775,37.155,37.245,17186.0
2020-03-30,37.145,37.38,36.305,37.32,17027.0
2020-03-31,38.7,38.85,37.425,37.425,20625.0
2020-04-01,38.685,38.815,37.55,37.55,8529.0
2020-04-02,39.43,39.43,37.36,37.435,7772.0
2020-04-03,37.835,37.845,37.04,37.175,8698.0
2020-04-06,37.65,38.19,37.36,38.15,12797.0
2020-04-07,38.305,38.7,38.09,38.24,17523.0
2020-04-08,38.16,38.45,38.01,38.165,7466.0
2020-04-09,38.795,38.83,38.595,38.74,14335.0
2020-04-14,38.885,39.23,38.755,39.23,20986.0
2020-04-15,39.46,39.46,38.94,39.33,24702.0
2020-04-16,38.93,39.085,38.75,39.085,17299.0
2020-04-17,38.885,39.7,38.885,39.545,11773.0
2020-04-20,40.12,40.165,39.24,39.255,20930.0
2020-04-21,39.075,39.17,38.7,38.7,15074.0
2020-04-22,38.655,38.655,38.205,38.58,22695.0
2020-04-23,38.895,38.895,38.625,38.725,7612.0
2020-04-24,38.595,38.71,38.395,38.625,17404.0
2020-04-27,38.83,39.045,38.625,39.01,3861.0
2020-04-28,39.075,39.185,38.97,38.97,4701.0
2020-04-29,39.24,39.4,39.21,39.375,9535.0
2020-04-30,39.835,40.08,39.735,39.85,8350.0
2020-05-01,39.445,39.445,39.06,39.095,18024.0
2020-05-04,38.8,38.93,38.51,38.93,7766.0
2020-05-05,38.895,39.33,38.895,39.115,9412.0
2020-05-06,39.16,39.4,39.16,39.24,8202.0
2020-05-07,39.29,39.29,39.115,39.185,10760.0
2020-05-08,39.475,39.535,39.39,39.405,14324.0
2020-05-11,39.62,39.835,39.605,39.79,12881.0
2020-05-12,39.73,39.73,39.4,39.505,14717.0
2020-05-13,39.85,39.85,39.045,39.355,16244.0
2020-05-14,39.14,39.21,39.045,39.045,14357.0
2020-05-15,39.225,39.29,39.0,39.24,14321.0
2020-05-18,39.355,39.585,39.355,39.46,14113.0
2020-05-19,39.85,40.165,39.65,39.93,12080.0
2020-05-20,39.765,40.045,39.765,39.965,8800.0
2020-05-21,40.225,40.225,39.995,40.045,8798.0
2020-05-22,40.075,40.08,39.62,39.745,9005.0
2020-05-25,40.01,40.22,40.01,40.16,7322.0
2020-05-26,40.26,40.75,40.25,40.685,12339.0
2020-05-27,40.625,40.735,40.54,40.695,14508.0
2020-05-28,41.025,41.31,40.795,40.97,10805.0
2020-05-29,40.97,40.97,40.77,40.815,21769.0
2020-06-01,40.71,40.915,40.68,40.85,12163.0
2020-06-02,40.83,40.925,40.77,40.895,5362.0
2020-06-03,41.06,41.11,40.925,41.07,19470.0
2020-06-04,41.1,41.57,41.1,41.485,16540.0
2020-06-05,41.385,41.385,41.115,41.31,25263.0
2020-06-09,41.72,42.145,41.72,42.035,11505.0
2020-06-10,42.08,42.21,41.785,42.06,5233.0
2020-06-11,41.685,41.79,41.385,41.39,8017.0
2020-06-12,40.8,40.955,40.44,40.91,10832.0
2020-06-15,40.74,40.825,40.235,40.235,16302.0
2020-06-16,40.785,41.31,40.785,41.29,6217.0
2020-06-17,41.645,41.645,41.34,41.585,5935.0
2020-06-18,41.445,41.445,41.23,41.27,3849.0
2020-06-19,41.445,41.635,41.355,41.355,5468.0
2020-06-22,41.26,41.375,41.085,41.285,3484.0
2020-06-23,41.57,41.585,41.255,41.355,4784.0
2020-06-24,41.485,41.605,41.47,41.57,7900.0
2020-06-25,41.04,41.185,40.9,40.9,10477.0
2020-06-26,41.2,41.315,41.085,41.285,11946.0
2020-06-29,40.81,40.91,40.625,40.68,12361.0
2020-06-30,41.325,41.53,41.105,41.175,16217.0
2020-07-01,41.54,41.54,41.13,41.295,5773.0
2020-07-02,41.285,41.625,41.285,41.555,4861.0
2020-07-03,41.665,42.46,41.56,41.585,11522.0
2020-07-06,41.67,41.925,41.67,41.86,4861.0
2020-07-07,41.835,42.035,41.65,41.83,5981.0
2020-07-08,41.735,41.83,41.39,41.39,13517.0
2020-07-09,41.815,41.835,41.555,41.805,2994.0
2020-07-10,41.705,41.705,41.395,41.395,4669.0
2020-07-13,41.745,41.945,41.67,41.87,17731.0
2020-07-14,41.745,41.75,41.555,41.61,3705.0
2020-07-15,41.9,41.98,41.8,41.875,2805.0
2020-07-16,42.05,42.205,41.885,41.91,5194.0
2020-07-17,41.915,42.065,41.915,42.065,1904.0
2020-07-20,42.15,42.16,41.945,41.945,4556.0
2020-07-21,42.35,42.555,42.145,42.46,9341.0
2020-07-22,42.35,42.35,42.09,42.13,11679.0
2020-07-23,42.22,42.295,42.13,42.295,7390.0
2020-07-24,42.13,42.13,41.915,41.94,9221.0
2020-07-27,41.94,42.42,41.915,41.97,12693.0
2020-07-28,41.985,42.24,41.97,41.97,6366.0
2020-07-29,41.98,41.98,41.815,41.86,8229.0
2020-07-30,42.16,42.16,42.01,42.01,7236.0
2020-07-31,42.01,42.01,41.67,41.67,19916.0
2020-08-03,41.67,42.04,41.635,41.75,11766.0
2020-08-04,42.27,42.325,42.075,42.26,11165.0
2020-08-05,42.19,42.215,42.055,42.19,18724.0
2020-08-06,42.22,42.385,42.145,42.325,6597.0
2020-08-07,42.35,42.35,42.145,42.3,12111.0
2020-08-10,42.45,42.63,42.24,42.555,6835.0
2020-08-11,42.625,42.79,42.545,42.665,5858.0
2020-08-12,42.655,42.665,42.465,42.6,5339.0
2020-08-13,42.775,42.775,42.63,42.64,6674.0
2020-08-14,42.78,42.81,42.74,42.755,4569.0
2020-08-17,42.57,42.61,42.535,42.61,16159.0
2020-08-18,42.735,42.735,42.57,42.685,4709.0
2020-08-19,42.685,42.845,42.655,42.83,11374.0
2020-08-20,42.685,42.695,42.465,42.545,6642.0
2020-08-21,42.625,42.83,42.625,42.725,11975.0
2020-08-24,42.775,42.85,42.725,42.85,8883.0
2020-08-25,42.975,43.165,42.975,43.085,10764.0
2020-08-26,43.04,43.04,42.89,42.955,8374.0
2020-08-27,43.07,43.095,42.955,42.97,13915.0
2020-08-28,42.85,42.97,42.83,42.94,23757.0
2020-08-31,42.86,42.93,42.83,42.845,15182.0
2020-09-01,42.6,42.6,42.355,42.5,34104.0
2020-09-02,42.835,42.96,42.835,42.93,14923.0
2020-09-03,43.325,43.325,43.175,43.205,9066.0
2020-09-04,42.545,42.575,42.385,42.53,22329.0
2020-09-07,42.205,42.34,42.145,42.275,13242.0
2020-09-08,42.865,42.865,42.295,42.57,10972.0
2020-09-09,42.105,42.105,41.835,42.02,14994.0
2020-09-10,42.465,42.465,41.985,42.175,17337.0
2020-09-11,42.04,42.095,41.965,42.075,7148.0
2020-09-14,42.075,42.245,42.075,42.185,4229.0
2020-09-15,42.385,42.385,42.22,42.22,7046.0
2020-09-16,42.505,42.505,42.435,42.45,15966.0
2020-09-17,42.435,42.435,42.185,42.19,20457.0
2020-09-18,42.285,42.285,42.09,42.245,19058.0
2020-09-21,42.105,42.15,41.87,41.945,20583.0
2020-09-22,41.815,41.83,41.705,41.705,13338.0
2020-09-23,41.9,42.245,41.9,42.24,6784.0
2020-09-24,41.915,42.025,41.765,41.925,2987.0
2020-09-25,42.145,42.315,42.105,42.26,12122.0
2020-09-28,42.425,42.46,42.295,42.435,4099.0
2020-09-29,42.535,42.72,42.535,42.615,6540.0
2020-09-30,42.39,42.48,42.105,42.145,15859.0
2020-10-01,42.38,42.57,42.155,42.57,17344.0
2020-10-02,42.46,42.46,42.05,42.065,12821.0
2020-10-05,42.54,42.61,42.425,42.515,7852.0
2020-10-06,42.595,42.78,42.595,42.76,13387.0
2020-10-07,42.73,42.92,42.505,42.915,22999.0
2020-10-08,43.185,43.235,43.025,43.165,10470.0
2020-10-09,43.165,43.625,43.14,43.625,10220.0
2020-10-12,43.395,43.445,43.235,43.445,6474.0
2020-10-13,43.715,43.795,43.645,43.78,7959.0
2020-10-14,43.78,43.795,43.725,43.78,4436.0
2020-10-15,43.78,43.795,43.675,43.77,22622.0
2020-10-16,43.77,43.795,43.69,43.715,5470.0
2020-10-19,43.795,43.93,43.675,43.915,7672.0
2020-10-20,43.78,43.865,43.58,43.725,15030.0
2020-10-21,43.74,43.81,43.685,43.755,12302.0
2020-10-22,43.435,43.435,43.29,43.33,19231.0
2020-10-23,43.345,43.585,43.345,43.565,6694.0
2020-10-26,43.515,43.625,43.395,43.395,11987.0
2020-10-27,43.21,43.21,42.995,43.065,17527.0
2020-10-28,42.88,42.93,42.875,42.915,7133.0
2020-10-29,42.54,42.595,42.465,42.57,32356.0
2020-10-30,42.54,42.57,42.34,42.4,27076.0
2020-11-02,42.435,42.435,42.195,42.425,16622.0
2020-11-03,42.435,42.9,42.435,42.865,4207.0
2020-11-04,42.875,43.21,42.73,43.06,7347.0
2020-11-05,43.235,43.545,43.06,43.485,11643.0
2020-11-06,43.98,43.98,43.53,43.65,20627.0
2020-11-09,43.94,44.165,43.755,44.165,22789.0
2020-11-10,45.635,45.655,44.02,44.02,43350.0
2020-11-11,44.43,44.43,44.235,44.355,17056.0
2020-11-12,44.355,44.63,44.355,44.395,21452.0
2020-11-13,44.66,44.66,44.33,44.42,14930.0
2020-11-16,44.835,44.875,44.835,44.86,1590.0
2020-11-17,45.205,45.205,44.87,44.885,36330.0
2020-11-18,44.995,45.195,44.94,45.035,19494.0
2020-11-19,44.85,44.9,44.58,44.765,28049.0
2020-11-20,44.83,44.99,44.83,44.955,11023.0
2020-11-23,45.005,45.085,44.93,45.01,21247.0
2020-11-24,45.085,45.365,45.085,45.29,23867.0
2020-11-25,45.635,45.7,45.38,45.565,26323.0
2020-11-26,45.735,45.735,45.35,45.39,11056.0
2020-11-27,45.575,45.575,45.23,45.285,12864.0
2020-11-30,45.605,45.63,45.14,45.155,9124.0
2020-12-01,45.155,45.635,45.155,45.365,10584.0
2020-12-02,45.555,45.755,45.245,45.35,21341.0
2020-12-03,45.355,45.47,45.35,45.395,40945.0
2020-12-04,45.47,45.525,45.395,45.495,12203.0
2020-12-07,46.03,46.03,45.575,45.67,13822.0
2020-12-08,45.67,45.71,45.595,45.655,14913.0
2020-12-09,45.795,45.925,45.795,45.805,11764.0
2020-12-10,45.725,45.74,45.555,45.555,12659.0
2020-12-11,45.615,45.615,45.37,45.39,14648.0
2020-12-14,46.435,46.54,45.37,46.54,5706.0
2020-12-15,45.41,45.41,45.315,45.37,23873.0
2020-12-16,46.54,46.54,45.605,45.615,13471.0
2020-12-17,46.43,46.54,45.435,45.675,13401.0
2020-12-18,45.79,45.79,45.63,45.63,13766.0
2020-12-21,45.725,45.725,45.395,45.635,22473.0
2020-12-22,46.015,46.015,45.22,45.38,37575.0
2020-12-23,47.6,47.6,45.33,45.515,13559.0
2020-12-24,46.46,46.46,45.51,45.59,19326.0
2020-12-29,45.635,46.055,45.635,45.74,11500.0
2020-12-30,45.765,45.765,45.615,45.635,22602.0
2020-12-31,46.265,46.265,45.505,46.115,8158.0
2021-01-04,48.495,48.495,45.405,45.65,26828.0
2021-01-05,45.805,47.275,45.48,45.48,16808.0
2021-01-06,46.435,46.45,45.315,46.205,20080.0
2021-01-07,46.035,46.035,45.645,45.805,8807.0
2021-01-08,45.89,46.06,45.89,46.05,6109.0
2021-01-11,46.295,46.85,46.05,46.22,28795.0
2021-01-12,46.215,46.215,46.05,46.075,18364.0
2021-01-13,46.215,46.215,45.93,45.985,17081.0
2021-01-14,46.09,46.13,45.985,46.09,6331.0
2021-01-15,46.09,46.205,45.98,46.205,10235.0
2021-01-18,45.935,46.0,45.775,45.89,38921.0
2021-01-19,46.1,46.19,46.02,46.175,19087.0
2021-01-20,46.205,46.425,46.205,46.215,15457.0
2021-01-21,46.46,46.865,46.46,46.865,14204.0
2021-01-22,46.505,46.505,46.22,46.385,17045.0
2021-01-25,46.865,47.03,46.46,46.46,10755.0
2021-01-27,46.595,46.62,46.19,46.205,19868.0
2021-01-28,45.96,45.96,45.56,45.78,18776.0
2021-01-29,46.045,46.06,45.605,45.605,12585.0
2021-02-01,45.595,45.865,45.155,45.845,15301.0
2021-02-02,46.46,46.46,46.06,46.255,15359.0
2021-02-03,46.375,46.66,46.375,46.54,11718.0
2021-02-04,46.595,46.595,46.32,46.385,41921.0
2021-02-05,46.66,46.785,46.62,46.785,10822.0
2021-02-08,46.725,46.945,46.63,46.825,20191.0
2021-02-09,46.85,46.94,46.71,46.75,11863.0
2021-02-10,46.86,46.915,46.75,46.88,21714.0
2021-02-11,46.84,46.88,46.77,46.86,11127.0
2021-02-12,46.81,46.94,46.76,46.8,7078.0
2021-02-15,46.76,47.03,46.76,47.02,13170.0
2021-02-16,47.145,47.185,47.07,47.145,17844.0
2021-02-17,47.125,47.145,46.865,47.07,15923.0
2021-02-18,47.06,47.06,46.93,46.93,9670.0
2021-02-19,46.905,46.905,46.395,46.53,32798.0
2021-02-22,46.5,46.565,46.305,46.35,28203.0
2021-02-23,46.2,46.345,46.075,46.31,21869.0
2021-02-24,46.31,46.33,45.955,46.085,16686.0
2021-02-25,46.375,46.41,46.18,46.28,21638.0
2021-02-26,45.895,45.93,45.58,45.645,32703.0
2021-03-01,45.945,46.14,45.91,46.14,21109.0
2021-03-02,46.285,46.53,46.255,46.27,40874.0
2021-03-03,46.265,46.41,46.265,46.41,7537.0
2021-03-04,46.115,46.155,45.69,45.865,27124.0
2021-03-05,45.935,45.935,45.53,45.675,30630.0
2021-03-08,46.175,46.36,45.955,45.955,17141.0
2021-03-09,46.1,46.385,46.085,46.1,23241.0
2021-03-10,47.015,47.015,46.155,46.24,34841.0
2021-03-11,46.215,46.36,46.025,46.265,13141.0
2021-03-12,46.925,46.925,46.46,46.59,21092.0
2021-03-15,46.815,47.875,46.465,47.875,31498.0
2021-03-16,47.265,47.395,46.685,46.875,26334.0
2021-03-17,47.175,47.175,46.605,46.705,32203.0
2021-03-18,46.785,46.785,46.505,46.55,23121.0
2021-03-19,46.54,46.54,46.215,46.335,12771.0
2021-03-22,46.54,46.54,46.32,46.485,10348.0
2021-03-23,46.55,46.565,46.46,46.515,20379.0
2021-03-24,46.475,46.67,46.465,46.67,12072.0
2021-03-25,46.595,46.595,46.46,46.505,21046.0
2021-03-26,46.58,46.8,46.58,46.695,8635.0
2021-03-29,46.875,46.98,46.72,46.775,23858.0
2021-03-30,46.94,46.94,46.58,46.59,51010.0
2021-03-31,46.875,46.935,46.78,46.875,15899.0
2021-04-01,48.845,48.845,46.85,47.14,54125.0
2021-04-06,49.225,49.985,47.445,47.485,18559.0
2021-04-07,48.125,48.125,47.445,47.555,20855.0
2021-04-08,47.615,48.175,47.615,47.63,14194.0
2021-04-09,47.63,47.86,47.63,47.845,26441.0
2021-04-12,48.265,48.265,47.735,47.79,22771.0
2021-04-13,47.79,47.85,47.785,47.79,23048.0
2021-04-14,47.79,47.97,47.79,47.87,28611.0
2021-04-15,47.75,47.93,47.69,47.93,12877.0
2021-04-16,48.18,48.265,47.91,47.98,33173.0
2021-04-19,48.285,48.285,48.055,48.095,38631.0
2021-04-20,48.115,48.115,47.79,47.835,22940.0
2021-04-21,47.85,47.85,47.46,47.63,45917.0
2021-04-22,47.86,48.07,47.765,47.91,23295.0
2021-04-23,48.03,48.03,47.85,47.885,16977.0
2021-04-26,47.955,48.04,47.91,47.98,20669.0
2021-04-27,47.995,48.955,47.885,48.015,14100.0
2021-04-28,48.29,48.29,47.97,48.26,17472.0
2021-04-29,48.2,48.565,48.07,48.18,45343.0
2021-04-30,48.285,48.285,47.91,47.91,15565.0
2021-05-03,48.115,48.235,47.92,48.005,18927.0
2021-05-04,48.04,48.24,47.935,48.045,20545.0
2021-05-05,48.015,48.2,47.935,48.015,13863.0
2021-05-06,48.2,48.2,47.935,47.935,28329.0
2021-05-07,48.125,48.2,48.03,48.095,30623.0
2021-05-10,48.205,48.335,48.2,48.3,14569.0
2021-05-11,48.31,48.31,47.835,47.87,23594.0
2021-05-12,47.79,47.87,47.455,47.59,25040.0
2021-05-13,47.605,47.605,47.32,47.325,27369.0
2021-05-14,47.85,47.85,47.615,47.65,30362.0
2021-05-17,47.87,47.945,47.74,47.825,22710.0
2021-05-18,47.96,48.125,47.85,47.945,24701.0
2021-05-19,47.945,47.945,47.375,47.405,47771.0
2021-05-20,47.735,47.74,47.53,47.715,13796.0
2021-05-21,47.595,47.955,47.595,47.93,19787.0
2021-05-24,47.93,48.125,47.885,47.96,29745.0
2021-05-25,48.205,48.31,48.04,48.31,16775.0
2021-05-26,48.32,48.37,48.225,48.24,7927.0
2021-05-27,48.29,48.37,48.26,48.31,6484.0
2021-05-28,48.625,48.705,48.48,48.58,19218.0
2021-05-31,49.005,49.005,48.54,48.555,17927.0
2021-06-01,48.98,48.98,48.325,48.52,21624.0
2021-06-02,48.715,48.97,48.485,48.715,21721.0
2021-06-03,48.715,48.87,48.715,48.785,27162.0
2021-06-04,48.995,48.995,48.715,48.9,36691.0
2021-06-07,48.98,48.985,48.875,48.895,21990.0
2021-06-08,48.92,49.005,48.9,48.955,12292.0
2021-06-09,49.01,49.105,48.97,48.97,53345.0
2021-06-10,49.08,49.095,48.97,49.095,26673.0
2021-06-11,49.14,49.175,49.045,49.14,13477.0
2021-06-15,49.565,49.565,49.31,49.46,49768.0
2021-06-16,49.555,49.555,49.345,49.385,18599.0
2021-06-17,49.73,49.73,49.165,49.25,19902.0
2021-06-18,50.815,50.815,49.4,49.485,14086.0
2021-06-21,49.48,49.48,48.9,48.995,47914.0
2021-06-22,49.265,49.885,49.265,49.455,22949.0
2021-06-23,49.565,49.565,49.325,49.42,39524.0
2021-06-24,49.35,49.35,49.265,49.275,17381.0
2021-06-25,49.52,49.52,49.4,49.48,60313.0
2021-06-28,49.37,49.52,49.37,49.495,26435.0
2021-06-29,49.955,49.955,49.395,49.54,13787.0
2021-06-30,49.945,49.945,49.65,49.65,35323.0
2021-07-01,50.18,50.18,49.665,49.675,35451.0
2021-07-02,50.185,50.475,49.745,49.78,20266.0
2021-07-05,49.935,49.935,49.79,49.815,32294.0
2021-07-06,49.875,50.315,49.615,49.685,32348.0
2021-07-07,50.125,50.125,49.7,49.795,25390.0
2021-07-08,50.31,50.315,49.92,49.985,40425.0
2021-07-09,49.875,49.875,49.615,49.7,25927.0
2021-07-12,49.96,50.055,49.96,49.96,15061.0
2021-07-13,50.135,50.24,50.09,50.09,29880.0
2021-07-14,50.3,50.3,50.015,50.065,21505.0
2021-07-15,50.05,50.16,49.995,49.995,17862.0
2021-07-16,50.48,50.48,49.97,50.005,11824.0
2021-07-19,49.96,49.96,49.745,49.84,22254.0
2021-07-20,49.78,49.82,49.625,49.755,40011.0
2021-07-21,49.96,50.195,49.96,50.09,24384.0
2021-07-22,50.405,50.405,50.265,50.31,16826.0
2021-07-23,50.645,50.645,50.3,50.385,23305.0
2021-07-26,50.51,50.61,50.42,50.43,21531.0
2021-07-27,50.57,50.61,50.48,50.5,26247.0
2021-07-28,50.605,50.605,50.31,50.335,47873.0
2021-07-29,50.595,50.605,50.23,50.51,15318.0
2021-07-30,50.54,50.54,50.325,50.395,20945.0
2021-08-02,50.61,50.88,50.525,50.835,60940.0
2021-08-03,50.835,50.835,50.595,50.705,13495.0
2021-08-04,50.88,51.165,50.705,50.82,15008.0
2021-08-05,50.82,50.89,50.77,50.805,16882.0
2021-08-06,50.935,50.965,50.83,50.9,16996.0
2021-08-09,51.09,51.09,50.9,50.935,45740.0
2021-08-10,50.95,51.08,50.95,51.055,18221.0
2021-08-11,51.165,51.165,51.055,51.055,23901.0
2021-08-12,51.065,51.175,51.055,51.07,16891.0
2021-08-13,51.09,51.28,51.09,51.245,35286.0
2021-08-16,51.305,51.66,51.1,51.2,14870.0
2021-08-17,51.73,51.73,51.035,51.09,38214.0
2021-08-18,51.09,51.165,51.055,51.15,16835.0
2021-08-19,51.0,51.0,50.87,50.935,30985.0
2021-08-20,50.935,51.115,50.935,50.96,21926.0
2021-08-23,51.09,51.295,51.09,51.27,15373.0
2021-08-24,51.785,51.785,51.29,51.325,26598.0
2021-08-25,51.33,51.41,51.315,51.35,60513.0
2021-08-26,51.35,51.35,51.21,51.245,31310.0
2021-08-27,51.27,51.34,51.165,51.245,35175.0
2021-08-30,51.35,51.48,51.235,51.385,27573.0
2021-08-31,51.515,51.565,51.4,51.555,9356.0
2021-09-01,51.6,51.6,51.21,51.48,26551.0
2021-09-02,51.515,51.515,51.29,51.34,39981.0
2021-09-03,51.515,51.54,51.425,51.505,19659.0
2021-09-06,51.515,51.515,51.2,51.385,24563.0
2021-09-07,51.61,51.61,51.385,51.49,30930.0
2021-09-08,51.62,51.62,51.435,51.515,14811.0
2021-09-09,51.62,51.62,51.03,51.1,39721.0
2021-09-10,51.62,51.62,51.125,51.22,14715.0
2021-09-13,51.185,51.22,51.08,51.13,20547.0
2021-09-14,51.27,51.315,51.1,51.315,14087.0
2021-09-15,51.61,51.625,51.1,51.175,25568.0
2021-09-16,51.295,51.36,51.255,51.28,25510.0
2021-09-17,51.34,51.34,51.125,51.22,38237.0
2021-09-20,51.21,51.21,50.595,50.63,54742.0
2021-09-21,50.395,50.57,50.325,50.515,32192.0
2021-09-22,50.51,50.705,50.44,50.665,16928.0
2021-09-23,50.75,51.21,50.75,51.07,17215.0
2021-09-24,51.045,51.045,50.9,50.925,24386.0
2021-09-27,51.195,51.195,51.01,51.115,44324.0
2021-09-28,51.23,51.23,50.665,50.68,32349.0
2021-09-29,50.275,50.3,50.1,50.265,51539.0
2021-09-30,50.315,50.68,50.315,50.585,33588.0
2021-10-01,50.955,50.955,49.915,50.115,61420.0
2021-10-04,51.155,51.155,50.23,50.255,35358.0
2021-10-05,50.65,50.65,49.725,50.065,67072.0
2021-10-06,50.71,50.71,49.905,49.905,34012.0
2021-10-07,50.315,50.345,50.15,50.255,17162.0
2021-10-08,50.475,50.525,50.28,50.395,9316.0
2021-10-11,50.64,50.64,50.125,50.29,60239.0
2021-10-12,50.24,50.24,49.96,49.975,23708.0
2021-10-13,49.95,50.115,49.95,50.035,30990.0
2021-10-14,50.62,50.62,50.29,50.335,19142.0
2021-10-15,50.38,50.7,50.38,50.675,36115.0
2021-10-18,50.675,50.825,50.595,50.7,18063.0
2021-10-19,50.65,50.815,50.65,50.71,36085.0
2021-10-20,51.295,51.295,50.755,50.755,41678.0
2021-10-21,50.825,50.825,50.675,50.755,20689.0
2021-10-22,50.755,50.9,50.755,50.86,17478.0
2021-10-25,50.965,50.965,50.825,50.92,33876.0
2021-10-26,50.92,51.06,50.92,50.965,33703.0
2021-10-27,51.03,51.03,50.805,50.86,25010.0
2021-10-28,51.05,51.05,50.745,50.795,17527.0
2021-10-29,51.06,51.06,50.515,50.515,30590.0
2021-11-01,50.825,50.99,50.745,50.875,14388.0
2021-11-02,50.91,51.05,50.735,50.885,14443.0
2021-11-03,51.085,51.31,50.755,51.17,46723.0
2021-11-04,51.26,51.33,51.26,51.275,11405.0
2021-11-05,51.505,51.695,51.505,51.66,21215.0
2021-11-08,51.715,51.775,51.695,51.715,16403.0
2021-11-09,51.695,51.765,51.67,51.705,20502.0
2021-11-10,51.765,51.82,51.66,51.695,20754.0
2021-11-11,51.685,51.685,51.415,51.555,55611.0
2021-11-12,51.62,51.88,51.62,51.79,15211.0
2021-11-15,51.61,51.965,51.575,51.81,26118.0
2021-11-16,51.775,51.785,51.645,51.74,25267.0
2021-11-17,51.975,51.975,51.705,51.74,15135.0
2021-11-18,51.87,51.87,51.775,51.79,45714.0
2021-11-19,51.855,51.925,51.825,51.905,11942.0
2021-11-22,51.975,51.975,51.765,51.855,44529.0
2021-11-23,51.895,51.895,51.65,51.75,31874.0
2021-11-24,51.755,51.855,51.62,51.645,27507.0
2021-11-25,51.86,51.86,51.65,51.8,27778.0
2021-11-26,51.905,51.905,51.41,51.45,29331.0
2021-11-29,51.03,51.435,50.97,51.355,64557.0
2021-11-30,51.575,51.985,51.355,51.355,15168.0
2021-12-01,51.18,51.39,50.91,51.12,56802.0
2021-12-02,51.075,51.075,50.745,51.0,49858.0
2021-12-03,51.4,51.635,51.06,51.145,23671.0
2021-12-06,51.765,51.765,51.18,51.295,24997.0
2021-12-07,51.41,51.62,51.38,51.485,29777.0
2021-12-08,51.48,52.035,51.48,51.925,19199.0
2021-12-09,51.96,52.27,51.515,51.79,21483.0
2021-12-10,51.835,51.835,51.575,51.65,24274.0
2021-12-13,51.95,51.95,51.775,51.81,25668.0
2021-12-14,51.825,51.825,51.61,51.79,19923.0
2021-12-15,51.95,51.95,51.4,51.445,78199.0
2021-12-16,51.715,51.715,51.445,51.52,30520.0
2021-12-17,51.925,51.925,51.355,51.355,17168.0
2021-12-20,51.32,51.34,51.05,51.095,30258.0
2021-12-21,51.345,51.345,51.165,51.31,12861.0
2021-12-22,51.39,51.95,51.355,51.47,15569.0
2021-12-23,51.505,51.66,51.505,51.61,8529.0
2021-12-24,51.65,51.835,51.65,51.835,9504.0
2021-12-29,51.785,52.28,51.785,52.14,13474.0
2021-12-30,52.195,52.195,51.995,52.065,13019.0
2021-12-31,52.18,52.185,51.905,51.925,18172.0
2022-01-04,52.455,52.455,52.165,52.435,24538.0
2022-01-05,52.435,52.465,52.175,52.19,39709.0
2022-01-06,52.375,52.375,51.365,51.41,25744.0
2022-01-07,52.27,52.27,51.675,51.745,10486.0
2022-01-10,51.795,51.795,51.47,51.53,44947.0
2022-01-11,51.585,51.585,51.365,51.4,13446.0
2022-01-12,51.77,51.795,51.62,51.71,10122.0
2022-01-13,51.725,51.725,51.585,51.61,16742.0
2022-01-14,51.61,51.68,51.26,51.315,25207.0
2022-01-17,51.575,51.575,51.34,51.365,44651.0
2022-01-18,51.575,51.675,51.33,51.33,22299.0
2022-01-19,51.55,51.585,50.795,50.85,65680.0
2022-01-20,50.76,50.85,50.565,50.85,13795.0
2022-01-21,50.85,50.85,50.155,50.19,37403.0
2022-01-24,49.875,50.095,49.715,50.075,25721.0
2022-01-25,50.065,50.065,49.305,49.34,48311.0
2022-01-27,49.49,49.575,48.68,48.805,53364.0
2022-01-28,49.355,50.015,49.135,49.56,39329.0
2022-01-31,49.945,49.945,49.655,49.865,19883.0
2022-02-01,50.12,50.205,49.98,50.17,14759.0
2022-02-02,50.295,50.47,50.295,50.42,19644.0
2022-02-03,50.505,50.525,50.2,50.375,16983.0
2022-02-04,50.28,50.375,50.03,50.155,27270.0
2022-02-07,50.18,50.18,49.995,50.135,18417.0
2022-02-08,50.1,50.225,50.095,50.1,14103.0
2022-02-09,50.4,50.48,50.235,50.47,13436.0
2022-02-10,50.54,50.83,50.54,50.675,23804.0
2022-02-11,50.665,50.665,50.1,50.225,33736.0
2022-02-14,50.215,50.215,49.865,50.025,27367.0
2022-02-15,50.34,50.34,49.785,49.84,23405.0
2022-02-16,50.19,50.245,50.05,50.225,29751.0
2022-02-17,50.28,50.32,50.155,50.155,37776.0
2022-02-18,50.215,50.285,49.715,49.875,30344.0
2022-02-21,49.575,49.715,49.355,49.705,68671.0
2022-02-22,50.18,50.18,48.98,49.05,42556.0
2022-02-23,49.135,49.565,49.065,49.19,13263.0
2022-02-24,49.295,49.575,48.19,48.345,43204.0
2022-02-25,48.285,49.1,48.285,48.75,39411.0
2022-02-28,49.13,49.13,48.735,48.845,20037.0
2022-03-01,49.025,49.425,49.025,49.285,15804.0
2022-03-02,49.565,49.565,48.96,49.085,16860.0
2022-03-03,49.565,49.565,49.25,49.285,15708.0
2022-03-04,49.315,49.315,48.54,48.655,22186.0
2022-03-07,48.875,48.875,47.945,48.05,30922.0
2022-03-08,48.26,48.26,47.775,47.785,41722.0
2022-03-09,48.305,48.305,47.7,47.96,26371.0
2022-03-10,48.74,48.74,48.365,48.515,32073.0
2022-03-11,48.865,48.865,48.04,48.11,39678.0
2022-03-14,48.04,48.355,48.04,48.295,7770.0
2022-03-15,48.355,48.785,47.995,48.085,20007.0
2022-03-16,48.2,48.9,48.2,48.46,18897.0
2022-03-17,48.705,49.35,48.705,48.99,25798.0
2022-03-18,49.135,49.315,48.995,49.05,11278.0
2022-03-21,49.39,49.75,49.26,49.27,17078.0
2022-03-22,49.515,49.515,49.275,49.305,29566.0
2022-03-23,49.295,49.54,49.295,49.495,33881.0
2022-03-24,49.295,49.39,49.225,49.385,49239.0
2022-03-25,49.99,49.99,49.375,49.455,23830.0
2022-03-28,49.575,49.585,49.285,49.305,32410.0
2022-03-29,49.305,49.705,49.305,49.665,19621.0
2022-03-30,49.85,50.06,49.85,49.945,47107.0
2022-03-31,49.925,50.035,49.925,49.955,37917.0
2022-04-01,50.375,50.375,49.655,49.725,27092.0
2022-04-04,49.79,50.15,49.735,49.8,33980.0
2022-04-05,49.965,50.03,49.745,49.765,19185.0
2022-04-06,49.46,49.46,49.24,49.33,20922.0
2022-04-07,49.45,49.45,49.02,49.18,24403.0
2022-04-08,49.3,49.39,49.24,49.32,30938.0
2022-04-11,49.335,49.38,49.105,49.105,45658.0
2022-04-12,49.185,49.185,48.755,48.83,25515.0
2022-04-13,48.815,49.1,48.815,49.1,30150.0
2022-04-14,49.495,49.495,49.195,49.285,12482.0
2022-04-19,49.525,49.525,49.215,49.215,22947.0
2022-04-20,49.285,49.46,49.18,49.25,11933.0
2022-04-21,49.3,49.45,49.3,49.365,18338.0
2022-04-22,49.365,49.365,48.725,48.955,19169.0
2022-04-26,49.355,49.355,48.485,48.505,34995.0
2022-04-27,48.735,48.735,47.955,48.0,18311.0
2022-04-28,48.905,48.905,48.24,48.38,11203.0
2022-04-29,48.675,48.715,48.595,48.69,21786.0
2022-05-02,48.735,48.735,48.015,48.22,30002.0
2022-05-03,48.715,48.715,48.01,48.095,16946.0
2022-05-04,48.125,48.265,48.015,48.045,18157.0
2022-05-05,48.205,48.415,48.205,48.405,7340.0
2022-05-06,48.285,48.285,47.415,47.61,33434.0
2022-05-09,47.28,47.28,47.08,47.15,38104.0
2022-05-10,46.865,46.865,46.51,46.82,21634.0
2022-05-11,46.93,46.97,46.74,46.935,7486.0
2022-05-12,46.97,46.97,46.465,46.54,40722.0
2022-05-13,46.735,47.085,46.735,47.07,10220.0
2022-05-16,47.585,47.585,47.21,47.315,24205.0
2022-05-17,47.53,47.53,47.15,47.22,14569.0
2022-05-18,47.6,47.6,47.45,47.45,60800.0
2022-05-19,47.005,47.005,46.45,46.82,65228.0
2022-05-20,47.12,47.15,46.91,47.095,24353.0
2022-05-23,47.12,47.24,46.955,47.035,11766.0
2022-05-24,47.045,47.335,46.935,46.955,7508.0
2022-05-25,47.395,47.395,46.99,47.115,19188.0
2022-05-26,47.13,47.255,47.085,47.085,11681.0
2022-05-27,47.53,47.59,47.435,47.47,19210.0
2022-05-30,47.98,48.15,47.98,48.13,16738.0
2022-05-31,48.275,48.345,47.85,47.85,18330.0
2022-06-01,48.09,48.09,47.705,47.725,25040.0
2022-06-02,48.6,48.6,47.395,47.435,16751.0
2022-06-03,47.78,47.78,47.67,47.75,11261.0
2022-06-06,48.095,48.095,47.47,47.59,11242.0
2022-06-07,47.61,47.61,47.05,47.275,24366.0
2022-06-08,47.485,47.54,47.415,47.415,28356.0
2022-06-09,47.575,47.575,47.13,47.165,14820.0
2022-06-10,47.165,47.165,46.645,46.645,33906.0
2022-06-14,45.18,45.26,44.49,45.225,53521.0
2022-06-15,45.095,45.095,44.74,44.83,25554.0
2022-06-16,45.03,45.18,44.83,44.83,27412.0
2022-06-17,44.225,44.225,43.905,44.21,32685.0
2022-06-20,44.27,44.325,44.055,44.225,28688.0
2022-06-21,44.25,44.615,44.25,44.545,9827.0
2022-06-22,44.74,44.74,44.445,44.52,17437.0
2022-06-23,44.605,44.855,44.605,44.755,20593.0
2022-06-24,44.95,45.2,44.87,45.175,10624.0
2022-06-27,45.88,45.89,45.57,45.76,21087.0
2022-06-28,46.05,46.05,45.685,45.875,16526.0
2022-06-29,45.765,45.765,45.37,45.59,27548.0
2022-06-30,45.455,45.515,45.12,45.12,15014.0
2022-07-01,45.565,45.565,45.16,45.16,18534.0
2022-07-04,45.92,45.965,45.56,45.56,42320.0
2022-07-05,45.63,45.64,45.46,45.61,8654.0
2022-07-06,45.62,45.72,45.46,45.675,18543.0
2022-07-07,46.02,46.02,45.565,45.73,9226.0
2022-07-08,45.865,46.035,45.865,45.9,24540.0
2022-07-11,45.945,45.945,45.64,45.665,11716.0
2022-07-12,45.89,45.89,45.675,45.675,15680.0
2022-07-13,45.72,45.72,45.63,45.685,22427.0
2022-07-14,45.63,45.675,45.52,45.655,4144.0
2022-07-15,45.575,45.575,45.395,45.475,4978.0
2022-07-18,45.73,45.945,45.71,45.945,10422.0
2022-07-19,45.975,45.975,45.595,45.665,18888.0
2022-07-20,46.025,46.315,46.025,46.225,32658.0
2022-07-21,46.225,46.425,46.2,46.425,15302.0
2022-07-22,46.49,46.535,46.395,46.49,7320.0
2022-07-25,46.45,46.525,46.435,46.435,12436.0
2022-07-26,46.47,46.47,46.35,46.415,25894.0
2022-07-27,46.615,46.615,46.325,46.505,21505.0
2022-07-28,46.715,46.86,46.715,46.78,13568.0
2022-07-29,47.41,47.41,47.28,47.32,18077.0
2022-08-01,47.41,47.545,47.39,47.455,23815.0
2022-08-02,47.645,47.645,47.355,47.535,11400.0
2022-08-03,47.48,47.56,47.38,47.56,17399.0
2022-08-04,47.525,47.79,47.525,47.615,15804.0
2022-08-05,47.795,47.815,47.66,47.795,17420.0
2022-08-08,47.835,47.835,47.635,47.76,7000.0
2022-08-09,47.835,47.835,47.66,47.75,27101.0
2022-08-10,47.79,47.79,47.48,47.48,40808.0
2022-08-11,47.84,47.915,47.805,47.84,21115.0
2022-08-12,48.33,48.33,47.66,47.695,29598.0
2022-08-15,47.85,48.085,47.85,48.085,21466.0
2022-08-16,48.745,48.755,48.3,48.34,19793.0
2022-08-17,48.725,48.725,48.365,48.455,27718.0
2022-08-18,48.61,48.61,48.25,48.34,9061.0
2022-08-19,48.755,48.755,48.32,48.355,9283.0
2022-08-22,48.185,48.185,47.84,47.84,33591.0
2022-08-23,47.805,47.805,47.345,47.41,26852.0
2022-08-24,47.48,47.48,47.29,47.32,14088.0
2022-08-25,47.75,47.75,47.42,47.48,3295.0
2022-08-26,47.75,47.84,47.67,47.795,12488.0
2022-08-29,47.185,47.185,46.815,46.865,20437.0
2022-08-30,47.3,47.3,46.94,47.075,15979.0
2022-08-31,47.045,47.045,46.775,46.905,18618.0
2022-09-01,46.705,46.705,46.39,46.435,59717.0
2022-09-02,46.505,46.54,46.435,46.435,21814.0
2022-09-05,46.73,46.73,46.3,46.385,21710.0
2022-09-06,46.425,46.56,46.36,46.47,21393.0
2022-09-07,46.515,46.515,46.045,46.145,20442.0
2022-09-08,46.49,46.785,46.49,46.73,14909.0
2022-09-09,47.045,47.045,46.77,46.785,21343.0
2022-09-12,47.23,47.535,47.145,47.165,15607.0
2022-09-13,47.48,47.48,47.37,47.48,21652.0
2022-09-14,46.775,46.775,46.435,46.605,22990.0
2022-09-15,46.84,46.84,46.605,46.615,16461.0
2022-09-16,46.605,46.92,46.125,46.17,24333.0
2022-09-19,46.18,46.29,46.025,46.09,18321.0
2022-09-20,46.17,46.395,46.17,46.39,5107.0
2022-09-21,46.245,46.245,45.9,45.98,10268.0
2022-09-23,45.935,45.935,45.115,45.195,15839.0
2022-09-26,44.78,44.78,44.575,44.61,49497.0
2022-09-27,44.675,44.71,44.59,44.655,15231.0
2022-09-28,44.61,44.635,44.295,44.44,35003.0
2022-09-29,44.765,45.1,44.765,44.98,34624.0
2022-09-30,44.87,44.87,44.33,44.34,32210.0
2022-10-03,44.75,44.87,44.205,44.495,39291.0
2022-10-04,44.97,45.645,44.97,45.645,9397.0
2022-10-05,45.97,46.4,45.97,46.055,15939.0
2022-10-06,46.08,46.21,46.055,46.135,2856.0
2022-10-07,46.135,46.135,45.845,45.89,21060.0
2022-10-10,45.335,45.36,45.18,45.26,7033.0
2022-10-11,45.26,45.39,45.115,45.115,7666.0
2022-10-12,45.525,45.525,44.97,45.145,23714.0
2022-10-13,45.525,45.525,44.96,44.99,16154.0
2022-10-14,45.615,45.665,45.49,45.6,26879.0
2022-10-17,45.615,45.615,45.105,45.16,33220.0
2022-10-18,45.615,46.055,45.615,46.055,28429.0
2022-10-19,46.08,46.12,45.955,45.955,10576.0
2022-10-20,46.075,46.075,45.465,45.58,26686.0
2022-10-21,45.47,45.47,45.225,45.28,16864.0
2022-10-24,45.535,45.935,45.535,45.71,5447.0
2022-10-25,46.43,46.43,45.865,45.97,12119.0
2022-10-26,46.445,46.445,46.075,46.08,14756.0
2022-10-27,46.165,46.3,46.165,46.18,8654.0
2022-10-28,46.255,46.255,45.965,46.0,24560.0
2022-10-31,46.0,46.875,45.98,46.49,17938.0
2022-11-01,46.49,46.775,46.48,46.745,12268.0
2022-11-02,46.755,46.89,46.665,46.775,16687.0
2022-11-03,46.43,46.43,46.09,46.22,11486.0
2022-11-04,46.885,46.885,46.035,46.19,12085.0
2022-11-07,46.3,46.355,46.165,46.355,16657.0
2022-11-08,46.345,46.435,46.3,46.39,22559.0
2022-11-09,46.435,46.885,46.435,46.655,22441.0
2022-11-10,46.53,46.7,46.3,46.49,6014.0
2022-11-11,47.6,47.93,47.455,47.55,25982.0
2022-11-14,47.665,47.665,47.42,47.485,22938.0
2022-11-15,47.85,47.85,47.32,47.465,14725.0
2022-11-16,47.885,47.885,47.385,47.455,17689.0
2022-11-17,47.455,47.575,47.375,47.445,16388.0
2022-11-18,47.895,47.895,47.475,47.52,10852.0
2022-11-21,47.885,47.885,47.51,47.575,9543.0
2022-11-22,47.74,47.865,47.54,47.73,12224.0
2022-11-23,47.93,48.04,47.93,48.005,5245.0
2022-11-24,48.715,48.715,48.01,48.03,9605.0
2022-11-25,48.26,48.34,48.005,48.005,28161.0
2022-11-28,48.01,48.01,47.905,48.005,18073.0
2022-11-29,47.975,47.995,47.775,47.905,10375.0
2022-11-30,47.93,47.975,47.765,47.965,21848.0
2022-12-01,48.23,48.54,48.23,48.45,16285.0
2022-12-02,48.97,49.115,48.265,48.295,5628.0
2022-12-05,48.93,48.93,48.32,48.44,8743.0
2022-12-06,48.44,48.44,48.21,48.285,18996.0
2022-12-07,48.925,48.925,47.91,48.095,10882.0
2022-12-08,48.16,48.16,47.71,47.865,12684.0
2022-12-09,47.82,47.975,47.775,47.975,15105.0
2022-12-12,47.975,47.975,47.53,47.665,4474.0
2022-12-13,47.755,47.985,47.755,47.91,7926.0
2022-12-14,48.165,48.165,47.955,48.15,15185.0
2022-12-15,48.165,48.165,47.805,47.95,10496.0
2022-12-16,47.53,47.93,47.53,47.63,11923.0
2022-12-19,47.82,47.82,47.24,47.31,10483.0
2022-12-20,47.3,47.3,46.7,46.735,21004.0
2022-12-21,46.765,47.195,46.765,47.155,33563.0
2022-12-22,47.31,47.65,47.265,47.265,13587.0
2022-12-23,47.33,47.33,46.955,47.045,18914.0
2022-12-28,47.805,47.84,46.755,46.835,6881.0
2022-12-29,46.79,46.79,46.455,46.565,27350.0
2022-12-30,46.625,46.92,46.625,46.8,4944.0
2023-01-03,47.525,47.79,46.265,46.7,8437.0
2023-01-04,46.745,47.385,46.71,47.065,8425.0
2023-01-05,47.065,47.635,46.85,46.955,13016.0
2023-01-06,47.515,47.515,46.94,47.05,6044.0
2023-01-09,47.495,47.515,47.275,47.285,11157.0
2023-01-10,47.285,47.34,47.06,47.22,27876.0
2023-01-11,47.405,47.635,47.405,47.595,14435.0
2023-01-12,47.825,48.065,47.825,47.99,16418.0
2023-01-13,48.0,48.42,48.0,48.035,3558.0
2023-01-16,48.43,48.43,48.18,48.29,6618.0
2023-01-17,48.43,48.65,48.18,48.2,10926.0
2023-01-18,48.43,48.585,48.2,48.375,8869.0
2023-01-19,48.43,48.71,48.32,48.435,14755.0
2023-01-20,48.885,48.885,48.165,48.345,15267.0
2023-01-23,48.885,48.885,48.4,48.5,3832.0
2023-01-24,48.5,48.82,48.5,48.675,13544.0
2023-01-25,48.885,49.25,48.345,48.43,21546.0
2023-01-27,49.57,49.57,48.5,48.575,27148.0
2023-01-30,48.885,48.885,48.5,48.585,17489.0
2023-01-31,48.585,48.73,48.41,48.41,9439.0
2023-02-01,48.7,48.885,48.65,48.655,15316.0
2023-02-02,48.655,49.005,48.655,48.93,19167.0
2023-02-03,48.975,49.325,48.975,49.25,25286.0
2023-02-06,49.115,49.35,49.115,49.16,14737.0
2023-02-07,49.24,49.285,48.985,49.05,12963.0
2023-02-08,49.07,49.28,49.07,49.185,18929.0
2023-02-09,49.185,49.185,48.93,49.005,12669.0
2023-02-10,49.185,49.34,48.655,48.73,23277.0
2023-02-13,49.25,49.25,48.5,48.585,11032.0
2023-02-14,48.595,49.205,48.595,48.785,10076.0
2023-02-15,49.07,49.07,48.475,48.54,12880.0
2023-02-16,48.975,49.02,48.755,48.985,19836.0
2023-02-17,48.985,49.17,48.54,48.555,6979.0
2023-02-20,48.7,48.86,48.485,48.555,10545.0
2023-02-21,48.555,48.555,48.32,48.455,35016.0
2023-02-22,48.52,48.52,48.065,48.135,8823.0
2023-02-23,48.32,48.32,48.145,48.21,56626.0
2023-02-24,48.21,48.365,48.21,48.335,8949.0
2023-02-27,48.7,48.7,47.99,48.1,15774.0
2023-02-28,47.96,48.335,47.96,48.225,12125.0
2023-03-01,48.43,48.43,47.955,48.245,12498.0
2023-03-02,48.43,48.43,48.065,48.07,10929.0
2023-03-03,48.07,48.31,48.07,48.29,17287.0
2023-03-06,48.545,48.775,48.545,48.75,17863.0
2023-03-07,48.7,48.965,48.63,48.895,33766.0
2023-03-08,49.16,49.16,48.64,48.7,12688.0
2023-03-09,48.875,48.885,48.775,48.84,18744.0
2023-03-10,48.75,48.75,48.2,48.21,12814.0
2023-03-13,48.155,48.3,47.945,48.17,15841.0
2023-03-14,47.88,47.925,47.54,47.745,18016.0
2023-03-15,47.75,48.17,47.75,48.17,10742.0
2023-03-16,48.28,48.28,47.635,47.725,6716.0
2023-03-17,47.97,47.99,47.76,47.87,6118.0
2023-03-20,47.66,47.75,47.56,47.56,16880.0
2023-03-21,47.76,47.97,47.76,47.915,19410.0
2023-03-22,47.97,48.335,47.97,48.17,24869.0
2023-03-23,48.245,48.245,47.76,47.88,7996.0
2023-03-24,47.88,48.035,47.825,48.015,6056.0
2023-03-27,48.335,48.43,48.145,48.2,4886.0
2023-03-28,48.245,48.28,48.165,48.21,5102.0
2023-03-29,48.125,48.225,48.07,48.225,7816.0
2023-03-30,48.41,48.62,48.41,48.545,20123.0
2023-03-31,48.84,48.84,48.73,48.74,18656.0
2023-04-03,49.105,49.37,49.095,49.095,17530.0
2023-04-04,48.955,49.18,48.955,49.15,16831.0
2023-04-05,49.195,49.195,49.085,49.12,10899.0
2023-04-06,49.325,49.325,49.03,49.06,5185.0
2023-04-11,49.14,49.58,49.14,49.515,53581.0
2023-04-12,49.6,49.7,49.51,49.51,22752.0
2023-04-13,49.5,49.5,49.325,49.415,8679.0
2023-04-14,49.415,49.51,49.39,49.51,16563.0
2023-04-17,49.51,49.675,49.51,49.655,12481.0
2023-04-18,49.675,49.685,49.49,49.535,6817.0
2023-04-19,49.6,49.6,49.5,49.565,16572.0
2023-04-20,49.6,49.6,49.46,49.565,21860.0
2023-04-21,49.535,49.535,49.29,49.47,8995.0
2023-04-24,49.49,49.5,49.405,49.5,26217.0
2023-04-26,49.515,49.565,49.415,49.555,35246.0
2023-04-27,49.565,49.565,49.295,49.35,14466.0
2023-04-28,49.565,49.665,49.48,49.665,11414.0
2023-05-01,49.855,49.965,49.795,49.885,14902.0
2023-05-02,49.875,49.875,49.4,49.46,21347.0
2023-05-03,49.38,49.38,49.13,49.25,33739.0
2023-05-04,49.47,49.47,49.03,49.235,14261.0
2023-05-05,49.235,49.25,48.995,49.06,9460.0
2023-05-08,49.6,49.6,49.27,49.305,13157.0
2023-05-09,49.305,49.315,49.18,49.305,19822.0
2023-05-10,49.295,49.295,49.195,49.195,22019.0
2023-05-11,49.26,49.38,49.26,49.37,35493.0
2023-05-12,49.47,49.59,49.47,49.59,14741.0
2023-05-15,49.59,49.6,49.415,49.565,15159.0
2023-05-16,49.555,49.555,49.445,49.47,12419.0
2023-05-17,49.35,49.425,49.28,49.345,22867.0
2023-05-18,49.39,49.6,49.39,49.575,7714.0
2023-05-19,49.59,49.81,49.59,49.74,25808.0
2023-05-22,49.6,49.73,49.565,49.73,18350.0
2023-05-23,49.74,49.81,49.71,49.71,13679.0
2023-05-24,49.6,49.6,49.455,49.51,25663.0
2023-05-25,49.445,49.445,49.27,49.28,16024.0
2023-05-26,49.325,49.38,49.27,49.38,23550.0
2023-05-29,49.755,49.85,49.69,49.73,9328.0
2023-05-30,49.775,49.775,49.61,49.745,13452.0
2023-05-31,49.755,49.755,49.455,49.46,15237.0
2023-06-01,49.445,49.58,49.405,49.5,15532.0
2023-06-02,49.6,49.675,49.535,49.62,27017.0
2023-06-05,49.93,50.07,49.865,49.91,17489.0
2023-06-06,49.795,49.85,49.61,49.655,35301.0
2023-06-07,49.655,49.795,49.655,49.675,10641.0
2023-06-08,49.675,49.675,49.435,49.46,13336.0
2023-06-09,49.575,49.645,49.535,49.62,18512.0
2023-06-13,49.63,49.785,49.63,49.785,16518.0
2023-06-14,49.875,49.875,49.745,49.81,16044.0
2023-06-15,49.83,49.885,49.745,49.785,26691.0
2023-06-16,50.05,50.06,49.83,49.985,16995.0
2023-06-19,50.05,50.115,49.975,50.06,18312.0
2023-06-20,50.015,50.25,49.995,50.195,20109.0
2023-06-21,50.335,50.335,50.14,50.14,30648.0
2023-06-22,50.37,50.37,49.775,49.84,27826.0
2023-06-23,49.865,49.865,49.62,49.665,6628.0
2023-06-26,49.72,49.72,49.61,49.63,22043.0
2023-06-27,49.685,49.765,49.645,49.665,12677.0
2023-06-28,49.775,50.15,49.775,50.15,19788.0
2023-06-29,50.15,50.425,50.15,50.25,11601.0
2023-06-30,50.355,50.355,50.115,50.18,20659.0
2023-07-03,50.535,50.535,50.36,50.525,15114.0
2023-07-04,50.49,50.62,50.435,50.62,25482.0
2023-07-05,50.63,50.63,50.415,50.47,65597.0
2023-07-06,50.405,50.405,50.09,50.135,13108.0
2023-07-07,49.83,49.83,49.66,49.71,21450.0
2023-07-10,49.69,49.69,49.475,49.495,16244.0
2023-07-11,49.71,49.91,49.71,49.91,25301.0
2023-07-12,50.07,50.125,49.98,50.1,7672.0
2023-07-13,50.07,50.435,50.07,50.435,15328.0
2023-07-14,50.44,50.57,50.435,50.535,18993.0
2023-07-17,50.535,50.61,50.47,50.6,12392.0
2023-07-18,50.63,50.645,50.565,50.62,9457.0
2023-07-19,50.765,51.0,50.765,50.945,14351.0
2023-07-20,51.0,51.185,50.925,50.935,11078.0
2023-07-21,50.89,50.915,50.71,50.915,10401.0
2023-07-24,50.955,51.02,50.915,50.915,16222.0
2023-07-25,50.915,51.09,50.915,51.025,14125.0
2023-07-26,51.025,51.215,50.99,51.165,48368.0
2023-07-27,51.325,51.37,51.175,51.36,13002.0
2023-07-28,51.335,51.35,51.13,51.345,16609.0
2023-07-31,51.595,51.64,51.35,51.39,18370.0
2023-08-01,51.53,51.715,51.4,51.68,38145.0
2023-08-02,51.295,51.575,51.295,51.37,30028.0
2023-08-03,51.23,51.24,51.11,51.11,23982.0
2023-08-04,51.055,51.1,50.955,51.09,32639.0
2023-08-07,51.0,51.045,50.945,51.045,27912.0
2023-08-08,51.09,51.195,51.09,51.155,21115.0
2023-08-09,51.155,51.22,51.09,51.22,10569.0
2023-08-10,51.185,51.23,51.11,51.22,15259.0
2023-08-11,51.22,51.24,51.055,51.085,21336.0
2023-08-14,51.09,51.12,50.85,50.89,29224.0
2023-08-15,51.035,51.13,51.0,51.02,26766.0
2023-08-16,50.805,50.805,50.61,50.645,18554.0
2023-08-17,50.58,50.58,50.35,50.49,7392.0
2023-08-18,50.37,50.44,50.275,50.405,28536.0
2023-08-21,50.305,50.36,50.245,50.245,42263.0
2023-08-22,50.22,50.33,50.21,50.32,11055.0
2023-08-23,50.35,50.435,50.265,50.395,21795.0
2023-08-24,50.515,50.775,50.515,50.76,14034.0
2023-08-25,50.425,50.425,50.305,50.31,13469.0
2023-08-28,50.6,50.6,50.48,50.565,28848.0
2023-08-29,50.7,50.825,50.7,50.765,30488.0
2023-08-30,51.09,51.325,51.075,51.205,19976.0
2023-08-31,51.22,51.35,51.22,51.27,20724.0
2023-09-01,51.28,51.38,51.24,51.345,23471.0
2023-09-04,51.5,51.5,51.345,51.38,13322.0
2023-09-05,51.37,51.425,51.26,51.425,14511.0
2023-09-06,51.415,51.425,51.23,51.24,23196.0
2023-09-07,51.185,51.185,50.98,50.98,31911.0
2023-09-08,51.02,51.13,50.89,50.935,37643.0
2023-09-11,50.955,50.96,50.825,50.925,20598.0
2023-09-12,51.055,51.09,50.945,51.085,5809.0
2023-09-13,51.025,51.025,50.84,50.925,17017.0
2023-09-14,51.025,51.425,50.915,51.065,42576.0
2023-09-15,51.345,51.455,51.345,51.39,10725.0
2023-09-18,51.1,51.15,51.0,51.0,40367.0
2023-09-19,51.045,51.045,50.915,50.935,22340.0
2023-09-20,50.785,50.785,50.695,50.71,13372.0
2023-09-21,50.6,50.6,50.31,50.395,30679.0
2023-09-22,49.92,50.155,49.875,50.115,12848.0
2023-09-25,50.025,50.145,49.905,50.1,49069.0
2023-09-26,50.11,50.11,49.82,49.92,10667.0
2023-09-27,49.755,49.845,49.715,49.81,36796.0
2023-09-28,49.79,49.885,49.7,49.79,19685.0
2023-09-29,49.94,49.94,49.65,49.735,14355.0
2023-10-02,49.955,50.225,49.74,49.85,9188.0
2023-10-03,49.83,49.83,49.53,49.655,13623.0
2023-10-04,49.375,49.39,49.14,49.215,26395.0
2023-10-05,49.215,49.43,49.215,49.43,28110.0
2023-10-06,49.225,49.505,49.225,49.42,16154.0
2023-10-09,49.635,49.635,49.55,49.58,19265.0
2023-10-10,49.645,50.02,49.645,49.935,29020.0
2023-10-11,50.105,50.205,50.075,50.15,11690.0
2023-10-12,50.365,50.41,50.33,50.375,26058.0
2023-10-13,50.3,50.3,50.085,50.205,30835.0
2023-10-16,50.15,50.16,50.02,50.02,22081.0
2023-10-17,50.15,50.29,50.03,50.03,17647.0
2023-10-18,50.03,50.095,49.99,49.99,10788.0
2023-10-19,49.665,49.71,49.54,49.56,15804.0
2023-10-20,49.3,49.355,49.175,49.325,20083.0
2023-10-23,49.0,49.025,48.915,48.97,12961.0
2023-10-24,49.005,49.065,48.885,48.97,20539.0
2023-10-25,49.045,49.165,48.905,48.96,19800.0
2023-10-26,48.935,48.935,48.595,48.69,25901.0
2023-10-27,48.7,48.745,48.625,48.745,15296.0
2023-10-30,48.5,48.51,48.35,48.4,12734.0
2023-10-31,48.585,48.615,48.445,48.52,28933.0
2023-11-01,48.765,48.785,48.595,48.755,33483.0
2023-11-02,49.055,49.23,49.055,49.065,39793.0
2023-11-03,49.55,49.67,49.515,49.59,17285.0
2023-11-06,49.82,49.83,49.7,49.785,36323.0
2023-11-07,49.97,49.97,49.635,49.82,16387.0
2023-11-08,49.915,50.03,49.915,49.925,36784.0
2023-11-09,49.915,50.18,49.915,50.12,9426.0
2023-11-10,50.15,50.15,49.89,49.98,14955.0
2023-11-13,50.195,50.235,50.02,50.075,14299.0
2023-11-14,50.18,50.3,50.12,50.3,17227.0
2023-11-15,50.58,51.03,50.58,50.795,19236.0
2023-11-16,50.825,51.03,50.685,50.74,27356.0
2023-11-17,50.57,50.85,50.57,50.815,50451.0
2023-11-20,50.85,51.03,50.62,50.705,17145.0
2023-11-21,50.665,50.92,50.665,50.815,30360.0
2023-11-22,50.845,50.86,50.75,50.815,10061.0
2023-11-23,50.815,50.85,50.795,50.795,9055.0
2023-11-24,50.805,50.845,50.74,50.785,24008.0
2023-11-27,50.76,50.845,50.59,50.59,41022.0
2023-11-28,50.6,50.76,50.6,50.675,16931.0
2023-11-29,50.665,50.825,50.64,50.76,27994.0
2023-11-30,50.815,50.92,50.815,50.92,20796.0
2023-12-01,50.92,50.965,50.87,50.92,23462.0
2023-12-04,51.15,51.235,51.06,51.135,26869.0
2023-12-05,51.135,51.15,50.955,51.06,12328.0
2023-12-06,51.145,51.49,51.145,51.49,55537.0
2023-12-07,51.49,51.5,51.375,51.48,13065.0
2023-12-08,51.51,51.515,51.33,51.395,22490.0
2023-12-11,51.51,51.675,51.51,51.585,14353.0
2023-12-12,51.65,51.75,51.585,51.66,14741.0
2023-12-13,51.95,51.95,51.81,51.93,20147.0
2023-12-14,51.93,52.4,51.93,52.34,17198.0
2023-12-15,52.445,52.82,52.445,52.54,20897.0
2023-12-18,52.575,52.585,52.455,52.49,20692.0
2023-12-19,52.5,52.69,52.5,52.595,11246.0
2023-12-20,52.79,52.93,52.735,52.8,51231.0
2023-12-21,52.845,52.845,52.595,52.68,12992.0
2023-12-22,52.54,52.79,52.54,52.695,20711.0
2023-12-27,52.82,53.09,52.82,52.865,16097.0
2023-12-28,52.98,53.24,52.98,53.175,17068.0
2023-12-29,53.175,53.175,53.025,53.025,10855.0
2024-01-02,53.55,54.085,53.05,53.08,19558.0
2024-01-03,53.57,53.57,52.78,52.815,11580.0
2024-01-04,52.855,52.885,52.64,52.665,15668.0
2024-01-05,52.665,52.75,52.485,52.63,9096.0
2024-01-08,52.655,52.675,52.45,52.47,17407.0
2024-01-09,52.825,53.005,52.825,52.885,7425.0
2024-01-10,52.89,52.96,52.725,52.73,31531.0
2024-01-11,52.96,53.015,52.9,52.95,12108.0
2024-01-12,53.135,53.135,52.95,52.985,25549.0
2024-01-15,53.1,53.12,53.015,53.04,16767.0
2024-01-16,53.08,53.08,52.875,52.91,12850.0
2024-01-17,52.975,52.975,52.77,52.855,8345.0
2024-01-18,52.665,52.685,52.545,52.6,18595.0
2024-01-19,52.61,52.96,52.61,52.8,18359.0
2024-01-22,52.995,53.21,52.995,53.195,16822.0
2024-01-23,53.285,53.42,53.26,53.26,15255.0
2024-01-24,53.605,53.605,53.305,53.41,9600.0
2024-01-25,53.505,53.515,53.41,53.515,14217.0
2024-01-29,53.615,53.615,53.53,53.55,26482.0
2024-01-30,53.645,53.91,53.645,53.87,35851.0
2024-01-31,53.88,54.05,53.755,54.04,13116.0
2024-02-01,53.945,53.965,53.7,53.815,34711.0
2024-02-02,54.02,54.275,54.02,54.22,30842.0
2024-02-05,54.19,54.23,53.99,54.07,20527.0
2024-02-06,54.05,54.05,53.89,53.975,12976.0
2024-02-07,54.06,54.235,54.06,54.2,53125.0
2024-02-08,54.23,54.36,54.23,54.31,13671.0
2024-02-09,54.295,54.435,54.295,54.405,16842.0
2024-02-12,54.415,54.415,54.235,54.35,21695.0
2024-02-13,54.39,54.39,54.23,54.31,18765.0
2024-02-14,53.965,53.965,53.84,53.87,12184.0
2024-02-15,54.21,54.39,54.21,54.295,24753.0
2024-02-16,54.5,54.555,54.415,54.555,10985.0
2024-02-19,54.465,54.49,54.34,54.37,22718.0
2024-02-20,54.37,54.455,54.33,54.37,6984.0
2024-02-21,54.33,54.36,54.135,54.245,34050.0
2024-02-22,54.255,54.435,54.245,54.35,21096.0
2024-02-23,54.63,54.775,54.625,54.63,20500.0
2024-02-26,54.735,54.83,54.7,54.7,28046.0
2024-02-27,54.755,54.765,54.63,54.745,20611.0
2024-02-28,54.84,54.875,54.745,54.83,19230.0
2024-02-29,54.84,54.95,54.765,54.885,7474.0
2024-03-01,55.13,55.245,55.075,55.245,21436.0
2024-03-04,55.29,55.375,55.27,55.27,11176.0
2024-03-05,55.26,55.34,55.225,55.32,14272.0
2024-03-06,55.3,55.3,55.13,55.29,10668.0
2024-03-07,55.31,55.405,55.215,55.29,18674.0
2024-03-08,55.45,55.695,55.415,55.685,14981.0
2024-03-11,55.43,55.43,55.205,55.255,19699.0
2024-03-12,55.43,55.43,55.29,55.31,34828.0
2024-03-13,55.6,55.6,55.385,55.495,9577.0
2024-03-14,55.495,55.495,55.375,55.415,6729.0
2024-03-15,55.26,55.33,55.085,55.28,15474.0
2024-03-18,55.255,55.29,55.13,55.215,10686.0
2024-03-19,55.205,55.45,55.205,55.44,12743.0
2024-03-20,55.495,55.63,55.48,55.495,33154.0
2024-03-21,55.735,55.91,55.695,55.845,18195.0
2024-03-22,55.885,56.07,55.885,56.07,5403.0
2024-03-25,55.995,56.205,55.985,56.12,24790.0
2024-03-26,56.06,56.07,55.93,55.93,17221.0
2024-03-27,55.975,56.145,55.875,56.135,5611.0
2024-03-28,56.41,56.43,56.26,56.39,19239.0
2024-04-02,56.41,56.475,56.265,56.39,16032.0
2024-04-03,56.25,56.675,55.775,55.775,20133.0
2024-04-04,55.915,56.04,55.9,55.975,17052.0
2024-04-05,55.7,55.7,55.5,55.65,17171.0
2024-04-08,55.87,55.87,55.71,55.755,17700.0
2024-04-09,55.755,55.89,55.755,55.815,10931.0
2024-04-10,55.82,56.01,55.82,55.88,15319.0
2024-04-11,55.65,55.785,55.605,55.765,19498.0
2024-04-12,55.755,55.785,55.66,55.775,29042.0
2024-04-15,55.69,55.69,55.47,55.545,20465.0
2024-04-16,55.235,55.235,54.92,55.0,45864.0
2024-04-17,55.005,55.025,54.81,54.845,21606.0
2024-04-18,54.905,54.99,54.845,54.98,29982.0
2024-04-19,54.74,54.74,54.42,54.6,26590.0
2024-04-22,54.79,54.845,54.635,54.78,13087.0
2024-04-23,54.97,55.045,54.92,54.98,38128.0
2024-04-24,55.15,55.32,55.1,55.18,28864.0
2024-04-26,55.025,55.025,54.655,54.695,53056.0
2024-04-29,54.97,55.075,54.94,54.97,30634.0
2024-04-30,54.97,55.18,54.97,55.13,38379.0
2024-05-01,54.81,54.855,54.695,54.79,13527.0
2024-05-02,54.715,54.855,54.645,54.79,15375.0
2024-05-03,55.0,55.005,54.905,54.91,12260.0
2024-05-06,55.265,55.265,55.11,55.185,15355.0
2024-05-07,55.34,55.72,55.34,55.64,8476.0
2024-05-08,55.9,55.905,55.795,55.795,19779.0
2024-05-09,55.725,55.82,55.565,55.565,20827.0
2024-05-10,55.815,55.84,55.735,55.755,6231.0
2024-05-13,55.775,55.905,55.735,55.84,13114.0
2024-05-14,55.765,55.89,55.765,55.775,20598.0
2024-05-15,55.88,56.06,55.88,55.89,16519.0
2024-05-16,56.19,56.55,56.19,56.43,15315.0
2024-05-17,56.295,56.355,56.155,56.155,13650.0
2024-05-20,56.265,56.38,56.22,56.24,18760.0
2024-05-21,56.24,56.39,56.24,56.345,13921.0
2024-05-22,56.39,56.45,56.295,56.295,12357.0
2024-05-23,56.285,56.42,56.2,56.315,6992.0
2024-05-24,55.965,56.05,55.925,55.965,15559.0
2024-05-27,55.975,56.19,55.975,56.18,11184.0
2024-05-28,56.08,56.18,56.08,56.08,18478.0
2024-05-29,55.905,55.935,55.67,55.725,8499.0
2024-05-30,55.45,55.49,55.375,55.47,25643.0
2024-05-31,55.595,55.605,55.46,55.53,6087.0
2024-06-03,55.86,56.05,55.86,56.04,33026.0
2024-06-04,55.915,55.995,55.9,55.905,10560.0
2024-06-05,56.06,56.08,55.965,55.975,11121.0
2024-06-06,56.295,56.43,56.285,56.285,19480.0
2024-06-07,56.39,56.465,56.37,56.39,8755.0
2024-06-11,56.38,56.38,56.145,56.18,68427.0
2024-06-12,56.18,56.19,56.115,56.115,10013.0
2024-06-13,56.38,56.465,56.355,56.355,23416.0
2024-06-14,56.42,56.44,56.315,56.39,14812.0
2024-06-17,56.39,56.39,56.315,56.315,33925.0
2024-06-18,56.39,56.62,56.39,56.525,29361.0
2024-06-19,56.61,56.61,56.475,56.495,25717.0
2024-06-20,56.515,56.56,56.43,56.495,26114.0
2024-06-21,56.535,56.6,56.39,56.55,17092.0
2024-06-24,56.59,56.59,56.345,56.355,22987.0
2024-06-25,56.465,56.685,56.465,56.665,34490.0
2024-06-26,56.695,56.705,56.37,56.41,32401.0
2024-06-27,56.345,56.345,56.105,56.265,26803.0
2024-06-28,56.725,56.725,56.505,56.6,6088.0
2024-07-01,56.355,56.48,56.18,56.46,45562.0
2024-07-02,56.385,56.39,56.26,56.27,47406.0
2024-07-03,56.285,56.5,56.285,56.41,32769.0
2024-07-04,56.615,56.73,56.615,56.63,10698.0
2024-07-05,56.69,56.7,56.615,56.63,9981.0
2024-07-08,56.64,56.75,56.585,56.585,12237.0
2024-07-09,56.71,56.91,56.71,56.845,17210.0
2024-07-10,56.74,56.815,56.71,56.755,19074.0
2024-07-11,57.2,57.21,57.045,57.045,16414.0
2024-07-12,57.315,57.315,57.22,57.295,51766.0
2024-07-15,57.495,57.61,57.47,57.485,27869.0
2024-07-16,57.565,57.67,57.565,57.61,20008.0
2024-07-17,57.87,58.025,57.87,57.955,18365.0
2024-07-18,57.735,57.825,57.65,57.67,24994.0
2024-07-19,57.39,57.42,57.295,57.37,28769.0
2024-07-22,57.235,57.235,57.115,57.2,27800.0
2024-07-23,57.505,57.63,57.505,57.595,25492.0
2024-07-24,57.505,57.585,57.475,57.515,9725.0
2024-07-25,57.105,57.17,57.025,57.025,30408.0
2024-07-26,57.2,57.295,57.17,57.17,27832.0
2024-07-29,57.63,57.7,57.61,57.68,13043.0
2024-07-30,57.39,57.505,57.315,57.44,15520.0
2024-07-31,57.585,58.11,57.585,58.11,26548.0
2024-08-01,58.34,58.445,58.305,58.33,13166.0
2024-08-02,57.68,58.08,57.37,57.37,50034.0
2024-08-05,57.37,57.37,55.315,55.315,40167.0
2024-08-06,55.98,56.39,55.865,56.275,64619.0
2024-08-07,56.315,56.365,55.98,56.22,36672.0
2024-08-08,55.97,56.105,55.885,55.95,32616.0
2024-08-09,56.45,56.63,56.4,56.45,25006.0
2024-08-12,56.73,56.825,56.71,56.75,25155.0
2024-08-13,56.805,56.87,56.75,56.785,38557.0
2024-08-14,57.12,57.285,57.085,57.085,9819.0
2024-08-15,57.305,57.515,57.305,57.315,26578.0
2024-08-16,57.71,57.91,57.71,57.84,16405.0
2024-08-19,57.71,57.93,57.71,57.745,13716.0
2024-08-20,57.91,58.045,57.91,57.975,18557.0
2024-08-21,57.86,58.015,57.825,57.955,8494.0
2024-08-22,58.065,58.18,58.065,58.075,23792.0
2024-08-23,58.045,58.09,57.965,58.035,16190.0
2024-08-26,58.17,58.305,58.17,58.295,19290.0
2024-08-27,58.255,58.275,58.12,58.12,38245.0
2024-08-28,58.14,58.2,57.995,58.19,29385.0
2024-08-29,57.92,57.985,57.85,57.94,11223.0
2024-08-30,58.045,58.17,58.045,58.1,12425.0
2024-09-02,58.17,58.36,58.17,58.235,22640.0
2024-09-03,58.285,58.44,58.235,58.38,10459.0
2024-09-04,57.91,57.91,57.63,57.67,24672.0
2024-09-05,57.71,57.91,57.69,57.86,31804.0
2024-09-06,57.765,57.85,57.65,57.785,20251.0
2024-09-09,57.4,57.62,57.335,57.535,34256.0
2024-09-10,57.9,57.985,57.805,57.815,18761.0
2024-09-11,57.91,57.985,57.755,57.775,17935.0
2024-09-12,58.1,58.33,58.1,58.245,42635.0
2024-09-13,58.42,58.555,58.42,58.475,11050.0
2024-09-16,58.58,58.745,58.57,58.57,30295.0
2024-09-17,58.65,58.695,58.58,58.685,14863.0
2024-09-18,58.65,58.685,58.57,58.57,18845.0
2024-09-19,58.61,58.785,58.61,58.695,28832.0
2024-09-20,58.89,59.06,58.88,58.88,29699.0
2024-09-23,58.775,58.84,58.705,58.725,17460.0
2024-09-24,58.745,58.81,58.57,58.725,40741.0
2024-09-25,58.81,58.84,58.67,58.67,17268.0
2024-09-26,58.83,59.06,58.83,58.985,26333.0
2024-09-27,59.175,59.285,59.07,59.07,66622.0
2024-09-30,59.16,59.225,59.005,59.015,31483.0
2024-10-01,59.145,59.19,58.95,59.015,13878.0
2024-10-02,58.99,59.025,58.92,58.96,31033.0
2024-10-03,59.115,59.115,58.9,58.95,13304.0
2024-10-04,58.865,58.89,58.71,58.815,33873.0
2024-10-07,59.065,59.21,59.045,59.115,25610.0
2024-10-08,59.115,59.115,58.96,59.045,18761.0
2024-10-09,59.135,59.28,59.065,59.115,22624.0
2024-10-10,59.355,59.395,59.24,59.26,30753.0
2024-10-11,59.26,59.335,59.18,59.26,35212.0
2024-10-14,59.395,59.55,59.395,59.49,30724.0
2024-10-15,59.83,59.915,59.76,59.915,34212.0
2024-10-16,59.645,59.76,59.585,59.7,15419.0
2024-10-17,59.965,60.08,59.77,59.8,25629.0
2024-10-18,59.84,59.845,59.625,59.7,25102.0
2024-10-21,59.98,60.02,59.895,59.965,75029.0
2024-10-22,59.78,59.78,59.365,59.365,47551.0
2024-10-23,59.49,59.53,59.395,59.47,21713.0
2024-10-24,59.425,59.51,59.305,59.325,13987.0
2024-10-25,59.415,59.585,59.405,59.405,27420.0
2024-10-28,59.55,59.645,59.47,59.615,14903.0
2024-10-29,59.665,59.83,59.665,59.75,15251.0
2024-10-30,59.79,59.895,59.7,59.72,16341.0
2024-10-31,59.49,59.5,59.335,59.395,32523.0
2024-11-01,59.115,59.115,58.815,58.98,35509.0
2024-11-04,59.21,59.21,58.99,59.065,33030.0
2024-11-05,59.065,59.095,58.94,59.01,25390.0
2024-11-06,59.305,59.78,59.305,59.75,37668.0
2024-11-07,59.935,60.05,59.685,59.77,58852.0
2024-11-08,60.155,60.215,60.11,60.115,26257.0
2024-11-11,60.135,60.3,60.135,60.145,22202.0
2024-11-12,60.225,60.38,60.225,60.32,16160.0
2024-11-13,60.26,60.26,59.945,59.98,30708.0
2024-11-14,60.185,60.26,60.125,60.215,27657.0
2024-11-15,60.03,60.225,60.03,60.145,16472.0
2024-11-18,60.225,60.225,59.895,60.07,16838.0
2024-11-19,60.03,60.39,60.03,60.255,15041.0
2024-11-20,60.32,60.32,60.125,60.185,23806.0
2024-11-21,60.225,60.27,60.01,60.01,10482.0
2024-11-22,60.29,60.525,60.29,60.465,29408.0
2024-11-25,60.515,60.85,60.515,60.755,27137.0
2024-11-26,60.82,60.94,60.66,60.66,27379.0
2024-11-27,60.9,61.055,60.86,60.91,38632.0
2024-11-28,60.995,61.1,60.92,61.09,23863.0
2024-11-29,61.275,61.275,60.83,60.985,41487.0
2024-12-02,61.225,61.255,61.09,61.17,62515.0
2024-12-03,61.285,61.76,61.285,61.48,31170.0
2024-12-04,61.77,61.775,61.36,61.42,63903.0
2024-12-05,61.77,61.99,61.615,61.615,62247.0
2024-12-06,61.575,61.66,61.505,61.64,18085.0
2024-12-09,61.77,61.805,61.67,61.805,40003.0
2024-12-10,61.71,61.71,61.47,61.7,12175.0
2024-12-11,61.565,61.565,61.4,61.43,27951.0
2024-12-12,61.77,61.77,61.37,61.37,22759.0
2024-12-13,61.355,61.36,61.245,61.325,49704.0
2024-12-16,61.315,61.315,61.075,61.075,30430.0
2024-12-17,61.045,61.355,61.015,61.305,44734.0
2024-12-18,61.37,61.44,61.255,61.42,78243.0
2024-12-19,61.77,61.77,60.39,60.475,61730.0
2024-12-20,60.515,60.91,60.09,60.135,35970.0
2024-12-23,60.61,60.745,60.495,60.725,23457.0
2024-12-24,60.735,60.93,60.735,60.88,18523.0
2024-12-27,60.985,61.255,60.985,61.2,6939.0
2024-12-30,61.245,61.38,60.755,60.795,27126.0
2024-12-31,60.745,60.785,60.65,60.705,11049.0
2025-01-02,60.865,60.935,60.625,60.875,32667.0
2025-01-03,60.84,60.985,60.75,60.945,17430.0
2025-01-06,61.09,61.18,60.905,60.915,48824.0
2025-01-07,61.02,61.215,60.985,60.985,36953.0
2025-01-08,60.945,61.15,60.79,61.05,53467.0
2025-01-09,61.005,61.06,60.845,61.03,26090.0
2025-01-10,61.17,61.17,60.8,60.8,11390.0
2025-01-13,60.75,60.79,60.255,60.315,59021.0
2025-01-14,60.44,60.615,60.42,60.5,29116.0
2025-01-15,60.615,60.615,60.47,60.48,12779.0
2025-01-16,61.19,61.195,61.05,61.08,40773.0
2025-01-17,61.235,61.245,61.07,61.09,43154.0
2025-01-20,61.04,61.47,61.04,61.355,34696.0
2025-01-21,61.44,61.78,61.43,61.54,23904.0
2025-01-22,61.675,62.005,61.625,61.705,36460.0
2025-01-23,61.905,61.905,61.635,61.635,29926.0
2025-01-24,61.88,61.915,61.695,61.695,14949.0
2025-01-28,61.77,61.79,61.595,61.615,19305.0
2025-01-29,62.21,62.405,61.88,61.965,32214.0
2025-01-30,62.19,62.265,61.945,62.12,17515.0
2025-01-31,62.325,62.58,62.325,62.44,34215.0
2025-02-03,62.44,62.44,61.585,61.82,47313.0
2025-02-04,62.015,62.13,61.82,61.82,23003.0
2025-02-05,61.915,62.025,61.84,61.945,11427.0
2025-02-06,62.255,62.86,62.21,62.355,36247.0
2025-02-07,62.21,62.375,62.21,62.275,15272.0
2025-02-10,62.275,62.275,61.945,62.14,26629.0
2025-02-11,62.21,62.315,62.15,62.15,10652.0
2025-02-12,62.21,62.235,62.12,62.13,24099.0
2025-02-13,62.11,62.365,62.11,62.345,18191.0
2025-02-14,62.42,62.635,62.42,62.52,27698.0
2025-02-17,62.595,62.595,62.265,62.385,21264.0
2025-02-18,62.51,62.51,62.21,62.21,18641.0
2025-02-19,62.305,62.45,62.15,62.17,20255.0
2025-02-20,62.21,62.21,61.87,61.87,42163.0
2025-02-21,62.13,62.13,61.74,61.74,46964.0
2025-02-24,61.5,61.73,61.43,61.595,43583.0
2025-02-25,61.645,61.645,61.325,61.43,41230.0
2025-02-26,61.38,61.52,61.38,61.52,26453.0
2025-02-27,61.575,61.74,61.575,61.615,13170.0
2025-02-28,61.275,61.45,61.215,61.215,24624.0
2025-03-03,61.615,62.13,61.53,61.72,28384.0
2025-03-04,61.46,61.54,61.305,61.43,16856.0
2025-03-05,61.06,61.06,60.83,60.975,34896.0
2025-03-06,62.13,62.13,60.81,60.955,20946.0
2025-03-07,60.555,60.555,60.36,60.46,24732.0
2025-03-10,60.75,60.75,60.265,60.42,22907.0
2025-03-11,59.865,60.0,59.535,59.975,36293.0
2025-03-12,59.66,59.66,59.35,59.38,40942.0
2025-03-13,59.44,59.65,59.32,59.32,22933.0
2025-03-14,59.33,59.495,59.3,59.44,28333.0
2025-03-17,59.605,59.79,59.595,59.68,31324.0
2025-03-18,60.12,60.12,59.865,59.875,28019.0
2025-03-19,59.875,59.925,59.71,59.79,33452.0
2025-03-20,60.265,60.47,60.215,60.39,25635.0
2025-03-21,60.36,60.45,60.265,60.34,45509.0
2025-03-24,60.46,60.49,60.35,60.42,16017.0
2025-03-25,60.75,60.75,60.535,60.535,10960.0
2025-03-26,60.655,60.845,60.655,60.665,29605.0
2025-03-27,60.42,60.535,60.275,60.43,16034.0
2025-03-28,60.42,60.45,60.275,60.34,26490.0
2025-03-31,61.255,62.49,59.6,59.7,32340.0
2025-04-01,60.06,60.08,59.89,60.015,22985.0
2025-04-02,60.375,60.375,60.035,60.07,16318.0
2025-04-03,59.6,60.935,59.265,59.63,30801.0
2025-04-04,58.835,58.91,58.61,58.61,23741.0
2025-04-07,56.67,57.015,56.27,56.585,62757.0
2025-04-08,57.17,58.155,57.17,57.42,70565.0
2025-04-09,57.4,57.4,56.175,56.305,73012.0
2025-04-10,59.265,59.795,58.675,58.785,55342.0
2025-04-11,58.885,58.895,57.36,58.185,40157.0
2025-04-14,58.49,58.685,58.39,58.51,35025.0
2025-04-15,58.615,58.745,58.54,58.61,28573.0
2025-04-16,58.635,58.635,58.305,58.33,35690.0
2025-04-17,58.34,58.655,58.295,58.59,19918.0
2025-04-22,58.54,58.54,57.665,57.94,45106.0
2025-04-23,59.195,59.365,58.99,59.04,20248.0
2025-04-24,59.18,59.375,59.18,59.305,10555.0
2025-04-28,59.815,60.025,59.69,59.69,44009.0
2025-04-29,59.965,60.22,59.795,60.015,34477.0
2025-04-30,60.485,60.485,60.13,60.19,15538.0
2025-05-01,60.69,60.69,60.415,60.505,17162.0
2025-05-02,60.585,60.88,60.365,60.67,25714.0
2025-05-05,60.7,60.83,60.415,60.415,33504.0
2025-05-06,60.505,60.635,60.435,60.435,26174.0
2025-05-07,60.64,60.64,60.495,60.495,34186.0
2025-05-08,60.64,60.87,60.615,60.78,23389.0
2025-05-09,60.945,61.015,60.82,61.005,30547.0
2025-05-12,61.26,61.28,61.095,61.095,47947.0
2025-05-13,61.85,61.85,61.515,61.555,37760.0
2025-05-14,61.93,61.94,61.48,61.665,50499.0
2025-05-15,61.745,61.755,61.48,61.595,64731.0
2025-05-16,62.06,62.255,61.92,61.93,45310.0
2025-05-19,62.08,62.08,61.735,61.775,72213.0
2025-05-20,62.135,62.225,61.97,62.105,48120.0
2025-05-21,62.355,62.355,62.125,62.125,59318.0
2025-05-22,61.715,61.87,61.655,61.695,75154.0
2025-05-23,61.93,61.95,61.695,61.695,146907.0
2025-05-26,61.81,61.83,61.615,61.715,38772.0
2025-05-27,61.86,62.06,61.84,62.0,36930.0
2025-05-28,62.345,62.42,62.195,62.335,66118.0
2025-05-29,62.64,62.64,62.43,62.6,49216.0
2025-05-30,62.175,62.44,62.125,62.375,35669.0
2025-06-02,62.215,62.325,62.08,62.125,29327.0
2025-06-03,62.325,62.47,62.275,62.38,30124.0
2025-06-04,62.6,62.825,62.6,62.755,29595.0
2025-06-05,62.755,62.845,62.725,62.805,11698.0
2025-06-06,62.705,62.765,62.56,62.56,41705.0
2025-06-10,62.815,63.04,62.725,62.895,42432.0
2025-06-11,63.03,63.19,62.99,62.99,29204.0
2025-06-12,63.22,63.22,62.99,62.99,18153.0
2025-06-13,63.18,63.18,62.755,62.795,22534.0
2025-06-16,62.905,62.915,62.815,62.865,14132.0
2025-06-17,62.885,62.915,62.745,62.775,35708.0
2025-06-18,62.815,62.945,62.775,62.905,105553.0
2025-06-19,62.905,62.905,62.665,62.795,31041.0
2025-06-20,62.875,63.0,62.6,62.795,53501.0
2025-06-23,62.665,62.865,62.56,62.775,19041.0
2025-06-24,63.01,63.285,63.01,63.12,22471.0
2025-06-25,63.275,63.425,63.255,63.355,40081.0
2025-06-26,63.305,63.405,63.23,63.395,15700.0
2025-06-27,63.78,63.78,63.455,63.515,24910.0
2025-06-30,63.69,63.75,63.6,63.7,43280.0
2025-07-01,63.7,63.9,62.675,63.64,31886.0
2025-07-02,63.58,63.88,63.58,63.83,34164.0
2025-07-03,63.92,63.92,63.75,63.92,22063.0
2025-07-04,63.94,64.07,63.9,63.9,28569.0
2025-07-07,64.08,64.15,63.96,64.07,39922.0
2025-07-08,63.92,64.04,63.79,63.85,56446.0
2025-07-09,63.93,63.96,63.65,63.67,32852.0
2025-07-10,64.13,64.13,63.97,63.97,17820.0
2025-07-11,64.11,64.11,63.81,63.83,33931.0
2025-07-14,63.77,63.77,63.62,63.7,19117.0
2025-07-15,63.95,64.11,63.87,63.98,27831.0
2025-07-16,63.79,63.81,63.68,63.68,43450.0
2025-07-17,64.01,64.16,63.96,64.11,24147.0
2025-07-18,64.435,64.695,64.405,64.675,32417.0
2025-07-21,64.535,64.665,64.285,64.345,19983.0
2025-07-22,64.435,64.575,64.355,64.435,17464.0
2025-07-23,64.665,64.665,64.435,64.565,37379.0
2025-07-24,64.685,64.775,64.565,64.565,43687.0
2025-07-25,64.625,64.635,64.475,64.505,21767.0
2025-07-28,64.505,64.845,64.505,64.785,33576.0
2025-07-29,64.665,64.805,64.575,64.725,41033.0
2025-07-30,64.815,64.965,64.725,64.835,14209.0
2025-07-31,64.855,65.165,64.855,65.115,48609.0
2025-08-01,64.745,64.755,64.595,64.595,34610.0
2025-08-04,64.295,64.405,64.27,64.315,44048.0
2025-08-05,64.825,65.035,64.825,64.895,12579.0
2025-08-06,64.915,65.065,64.895,65.015,33259.0
2025-08-07,65.165,65.185,65.065,65.065,27627.0
2025-08-08,65.125,65.205,65.015,65.015,21458.0
2025-08-11,65.105,65.29,65.105,65.225,19852.0
2025-08-12,65.185,65.53,65.155,65.32,16241.0
2025-08-13,65.59,65.63,65.37,65.43,16098.0
2025-08-14,65.61,65.7,65.6,65.6,26286.0
2025-08-15,65.66,65.99,65.66,65.99,30002.0
2025-08-18,65.75,65.89,65.74,65.89,24644.0
2025-08-19,65.87,65.87,65.7,65.76,78439.0
2025-08-20,65.9,65.92,65.74,65.77,47783.0
2025-08-21,66.02,66.14,65.92,66.04,24731.0
2025-08-22,66.01,66.03,65.88,65.92,39982.0
2025-08-25,66.285,66.345,66.11,66.16,51536.0
2025-08-26,66.11,66.13,65.84,65.9,56704.0
2025-08-27,65.94,66.16,65.94,66.06,20919.0
2025-08-28,66.13,66.16,65.98,66.15,27615.0
2025-08-29,66.15,66.19,66.06,66.06,56962.0
2025-09-01,65.99,66.0,65.76,65.81,30835.0
2025-09-02,65.8,65.87,65.71,65.71,19350.0
2025-09-03,65.65,65.65,65.215,65.215,36121.0
2025-09-04,65.55,65.74,65.52,65.66,45294.0
2025-09-05,65.9,66.12,65.9,66.06,47017.0
2025-09-08,66.0,66.06,65.92,66.0,25070.0
2025-09-09,66.0,66.0,65.81,65.82,15077.0
2025-09-10,65.99,66.04,65.92,65.97,19199.0
2025-09-11,66.01,66.05,65.92,66.0,23547.0
2025-09-12,66.235,66.275,66.08,66.18,21625.0
2025-09-15,66.11,66.17,66.0,66.08,35706.0
2025-09-16,66.235,66.415,66.235,66.405,22640.0
2025-09-17,66.275,66.275,66.11,66.16,30990.0
2025-09-18,66.295,66.565,66.11,66.16,25882.0
2025-09-19,66.385,66.645,66.345,66.345,44681.0
2025-09-22,66.585,66.645,66.435,66.435,27877.0
2025-09-23,66.655,66.835,66.655,66.765,19125.0
2025-09-24,66.615,66.625,66.365,66.405,30278.0
2025-09-25,66.355,66.505,66.345,66.435,26911.0
2025-09-26,66.385,66.415,66.295,66.365,19257.0
2025-09-29,66.505,66.775,66.505,66.755,23905.0
2025-09-30,66.745,66.885,66.555,66.625,39713.0
2025-10-01,66.69,66.72,66.51,66.66,29589.0
2025-10-02,67.05,67.22,66.97,67.18,56112.0
2025-10-03,67.25,67.45,67.22,67.32,36229.0
2025-10-06,67.4,67.51,67.29,67.38,19164.0
2025-10-07,67.37,67.37,67.2,67.25,33558.0
2025-10-08,67.37,67.41,67.21,67.37,37741.0
2025-10-09,67.61,67.61,67.41,67.46,20971.0
2025-10-10,67.46,67.48,67.39,67.43,15670.0
2025-10-13,67.15,67.15,66.95,66.95,44527.0
2025-10-14,67.0,67.21,66.97,67.12,28435.0
2025-10-15,67.31,67.46,67.31,67.45,31381.0
2025-10-16,67.55,67.99,67.54,67.77,43223.0
2025-10-17,67.66,67.7,67.45,67.45,44838.0
2025-10-20,67.46,67.72,67.46,67.68,35002.0
2025-10-21,67.98,68.2,67.98,68.06,16997.0
2025-10-22,68.05,68.05,67.9,68.03,19691.0
2025-10-23,67.91,67.98,67.81,67.83,26526.0
2025-10-24,67.9,68.09,67.9,67.95,21687.0
2025-10-27,68.17,68.43,68.17,68.23,23852.0
2025-10-28,68.23,68.42,68.23,68.23,16925.0
2025-10-29,68.25,68.41,67.98,68.04,68154.0
2025-10-30,67.94,68.01,67.71,67.85,28281.0
2025-10-31,67.94,67.96,67.74,67.74,30673.0
2025-11-03,67.81,67.84,67.7,67.7,31958.0
2025-11-04,67.82,67.89,67.46,67.46,26323.0
2025-11-05,67.48,67.57,67.17,67.3,42537.0
2025-11-06,67.5,67.87,67.41,67.49,31530.0
2025-11-07,67.48,67.48,67.23,67.25,19938.0
2025-11-10,67.48,67.51,67.27,67.37,42470.0
2025-11-11,67.88,67.88,67.5,67.56,48144.0
2025-11-12,67.65,67.92,67.64,67.82,25881.0
2025-11-13,67.82,67.88,67.48,67.69,42269.0
2025-11-14,67.22,67.24,66.91,66.92,60520.0
2025-11-17,66.92,67.04,66.83,66.95,65764.0
2025-11-18,66.66,66.68,66.18,66.29,44503.0
2025-11-19,66.17,66.29,66.06,66.06,30579.0
2025-11-20,66.6,66.8,66.36,66.65,49053.0
2025-11-21,66.01,66.11,65.77,65.86,59413.0
2025-11-24,66.3,66.68,66.2,66.37,35713.0
2025-11-25,66.43,67.46,66.43,66.7,17775.0
2025-11-26,66.99,67.5,66.99,67.11,32336.0