Date,Open,High,Low,Close,Volume
2017-11-22,34.07,34.07,34.07,34.07,566.0
2017-11-23,34.035,34.1,34.035,34.045,17058.0
2017-11-24,34.06,34.1,33.995,33.995,3100.0
2017-11-27,34.165,34.205,34.14,34.14,4034.0
2017-11-28,34.145,34.2,34.105,34.105,9050.0
2017-11-29,34.34,34.355,34.3,34.31,56446.0
2017-11-30,34.27,34.27,34.2,34.225,2586.0
2017-12-01,34.41,34.425,34.295,34.32,3143.0
2017-12-04,34.425,34.425,34.34,34.37,17161.0
2017-12-05,34.145,34.205,34.1,34.125,69756.0
2017-12-06,34.105,34.16,34.06,34.065,11298.0
2017-12-07,34.2,34.205,34.14,34.2,512.0
2017-12-08,34.32,34.375,34.31,34.31,5744.0
2017-12-11,34.5,34.5,34.39,34.395,7093.0
2017-12-12,34.48,34.525,34.465,34.485,3697.0
2017-12-13,34.49,34.51,34.375,34.375,5646.0
2017-12-14,34.41,34.41,34.31,34.31,4231.0
2017-12-15,34.34,34.34,34.16,34.215,6151.0
2017-12-18,34.435,34.5,34.435,34.48,7932.0
2017-12-19,34.48,34.54,34.48,34.525,10436.0
2017-12-20,34.415,34.525,34.415,34.48,3264.0
2017-12-21,34.435,34.51,34.435,34.51,1484.0
2017-12-22,34.56,34.56,34.49,34.5,3812.0
2017-12-27,34.545,34.68,34.445,34.445,10125.0
2017-12-28,34.545,34.545,34.375,34.41,5356.0
2017-12-29,34.545,34.545,34.315,34.35,8232.0
2018-01-02,35.455,35.455,34.285,34.31,16079.0
2018-01-03,34.5,34.56,34.435,34.535,5309.0
2018-01-04,34.665,34.67,34.59,34.595,10376.0
2018-01-05,34.69,34.835,34.69,34.835,3809.0
2018-01-08,34.945,34.985,34.945,34.985,3900.0
2018-01-09,35.02,35.035,34.89,34.99,14108.0
2018-01-10,35.085,35.1,34.98,34.98,7492.0
2018-01-11,34.925,34.925,34.785,34.84,6567.0
2018-01-12,34.935,34.95,34.84,34.91,3188.0
2018-01-15,35.065,35.095,34.98,35.005,5521.0
2018-01-16,34.89,34.905,34.835,34.875,16172.0
2018-01-17,34.735,34.74,34.66,34.72,9838.0
2018-01-18,34.875,34.885,34.775,34.86,2324.0
2018-01-19,34.78,34.785,34.69,34.69,7568.0
2018-01-22,34.775,34.84,34.775,34.81,5538.0
2018-01-23,34.96,35.04,34.96,35.01,1665.0
2018-01-24,35.06,35.095,35.06,35.08,3881.0
2018-01-25,35.045,35.045,34.96,34.96,14677.0
2018-01-29,35.225,35.285,35.11,35.285,7221.0
2018-01-30,35.055,35.11,34.905,34.91,13329.0
2018-01-31,34.71,34.89,34.705,34.705,3230.0
2018-02-01,34.84,35.045,34.84,35.025,3462.0
2018-02-02,34.97,35.06,34.96,35.045,6179.0
2018-02-05,34.705,34.705,34.55,34.595,15535.0
2018-02-06,33.63,33.63,32.985,33.02,21960.0
2018-02-07,34.125,34.21,34.035,34.045,22112.0
2018-02-08,33.655,33.76,33.585,33.76,5214.0
2018-02-09,33.31,33.445,33.13,33.375,16793.0
2018-02-12,33.54,33.69,33.54,33.67,7816.0
2018-02-13,33.54,33.61,33.505,33.51,11076.0
2018-02-14,33.64,33.685,33.58,33.65,2451.0
2018-02-15,33.825,33.935,33.725,33.935,13987.0
2018-02-16,34.135,34.135,34.025,34.025,8490.0
2018-02-19,34.09,34.295,34.09,34.295,6236.0
2018-02-20,34.2,34.275,34.195,34.25,18448.0
2018-02-21,34.18,34.295,34.125,34.125,3061.0
2018-02-22,34.315,34.315,34.175,34.25,5423.0
2018-02-23,34.41,34.465,34.365,34.44,1609.0
2018-02-26,34.78,34.795,34.665,34.725,6449.0
2018-02-27,34.99,35.005,34.91,34.97,7470.0
2018-02-28,34.755,34.785,34.69,34.69,9377.0
2018-03-01,34.55,34.57,34.465,34.5,6454.0
2018-03-02,34.255,34.26,34.125,34.21,6261.0
2018-03-05,34.25,34.26,34.125,34.125,12593.0
2018-03-06,34.455,34.465,34.425,34.44,2122.0
2018-03-07,34.135,34.14,34.035,34.035,17185.0
2018-03-08,34.35,34.38,34.255,34.35,2666.0
2018-03-09,34.445,34.635,34.445,34.57,8487.0
2018-03-12,34.91,34.915,34.84,34.86,6649.0
2018-03-13,34.705,34.705,34.575,34.575,9244.0
2018-03-14,34.575,34.575,34.48,34.555,5407.0
2018-03-15,34.52,34.52,34.4,34.515,67023.0
2018-03-16,34.685,34.71,34.625,34.685,63057.0
2018-03-19,34.91,34.925,34.795,34.885,7725.0
2018-03-20,34.595,34.61,34.555,34.61,7311.0
2018-03-21,34.68,34.735,34.67,34.735,2199.0
2018-03-22,34.53,34.56,34.465,34.555,4283.0
2018-03-23,34.09,34.09,33.75,33.75,32165.0
2018-03-26,33.64,33.76,33.575,33.76,12971.0
2018-03-27,34.125,34.2,34.07,34.185,13684.0
2018-03-28,33.88,33.915,33.77,33.875,8724.0
2018-03-29,33.965,33.97,33.785,33.785,2291.0
2018-04-03,34.59,34.59,33.695,33.695,6508.0
2018-04-04,33.895,33.895,33.765,33.765,3479.0
2018-04-05,34.045,34.19,34.02,34.17,5621.0
2018-04-06,33.88,33.945,33.765,33.905,7377.0
2018-04-09,33.835,33.98,33.8,33.98,2302.0
2018-04-10,34.0,34.245,34.0,34.245,2023.0
2018-04-11,34.185,34.185,34.15,34.165,43260.0
2018-04-12,34.1,34.1,34.04,34.08,2465.0
2018-04-13,34.175,34.21,34.175,34.195,4169.0
2018-04-16,34.245,34.275,34.195,34.23,5306.0
2018-04-17,34.295,34.415,34.295,34.405,1314.0
2018-04-18,34.45,34.535,34.45,34.51,7271.0
2018-04-19,34.525,34.54,34.415,34.45,11425.0
2018-04-20,34.5,34.575,34.45,34.52,7436.0
2018-04-23,34.575,34.595,34.51,34.51,14735.0
2018-04-24,34.725,34.765,34.695,34.765,3946.0
2018-04-26,34.675,34.69,34.565,34.59,6407.0
2018-04-27,34.86,34.96,34.86,34.88,8606.0
2018-04-30,34.855,34.945,34.835,34.945,3626.0
2018-05-01,34.855,34.945,34.855,34.925,11165.0
2018-05-02,35.12,35.12,35.045,35.115,3377.0
2018-05-03,35.045,35.045,34.965,35.005,15132.0
2018-05-04,35.045,35.08,34.925,34.98,8141.0
2018-05-07,35.205,35.315,35.205,35.205,4294.0
2018-05-08,35.23,35.33,35.225,35.275,5016.0
2018-05-09,35.285,35.445,35.285,35.405,2624.0
2018-05-10,35.65,35.65,35.6,35.615,5717.0
2018-05-11,35.615,35.615,35.545,35.545,5724.0
2018-05-14,35.545,35.685,35.545,35.685,4181.0
2018-05-15,35.72,35.72,35.63,35.65,3825.0
2018-05-16,35.635,35.72,35.63,35.675,4618.0
2018-05-17,35.67,35.685,35.545,35.575,10751.0
2018-05-18,35.615,35.63,35.59,35.595,4626.0
2018-05-21,35.63,35.65,35.63,35.63,4535.0
2018-05-22,35.525,35.525,35.34,35.465,11499.0
2018-05-23,35.41,35.425,35.33,35.33,4146.0
2018-05-24,35.435,35.45,35.34,35.445,3928.0
2018-05-25,35.335,35.415,35.275,35.415,1848.0
2018-05-28,35.36,35.375,35.24,35.275,7456.0
2018-05-29,35.305,35.36,35.275,35.315,8456.0
2018-05-30,35.135,35.185,35.025,35.17,17568.0
2018-05-31,35.3,35.3,35.25,35.26,5915.0
2018-06-01,35.075,35.11,35.035,35.11,3924.0
2018-06-04,35.35,35.35,35.185,35.26,6165.0
2018-06-05,35.185,35.21,35.135,35.21,4746.0
2018-06-06,35.35,35.35,35.22,35.22,7340.0
2018-06-07,35.41,35.535,35.41,35.5,1721.0
2018-06-08,35.48,35.54,35.48,35.48,1488.0
2018-06-12,35.56,35.615,35.51,35.595,2904.0
2018-06-13,35.595,35.615,35.545,35.56,3827.0
2018-06-14,35.56,35.59,35.48,35.51,9153.0
2018-06-15,35.78,35.95,35.78,35.945,3884.0
2018-06-18,35.96,35.965,35.85,35.915,14479.0
2018-06-19,35.95,35.96,35.835,35.835,4428.0
2018-06-20,35.96,36.0,35.925,35.98,2696.0
2018-06-21,36.13,36.26,36.04,36.245,3252.0
2018-06-22,36.02,36.11,35.96,36.055,20018.0
2018-06-25,35.945,35.95,35.765,35.82,11768.0
2018-06-26,35.685,35.74,35.655,35.72,3181.0
2018-06-27,35.82,35.835,35.725,35.785,3588.0
2018-06-28,35.75,35.805,35.72,35.785,7764.0
2018-06-29,35.91,35.91,35.82,35.835,3315.0
2018-07-02,35.75,35.785,35.645,35.655,12328.0
2018-07-03,35.86,35.99,35.82,35.99,3211.0
2018-07-04,35.695,35.71,35.61,35.61,9605.0
2018-07-05,35.855,35.86,35.73,35.82,4331.0
2018-07-06,35.89,36.1,35.89,35.955,5284.0
2018-07-09,36.115,36.19,36.11,36.13,4901.0
2018-07-10,36.265,36.29,36.185,36.2,7361.0
2018-07-11,36.2,36.2,36.025,36.025,5101.0
2018-07-12,36.295,36.31,36.165,36.24,1921.0
2018-07-13,36.265,36.37,36.265,36.355,2942.0
2018-07-16,36.345,36.345,36.225,36.225,16072.0
2018-07-17,36.225,36.26,36.13,36.13,4551.0
2018-07-18,36.405,36.445,36.3,36.41,2023.0
2018-07-19,36.405,36.405,36.365,36.405,14602.0
2018-07-20,36.435,36.495,36.38,36.42,6998.0
2018-07-23,36.265,36.265,36.145,36.21,11533.0
2018-07-24,36.35,36.51,36.35,36.48,13335.0
2018-07-25,36.42,36.42,36.245,36.365,16370.0
2018-07-26,36.405,36.455,36.3,36.455,3028.0
2018-07-27,36.495,36.695,36.495,36.675,12808.0
2018-07-30,36.495,36.5,36.405,36.44,5841.0
2018-07-31,36.49,36.515,36.405,36.405,5734.0
2018-08-01,36.58,36.58,36.475,36.565,5045.0
2018-08-02,36.565,36.565,36.38,36.42,17620.0
2018-08-03,36.58,36.645,36.44,36.525,6179.0
2018-08-06,36.525,36.605,36.475,36.555,10715.0
2018-08-07,36.61,36.62,36.53,36.53,4222.0
2018-08-08,36.55,36.59,36.525,36.545,8724.0
2018-08-09,36.6,36.625,36.51,36.605,7818.0
2018-08-10,36.61,36.69,36.61,36.645,6173.0
2018-08-13,36.67,36.69,36.51,36.535,13223.0
2018-08-14,36.66,36.71,36.645,36.69,6309.0
2018-08-15,36.815,36.845,36.725,36.785,2249.0
2018-08-16,36.68,36.695,36.565,36.68,7864.0
2018-08-17,36.645,36.75,36.635,36.715,7558.0
2018-08-20,36.755,36.78,36.725,36.73,7711.0
2018-08-21,36.735,36.735,36.545,36.57,16585.0
2018-08-22,36.515,36.565,36.455,36.51,19992.0
2018-08-23,36.715,36.735,36.645,36.68,3734.0
2018-08-24,36.78,36.89,36.765,36.815,11304.0
2018-08-27,36.815,36.895,36.78,36.895,10740.0
2018-08-28,37.055,37.115,37.035,37.095,6519.0
2018-08-29,37.1,37.26,37.06,37.2,8561.0
2018-08-30,37.335,37.39,37.335,37.35,13456.0
2018-08-31,37.28,37.315,37.26,37.28,10165.0
2018-09-03,37.335,37.46,37.255,37.27,35136.0
2018-09-04,37.305,37.35,37.225,37.27,12217.0
2018-09-05,37.295,37.295,37.06,37.06,14486.0
2018-09-06,37.82,39.995,36.77,36.77,20753.0
2018-09-07,36.69,36.715,36.585,36.715,5840.0
2018-09-10,38.65,38.65,36.785,36.9,9228.0
2018-09-11,36.925,37.025,36.915,36.925,14122.0
2018-09-12,36.96,36.985,36.91,36.95,7750.0
2018-09-13,37.345,37.345,36.73,36.73,14899.0
2018-09-14,36.95,36.98,36.925,36.97,10855.0
2018-09-17,36.925,37.04,36.925,37.04,8942.0
2018-09-18,36.93,36.96,36.78,36.78,30656.0
2018-09-19,36.98,36.99,36.925,36.96,3807.0
2018-09-20,36.98,36.98,36.925,36.925,8158.0
2018-09-21,36.96,37.125,36.96,37.025,5358.0
2018-09-24,37.07,37.15,37.025,37.1,4323.0
2018-09-25,37.11,37.11,37.025,37.095,5725.0
2018-09-26,37.18,37.2,37.095,37.15,6862.0
2018-09-27,37.095,37.135,37.075,37.11,4030.0
2018-09-28,37.255,37.29,37.24,37.24,3190.0
2018-10-01,37.235,37.3,37.225,37.23,6534.0
2018-10-02,37.23,37.23,37.0,37.0,17448.0
2018-10-03,37.11,37.19,37.1,37.135,13805.0
2018-10-04,37.34,37.405,37.28,37.35,4919.0
2018-10-05,37.215,37.35,37.155,37.26,10646.0
2018-10-08,37.16,37.16,36.94,36.94,16611.0
2018-10-09,36.905,36.915,36.61,36.68,13773.0
2018-10-10,36.65,36.675,36.54,36.56,16154.0
2018-10-11,35.83,35.875,35.495,35.58,17058.0
2018-10-12,35.505,35.595,35.46,35.58,13081.0
2018-10-15,35.46,35.505,35.35,35.47,18541.0
2018-10-16,35.45,35.49,35.325,35.475,26114.0
2018-10-17,35.78,35.99,35.78,35.99,9429.0
2018-10-18,35.99,35.99,35.845,35.9,8707.0
2018-10-19,35.885,35.885,35.63,35.725,10000.0
2018-10-22,35.565,35.665,35.425,35.665,6879.0
2018-10-23,35.635,35.635,35.28,35.36,11286.0
2018-10-24,35.15,35.345,35.15,35.22,30778.0
2018-10-25,34.75,34.75,34.535,34.535,23197.0
2018-10-26,34.565,34.565,34.32,34.465,17686.0
2018-10-29,34.6,34.655,34.525,34.565,4479.0
2018-10-30,34.49,34.765,34.455,34.76,7655.0
2018-10-31,34.835,34.935,34.8,34.89,5954.0
2018-11-01,35.045,35.24,35.045,35.12,16161.0
2018-11-02,35.045,35.095,34.91,35.04,13449.0
2018-11-05,35.025,35.205,34.885,35.135,3561.0
2018-11-06,35.185,35.31,35.185,35.225,3501.0
2018-11-07,35.3,35.455,35.15,35.37,20144.0
2018-11-08,35.545,35.74,35.545,35.635,4636.0
2018-11-09,36.2,36.2,35.52,35.52,5971.0
2018-11-12,35.505,35.565,35.44,35.565,2746.0
2018-11-13,35.245,35.245,35.115,35.115,13255.0
2018-11-14,35.095,35.115,34.8,34.835,6620.0
2018-11-15,34.695,34.715,34.455,34.49,17575.0
2018-11-16,34.81,34.85,34.66,34.675,4811.0
2018-11-19,34.635,34.71,34.535,34.635,9140.0
2018-11-20,34.41,34.41,34.285,34.395,5761.0
2018-11-21,34.18,34.245,34.03,34.175,12736.0
2018-11-22,34.175,34.39,34.175,34.245,7027.0
2018-11-23,34.32,34.36,34.295,34.35,7832.0
2018-11-26,34.235,34.35,34.225,34.35,7547.0
2018-11-27,34.565,34.58,34.44,34.49,6105.0
2018-11-28,34.745,34.745,34.5,34.5,5086.0
2018-11-29,34.8,34.855,34.695,34.775,12446.0
2018-11-30,34.94,34.94,34.58,34.635,28539.0
2018-12-03,35.04,35.23,34.905,35.085,5937.0
2018-12-04,34.995,34.995,34.835,34.85,6589.0
2018-12-05,34.27,34.66,34.235,34.53,26910.0
2018-12-06,34.66,34.66,34.27,34.465,6711.0
2018-12-07,34.625,34.75,34.315,34.525,11666.0
2018-12-10,33.985,34.015,33.77,33.905,17087.0
2018-12-11,34.155,34.155,33.715,33.915,22141.0
2018-12-12,33.96,34.215,33.915,34.1,4544.0
2018-12-13,34.19,34.42,34.175,34.34,9744.0
2018-12-14,34.23,34.23,33.995,34.0,10916.0
2018-12-17,33.86,34.18,33.86,34.18,4546.0
2018-12-18,33.685,33.905,33.66,33.685,13675.0
2018-12-19,33.48,33.585,33.48,33.525,7977.0
2018-12-20,33.365,33.62,33.27,33.27,10127.0
2018-12-21,33.275,33.355,32.935,33.045,6447.0
2018-12-24,32.705,32.985,32.54,32.955,6608.0
2018-12-27,33.375,33.605,33.32,33.325,9525.0
2018-12-28,33.755,33.84,33.48,33.585,5446.0
2018-12-31,33.625,33.84,33.615,33.72,2252.0
2019-01-02,33.745,33.905,33.545,33.57,9322.0
2019-01-03,33.605,34.04,33.605,33.79,8721.0
2019-01-04,33.42,33.615,33.335,33.615,7776.0
2019-01-07,33.91,34.135,33.89,33.91,4809.0
2019-01-08,33.98,34.25,33.98,34.25,5553.0
2019-01-09,34.305,34.46,34.3,34.39,9612.0
2019-01-10,34.445,34.48,34.34,34.37,17322.0
2019-01-11,34.5,34.6,34.395,34.44,6135.0
2019-01-14,34.51,34.51,34.32,34.375,8107.0
2019-01-15,34.48,34.565,34.375,34.545,3646.0
2019-01-16,34.67,34.735,34.565,34.635,5369.0
2019-01-17,34.85,34.85,34.74,34.795,9501.0
2019-01-18,35.02,35.02,34.88,34.985,4025.0
2019-01-21,35.175,35.3,35.17,35.225,9232.0
2019-01-22,35.205,35.24,35.09,35.09,12232.0
2019-01-23,35.005,35.105,34.93,35.02,5097.0
2019-01-24,35.02,35.1,34.915,35.065,7839.0
2019-01-25,35.09,35.37,35.09,35.37,4025.0
2019-01-29,35.17,35.17,35.02,35.075,12594.0
2019-01-30,35.23,35.23,35.09,35.135,3329.0
2019-01-31,35.285,35.405,35.215,35.215,6981.0
2019-02-01,35.355,35.38,35.3,35.355,5288.0
2019-02-04,35.275,35.505,35.245,35.505,14157.0
2019-02-05,35.605,35.905,35.605,35.685,13625.0
2019-02-06,35.815,36.1,35.795,36.025,5520.0
2019-02-07,36.145,36.325,36.145,36.215,16497.0
2019-02-08,36.075,36.135,35.945,35.97,9222.0
2019-02-11,36.04,36.17,35.865,35.94,4680.0
2019-02-12,36.08,36.23,36.005,36.12,6275.0
2019-02-13,36.23,36.38,36.23,36.24,7386.0
2019-02-14,36.265,36.405,36.18,36.285,3613.0
2019-02-15,36.24,36.32,36.2,36.25,5183.0
2019-02-18,36.545,36.595,36.405,36.425,12195.0
2019-02-19,36.48,36.6,36.44,36.495,9919.0
2019-02-20,36.5,36.58,36.425,36.425,8292.0
2019-02-21,36.495,36.825,36.475,36.58,7480.0
2019-02-22,36.675,36.83,36.675,36.81,8262.0
2019-02-25,36.865,36.96,36.865,36.865,6250.0
2019-02-26,36.815,36.815,36.685,36.72,13977.0
2019-02-27,36.72,36.885,36.67,36.775,4508.0
2019-02-28,36.885,36.945,36.845,36.85,5684.0
2019-03-01,37.005,37.11,37.005,37.075,14958.0
2019-03-04,37.16,37.36,37.16,37.23,10881.0
2019-03-05,37.085,37.135,36.96,37.09,12273.0
2019-03-06,37.085,37.26,37.07,37.195,3877.0
2019-03-07,37.23,37.24,37.16,37.195,8113.0
2019-03-08,37.04,37.125,36.96,36.985,9524.0
2019-03-11,36.92,36.92,36.78,36.885,6925.0
2019-03-12,36.895,37.205,36.895,37.09,7611.0
2019-03-13,37.1,37.1,36.96,37.015,23713.0
2019-03-14,37.145,37.205,37.105,37.155,8671.0
2019-03-15,37.23,37.26,37.17,37.23,6023.0
2019-03-18,37.23,37.345,37.23,37.31,6606.0
2019-03-19,37.405,37.47,37.36,37.415,10547.0
2019-03-20,37.405,37.405,37.295,37.335,11827.0
2019-03-21,37.19,37.295,37.125,37.175,10234.0
2019-03-22,37.455,37.63,37.44,37.44,12888.0
2019-03-25,37.195,37.205,36.995,37.0,14180.0
2019-03-26,36.985,37.085,36.935,37.07,11103.0
2019-03-27,37.005,37.09,36.985,37.085,5285.0
2019-03-28,37.09,37.125,36.985,37.125,18194.0
2019-03-29,37.195,37.395,37.195,37.265,5347.0
2019-04-01,37.505,37.57,37.47,37.48,4695.0
2019-04-02,37.575,37.775,37.57,37.76,9534.0
2019-04-03,37.83,37.86,37.78,37.86,7609.0
2019-04-04,37.86,37.86,37.72,37.755,18654.0
2019-04-05,37.77,37.77,37.6,37.72,10665.0
2019-04-08,37.83,37.855,37.77,37.825,6999.0
2019-04-09,37.86,37.86,37.77,37.77,2021.0
2019-04-10,37.675,37.81,37.675,37.735,4999.0
2019-04-11,37.725,37.77,37.64,37.705,10813.0
2019-04-12,37.83,37.86,37.795,37.86,6917.0
2019-04-15,37.865,37.865,37.83,37.86,8014.0
2019-04-16,37.86,38.0,37.86,37.975,7087.0
2019-04-17,38.025,38.025,37.895,37.915,10152.0
2019-04-18,38.0,38.0,37.78,37.805,9531.0
2019-04-23,38.01,38.15,37.995,38.135,20673.0
2019-04-24,38.35,38.66,38.35,38.555,11117.0
2019-04-26,38.505,38.545,38.49,38.52,19708.0
2019-04-29,38.525,38.545,38.45,38.495,11826.0
2019-04-30,38.485,38.485,38.375,38.42,25399.0
2019-05-01,38.51,38.675,38.51,38.665,6488.0
2019-05-02,38.44,38.44,38.4,38.425,13824.0
2019-05-03,38.425,38.57,38.425,38.495,12658.0
2019-05-06,38.305,38.34,38.15,38.235,14022.0
2019-05-07,38.44,38.45,38.205,38.265,15380.0
2019-05-08,38.065,38.15,37.995,38.1,7153.0
2019-05-09,38.085,38.13,37.975,38.06,34885.0
2019-05-10,38.015,38.115,37.865,37.985,10889.0
2019-05-13,37.915,37.93,37.795,37.82,5535.0
2019-05-14,37.585,37.705,37.44,37.65,6721.0
2019-05-15,37.84,38.0,37.83,37.975,9767.0
2019-05-16,38.065,38.115,37.96,38.08,4552.0
2019-05-17,38.39,38.485,38.32,38.32,11757.0
2019-05-20,38.44,38.58,38.44,38.57,35849.0
2019-05-21,38.425,38.56,38.32,38.56,12529.0
2019-05-22,38.64,38.7,38.575,38.575,9134.0
2019-05-23,38.63,38.63,38.435,38.54,14837.0
2019-05-24,38.285,38.335,38.22,38.325,11050.0
2019-05-27,38.365,38.405,38.24,38.29,10570.0
2019-05-28,38.37,38.455,38.32,38.405,8387.0
2019-05-29,38.12,38.135,37.96,38.065,10856.0
2019-05-30,37.925,37.96,37.795,37.795,19754.0
2019-05-31,37.81,37.86,37.735,37.735,3323.0
2019-06-03,37.605,37.61,37.42,37.42,40903.0
2019-06-04,37.54,37.64,37.44,37.515,15520.0
2019-06-05,38.03,38.065,37.86,37.86,13288.0
2019-06-06,37.915,38.155,37.915,38.08,5761.0
2019-06-07,38.11,38.335,38.08,38.195,5491.0
2019-06-11,38.64,38.85,38.555,38.75,10098.0
2019-06-12,38.85,38.965,38.85,38.85,8335.0
2019-06-13,38.895,38.995,38.785,38.835,6809.0
2019-06-14,38.93,39.03,38.91,38.93,6842.0
2019-06-17,39.0,39.0,38.93,38.995,4236.0
2019-06-18,39.065,39.17,39.015,39.14,7881.0
2019-06-19,39.285,39.48,39.285,39.405,14407.0
2019-06-20,39.635,39.635,39.495,39.63,12521.0
2019-06-21,39.635,39.67,39.515,39.53,6871.0
2019-06-24,39.525,39.54,39.39,39.455,7293.0
2019-06-25,39.51,39.545,39.41,39.44,8463.0
2019-06-26,39.34,39.41,39.24,39.295,7032.0
2019-06-27,39.235,39.285,39.08,39.285,5006.0
2019-06-28,39.26,39.415,39.235,39.235,14079.0
2019-07-01,39.735,39.745,39.58,39.735,21751.0
2019-07-02,39.73,39.83,39.65,39.725,22292.0
2019-07-03,39.79,39.895,39.725,39.89,26286.0
2019-07-04,39.995,40.01,39.905,40.01,18840.0
2019-07-05,40.025,40.12,39.99,40.01,12771.0
2019-07-08,40.05,40.115,39.83,39.865,16565.0
2019-07-09,39.81,39.86,39.65,39.725,18628.0
2019-07-10,39.93,40.02,39.855,39.905,14731.0
2019-07-11,39.97,40.01,39.895,40.01,7166.0
2019-07-12,40.025,40.025,39.905,39.925,8616.0
2019-07-15,39.765,39.84,39.725,39.775,14052.0
2019-07-16,39.775,39.825,39.725,39.745,8367.0
2019-07-17,39.78,39.91,39.715,39.89,12394.0
2019-07-18,39.75,39.75,39.505,39.505,17300.0
2019-07-19,39.6,39.795,39.6,39.78,9004.0
2019-07-22,39.685,39.75,39.615,39.695,20125.0
2019-07-23,39.815,39.905,39.725,39.84,10049.0
2019-07-24,40.09,40.205,40.085,40.15,14369.0
2019-07-25,40.155,40.375,40.155,40.35,12511.0
2019-07-26,40.32,40.335,40.235,40.265,8676.0
2019-07-29,40.335,40.525,40.335,40.445,7284.0
2019-07-30,40.58,40.675,40.525,40.59,20358.0
2019-07-31,40.525,40.575,40.415,40.415,16850.0
2019-08-01,40.265,40.375,40.19,40.255,20058.0
2019-08-02,40.19,40.19,39.995,40.135,15579.0
2019-08-05,40.02,40.05,39.52,39.745,29204.0
2019-08-06,39.0,39.0,38.36,38.85,47235.0
2019-08-07,38.89,39.76,38.85,39.15,53746.0
2019-08-08,39.08,39.325,38.935,39.255,18092.0
2019-08-09,39.515,39.57,39.4,39.4,17403.0
2019-08-12,39.39,39.52,39.36,39.435,13455.0
2019-08-13,39.375,39.375,39.215,39.26,9121.0
2019-08-14,39.47,39.53,39.36,39.42,9433.0
2019-08-15,38.905,38.905,38.59,38.71,35977.0
2019-08-16,38.685,38.785,38.64,38.66,16177.0
2019-08-19,39.145,39.245,39.0,39.245,19564.0
2019-08-20,39.34,39.49,39.31,39.45,11230.0
2019-08-21,39.275,39.31,39.13,39.27,12077.0
2019-08-22,39.555,39.555,39.4,39.47,10999.0
2019-08-23,39.455,39.585,39.36,39.55,6646.0
2019-08-26,38.855,38.915,38.75,38.775,20475.0
2019-08-27,39.05,39.15,39.0,39.065,12632.0
2019-08-28,39.085,39.18,39.065,39.18,8139.0
2019-08-29,39.275,39.305,39.115,39.28,9469.0
2019-08-30,39.515,39.86,39.515,39.725,4778.0
2019-09-02,39.715,39.78,39.57,39.58,6286.0
2019-09-03,39.58,39.84,39.535,39.62,5977.0
2019-09-04,39.47,39.62,39.36,39.54,4523.0
2019-09-05,39.725,40.04,39.695,40.04,27057.0
2019-09-06,40.085,40.22,40.085,40.12,7286.0
2019-09-09,40.115,40.155,40.035,40.035,9265.0
2019-09-10,40.06,40.135,39.945,39.945,7864.0
2019-09-11,39.945,40.125,39.945,40.035,11370.0
2019-09-12,40.27,40.415,40.255,40.3,5440.0
2019-09-13,40.445,40.445,40.33,40.365,9019.0
2019-09-16,40.19,40.285,40.07,40.27,11951.0
2019-09-17,40.32,40.375,40.23,40.375,12367.0
2019-09-18,40.49,40.49,40.3,40.38,6343.0
2019-09-19,40.445,40.72,40.445,40.61,8332.0
2019-09-20,40.77,40.87,40.69,40.7,6654.0
2019-09-23,40.66,40.865,40.64,40.755,17308.0
2019-09-24,40.75,40.855,40.7,40.755,34055.0
2019-09-25,40.49,40.58,40.375,40.525,26875.0
2019-09-26,40.56,40.67,40.38,40.41,15205.0
2019-09-27,40.515,40.645,40.48,40.57,11009.0
2019-09-30,40.56,40.62,40.445,40.515,13892.0
2019-10-01,41.155,41.155,40.535,40.925,28821.0
2019-10-02,40.93,40.935,40.295,40.295,14487.0
2019-10-03,39.64,39.77,39.475,39.77,44721.0
2019-10-04,39.77,39.845,39.595,39.825,17442.0
2019-10-07,39.93,40.055,39.825,40.055,26106.0
2019-10-08,40.085,40.24,40.055,40.1,11024.0
2019-10-09,39.745,40.135,39.625,39.835,28715.0
2019-10-10,39.8,39.97,39.67,39.77,8475.0
2019-10-11,40.065,40.145,40.035,40.135,8628.0
2019-10-14,40.32,40.575,40.32,40.36,14944.0
2019-10-15,40.295,40.465,40.24,40.465,15979.0
2019-10-16,40.725,40.85,40.67,40.79,13052.0
2019-10-17,40.8,40.885,40.58,40.615,8832.0
2019-10-18,40.615,40.63,40.36,40.37,14570.0
2019-10-21,40.31,40.485,40.245,40.47,9963.0
2019-10-22,40.59,40.625,40.425,40.53,9823.0
2019-10-23,40.44,40.545,40.29,40.545,11467.0
2019-10-24,40.61,40.67,40.58,40.61,14889.0
2019-10-25,40.815,40.925,40.735,40.845,11676.0
2019-10-28,40.9,40.965,40.9,40.93,6013.0
2019-10-29,40.96,41.085,40.87,40.87,24108.0
2019-10-30,40.85,40.945,40.655,40.655,11806.0
2019-10-31,40.785,40.785,40.595,40.69,15655.0
2019-11-01,40.735,40.74,40.575,40.72,15825.0
2019-11-04,40.865,41.15,40.79,40.865,11715.0
2019-11-05,40.98,41.14,40.98,41.09,38581.0
2019-11-06,41.04,41.135,40.9,40.9,22518.0
2019-11-07,41.135,41.15,41.005,41.15,15247.0
2019-11-08,41.155,41.285,41.105,41.12,11657.0
2019-11-11,41.31,41.425,41.235,41.3,16211.0
2019-11-12,41.325,41.435,41.205,41.285,34736.0
2019-11-13,41.41,41.41,41.205,41.26,16713.0
2019-11-14,41.345,41.5,41.23,41.41,22745.0
2019-11-15,41.515,41.725,41.425,41.665,23727.0
2019-11-18,41.715,41.725,41.52,41.535,21284.0
2019-11-19,41.52,41.805,41.135,41.805,40225.0
2019-11-20,41.71,41.71,41.455,41.5,23594.0
2019-11-21,41.33,41.46,41.23,41.28,23371.0
2019-11-22,41.555,41.57,41.435,41.475,27171.0
2019-11-25,41.63,41.76,41.58,41.63,23772.0
2019-11-26,41.775,42.065,41.73,41.86,46203.0
2019-11-27,41.935,42.105,41.92,42.105,11011.0
2019-11-28,42.24,42.285,42.115,42.14,17179.0
2019-11-29,42.3,42.36,42.09,42.09,13805.0
2019-12-02,42.125,42.32,42.08,42.195,32657.0
2019-12-03,42.03,42.03,41.39,41.435,32083.0
2019-12-04,41.12,41.15,40.945,41.07,32568.0
2019-12-05,41.235,41.44,41.22,41.39,19556.0
2019-12-06,41.52,41.595,41.41,41.475,9711.0
2019-12-09,41.79,41.79,41.595,41.725,12599.0
2019-12-10,41.675,41.725,41.57,41.595,9435.0
2019-12-11,41.73,41.74,41.62,41.725,18532.0
2019-12-12,41.755,41.775,41.515,41.615,52857.0
2019-12-13,41.73,41.84,41.65,41.84,24342.0
2019-12-16,41.885,42.265,41.855,42.265,17160.0
2019-12-17,42.315,42.41,42.21,42.32,18794.0
2019-12-18,42.315,42.46,42.21,42.37,21505.0
2019-12-19,42.465,42.48,42.255,42.255,41209.0
2019-12-20,42.32,42.415,42.19,42.25,15579.0
2019-12-23,42.365,42.365,42.19,42.19,19774.0
2019-12-24,42.24,42.29,42.175,42.21,11770.0
2019-12-27,42.285,42.385,42.24,42.38,16612.0
2019-12-30,42.24,42.24,42.09,42.21,24025.0
2019-12-31,42.01,42.545,41.79,41.87,22085.0
2020-01-02,41.9,42.05,41.8,41.96,23901.0
2020-01-03,42.29,43.185,42.145,42.16,27863.0
2020-01-06,42.15,42.31,41.96,42.24,22632.0
2020-01-07,42.405,42.545,42.38,42.53,12195.0
2020-01-08,42.65,42.65,42.165,42.6,18685.0
2020-01-09,42.86,42.98,42.76,42.79,19020.0
2020-01-10,42.935,43.11,42.92,43.065,11384.0
2020-01-13,42.825,42.98,42.79,42.855,28038.0
2020-01-14,43.095,43.2,42.995,43.11,21336.0
2020-01-15,43.12,43.19,43.11,43.125,22187.0
2020-01-16,43.295,43.44,43.27,43.355,31764.0
2020-01-17,43.575,43.69,43.52,43.52,27449.0
2020-01-20,43.625,43.785,43.625,43.675,26649.0
2020-01-21,43.675,43.685,43.52,43.52,16004.0
2020-01-22,43.72,43.91,43.67,43.91,17899.0
2020-01-23,43.86,43.86,43.545,43.61,35389.0
2020-01-24,43.71,43.875,43.67,43.705,24446.0
2020-01-28,43.265,43.265,43.015,43.22,90970.0
2020-01-29,43.435,43.55,43.325,43.465,18154.0
2020-01-30,43.48,43.48,43.25,43.33,19418.0
2020-01-31,43.52,43.91,43.48,43.49,16535.0
2020-02-03,43.015,43.135,42.9,43.025,44425.0
2020-02-04,43.065,43.26,43.01,43.17,18079.0
2020-02-05,43.5,43.52,43.34,43.425,20725.0
2020-02-06,43.78,43.89,43.67,43.89,10883.0
2020-02-07,43.92,43.945,43.72,43.945,18442.0
2020-02-10,43.85,43.875,43.63,43.755,17658.0
2020-02-11,44.0,44.13,43.945,44.03,17075.0
2020-02-12,44.115,44.14,44.03,44.07,13640.0
2020-02-13,44.275,44.33,44.1,44.11,39510.0
2020-02-14,44.145,44.315,44.13,44.305,26729.0
2020-02-17,44.26,44.3,44.22,44.26,29553.0
2020-02-18,44.29,44.29,44.19,44.235,28558.0
2020-02-19,44.27,44.63,44.22,44.37,43663.0
2020-02-20,44.505,44.71,44.41,44.51,42452.0
2020-02-21,44.505,44.54,44.385,44.48,20451.0
2020-02-24,44.29,44.29,43.625,43.69,56288.0
2020-02-25,42.825,43.595,42.825,43.135,52837.0
2020-02-26,42.53,42.53,42.115,42.195,63796.0
2020-02-27,42.07,42.165,41.66,41.705,53841.0
2020-02-28,40.735,40.905,40.205,40.37,75293.0
2020-03-02,40.125,40.67,39.825,40.565,129964.0
2020-03-03,41.1,41.47,40.99,41.02,98402.0
2020-03-04,40.42,40.89,40.29,40.575,48308.0
2020-03-05,41.3,41.32,41.005,41.03,37552.0
2020-03-06,40.465,40.595,40.15,40.185,48273.0
2020-03-09,40.11,40.11,38.09,38.09,81442.0
2020-03-10,37.2,38.17,36.93,38.16,90381.0
2020-03-11,38.36,38.5,37.705,37.705,77314.0
2020-03-12,37.215,37.225,35.27,35.925,90543.0
2020-03-13,35.125,35.125,33.035,35.01,89052.0
2020-03-16,35.2,35.765,34.475,34.555,42259.0
2020-03-17,33.73,34.995,33.155,34.995,57859.0
2020-03-18,35.2,35.2,33.74,34.1,45523.0
2020-03-19,34.07,34.1,32.72,32.735,66379.0
2020-03-20,33.13,34.075,33.005,33.4,62261.0
2020-03-23,33.0,33.0,31.165,31.9,44047.0
2020-03-24,31.9,32.88,31.805,32.275,27121.0
2020-03-25,33.19,34.75,33.19,33.73,32940.0
2020-03-26,33.95,35.375,33.95,34.845,30240.0
2020-03-27,35.705,36.49,34.51,34.51,46404.0
2020-03-30,34.465,35.355,33.73,35.355,22610.0
2020-03-31,35.94,36.475,34.955,34.965,51839.0
2020-04-01,36.11,36.265,35.245,35.35,29572.0
2020-04-02,35.69,35.69,34.795,35.185,16577.0
2020-04-03,35.535,35.755,34.55,34.6,33469.0
2020-04-06,34.72,36.09,34.72,35.98,24075.0
2020-04-07,37.09,37.31,35.645,35.955,67852.0
2020-04-08,35.75,36.275,35.535,35.895,32516.0
2020-04-09,36.505,36.555,36.2,36.475,55798.0
2020-04-14,36.57,37.03,36.275,37.015,69308.0
2020-04-15,37.745,37.755,36.79,36.925,74881.0
2020-04-16,36.905,36.925,36.385,36.635,52034.0
2020-04-17,36.975,37.74,36.975,37.305,36636.0
2020-04-20,37.74,37.745,36.935,36.935,59979.0
2020-04-21,36.755,36.805,36.235,36.31,35976.0
2020-04-22,36.31,36.35,35.605,36.05,37822.0
2020-04-23,36.05,36.46,36.05,36.185,19226.0
2020-04-24,36.175,36.32,36.005,36.305,33979.0
2020-04-27,36.415,36.665,36.28,36.535,43343.0
2020-04-28,36.85,36.96,36.585,36.82,30638.0
2020-04-29,36.85,37.14,36.755,37.09,39999.0
2020-04-30,37.63,37.865,37.495,37.8,55902.0
2020-05-01,37.385,37.385,36.615,36.615,80569.0
2020-05-04,36.375,36.665,36.045,36.39,32192.0
2020-05-05,36.8,37.02,36.695,36.755,23565.0
2020-05-06,37.125,37.13,36.875,37.09,46820.0
2020-05-07,37.005,37.02,36.865,36.945,26081.0
2020-05-08,37.215,37.305,37.125,37.205,29445.0
2020-05-11,37.46,37.65,37.315,37.39,35063.0
2020-05-12,37.46,37.515,37.2,37.22,27662.0
2020-05-13,37.015,37.145,36.63,36.935,48542.0
2020-05-14,36.805,36.86,36.57,36.57,27361.0
2020-05-15,36.865,37.005,36.645,36.875,22191.0
2020-05-18,37.16,37.28,37.06,37.215,19676.0
2020-05-19,37.715,38.065,37.715,37.85,25116.0
2020-05-20,37.575,37.85,37.525,37.62,53746.0
2020-05-21,37.85,38.035,37.82,37.9,21607.0
2020-05-22,37.9,37.93,37.42,37.48,42930.0
2020-05-25,38.085,38.115,37.885,38.115,23953.0
2020-05-26,38.47,38.715,38.235,38.655,34791.0
2020-05-27,38.65,38.9,38.355,38.68,56196.0
2020-05-28,39.11,39.4,38.87,39.205,57483.0
2020-05-29,38.99,39.005,38.68,38.785,35788.0
2020-06-01,38.785,38.895,38.495,38.77,45565.0
2020-06-02,38.79,38.955,38.68,38.925,29434.0
2020-06-03,39.08,39.215,38.94,39.155,54002.0
2020-06-04,39.33,39.745,39.315,39.36,31378.0
2020-06-05,39.525,39.555,39.31,39.42,29171.0
2020-06-09,40.395,40.53,40.085,40.325,50223.0
2020-06-10,40.325,40.405,40.16,40.27,45680.0
2020-06-11,39.71,39.88,39.405,39.525,53220.0
2020-06-12,38.65,38.85,38.235,38.68,88620.0
2020-06-15,38.545,38.67,38.125,38.185,58235.0
2020-06-16,38.725,39.36,38.725,39.34,26799.0
2020-06-17,39.71,39.71,39.31,39.44,34488.0
2020-06-18,39.42,39.425,39.055,39.285,27332.0
2020-06-19,39.665,39.665,39.405,39.455,21204.0
2020-06-22,39.295,39.45,38.955,39.315,25862.0
2020-06-23,39.59,39.59,39.07,39.385,25032.0
2020-06-24,39.51,39.6,39.385,39.51,33190.0
2020-06-25,38.91,39.115,38.695,38.73,45273.0
2020-06-26,39.095,39.22,39.0,39.205,42843.0
2020-06-29,38.645,38.97,38.46,38.525,49404.0
2020-06-30,39.225,39.225,39.005,39.065,27213.0
2020-07-01,39.52,39.55,39.11,39.18,56579.0
2020-07-02,39.3,40.28,39.15,39.455,66778.0
2020-07-03,39.56,39.955,39.52,39.765,36725.0
2020-07-06,39.81,40.205,39.755,40.06,23598.0
2020-07-07,40.075,40.15,39.825,39.885,20120.0
2020-07-08,39.74,39.85,39.47,39.53,24003.0
2020-07-09,39.835,39.87,39.735,39.75,16572.0
2020-07-10,39.69,39.705,39.41,39.455,35800.0
2020-07-13,39.835,40.04,39.835,39.955,13217.0
2020-07-14,39.725,39.77,39.565,39.645,25771.0
2020-07-15,40.0,40.175,39.99,40.16,31971.0
2020-07-16,40.365,40.365,39.975,40.03,22207.0
2020-07-17,40.165,40.205,40.04,40.13,22864.0
2020-07-20,40.13,40.275,40.025,40.075,18068.0
2020-07-21,40.21,40.7,40.21,40.685,24269.0
2020-07-22,40.44,40.44,40.175,40.175,26230.0
2020-07-23,40.275,40.395,40.21,40.25,34756.0
2020-07-24,40.145,40.195,39.91,39.96,38374.0
2020-07-27,40.21,40.59,39.925,39.955,25210.0
2020-07-28,40.165,40.305,40.025,40.04,22675.0
2020-07-29,39.955,39.99,39.795,39.865,28675.0
2020-07-30,40.175,40.195,40.055,40.15,17977.0
2020-07-31,40.055,40.055,39.55,39.785,39995.0
2020-08-03,39.69,39.825,39.53,39.75,26899.0
2020-08-04,40.22,40.385,40.21,40.32,17188.0
2020-08-05,40.21,40.23,40.04,40.205,26190.0
2020-08-06,40.515,40.515,40.235,40.32,23613.0
2020-08-07,40.325,40.355,40.195,40.235,20991.0
2020-08-10,40.29,40.75,40.29,40.735,17647.0
2020-08-11,40.715,40.955,40.705,40.82,19216.0
2020-08-12,40.82,40.91,40.675,40.87,24517.0
2020-08-13,40.92,41.09,40.79,40.81,30211.0
2020-08-14,41.0,41.06,40.91,41.025,41672.0
2020-08-17,40.765,40.87,40.685,40.78,43842.0
2020-08-18,40.935,40.965,40.82,40.935,37546.0
2020-08-19,40.935,41.125,40.895,41.045,25743.0
2020-08-20,40.88,40.91,40.745,40.79,55643.0
2020-08-21,40.97,41.085,40.89,40.91,25951.0
2020-08-24,40.97,41.115,40.935,41.115,17668.0
2020-08-25,41.35,41.465,41.275,41.395,43643.0
2020-08-26,41.345,41.345,41.125,41.215,25311.0
2020-08-27,41.39,41.47,41.275,41.335,23096.0
2020-08-28,41.25,41.305,41.125,41.19,45493.0
2020-08-31,41.145,41.23,41.125,41.125,26544.0
2020-09-01,40.97,40.985,40.51,40.72,69390.0
2020-09-02,41.115,41.2,40.97,41.17,15518.0
2020-09-03,41.435,41.69,41.435,41.54,30153.0
2020-09-04,40.775,40.81,40.48,40.67,63631.0
2020-09-07,40.325,40.515,40.275,40.295,51881.0
2020-09-08,40.365,41.115,40.365,40.69,42815.0
2020-09-09,40.365,40.365,39.945,40.045,47726.0
2020-09-10,40.635,40.645,40.29,40.35,27322.0
2020-09-11,40.105,40.175,39.985,40.13,18808.0
2020-09-14,40.305,40.365,40.21,40.365,13893.0
2020-09-15,40.525,40.525,40.29,40.32,17655.0
2020-09-16,40.67,40.675,40.48,40.585,22380.0
2020-09-17,40.63,40.63,40.28,40.295,44443.0
2020-09-18,40.38,40.395,40.21,40.295,25328.0
2020-09-21,40.175,40.19,39.88,39.96,45232.0
2020-09-22,39.765,39.81,39.605,39.66,27915.0
2020-09-23,40.025,40.325,39.985,40.325,17147.0
2020-09-24,39.99,40.09,39.835,40.025,21098.0
2020-09-25,40.23,40.35,40.205,40.205,13818.0
2020-09-28,40.555,40.6,40.47,40.585,23180.0
2020-09-29,40.72,40.965,40.685,40.745,32639.0
2020-09-30,40.49,40.59,40.175,40.205,45724.0
2020-10-01,40.475,40.69,40.43,40.6,37581.0
2020-10-02,40.53,40.53,40.08,40.13,48348.0
2020-10-05,40.56,40.745,40.545,40.66,20068.0
2020-10-06,40.77,40.945,40.745,40.91,38213.0
2020-10-07,40.94,41.155,40.87,41.055,33254.0
2020-10-08,41.235,41.635,41.235,41.435,38891.0
2020-10-09,41.72,41.795,41.645,41.72,25127.0
2020-10-12,41.71,41.845,41.65,41.835,27313.0
2020-10-13,42.0,42.29,42.0,42.185,25599.0
2020-10-14,42.19,42.2,42.105,42.175,16244.0
2020-10-15,42.175,42.175,42.075,42.12,23883.0
2020-10-16,42.12,42.255,42.045,42.115,27270.0
2020-10-19,42.825,42.825,42.12,42.3,31434.0
2020-10-20,42.175,42.29,42.03,42.03,35451.0
2020-10-21,42.105,42.2,42.06,42.12,20655.0
2020-10-22,41.76,41.78,41.54,41.675,34598.0
2020-10-23,41.985,41.985,41.75,41.935,24953.0
2020-10-26,41.88,41.935,41.72,41.765,39006.0
2020-10-27,41.505,41.505,41.2,41.27,39086.0
2020-10-28,41.065,41.21,41.025,41.065,37834.0
2020-10-29,40.945,40.955,40.485,40.67,58872.0
2020-10-30,40.655,40.77,40.39,40.435,60194.0
2020-11-02,40.94,40.94,40.33,40.49,41973.0
2020-11-03,40.63,41.095,40.59,41.065,34554.0
2020-11-04,41.72,41.72,40.81,41.065,39296.0
2020-11-05,41.335,41.89,41.335,41.835,22491.0
2020-11-06,42.105,42.105,41.845,41.88,32552.0
2020-11-09,42.05,42.615,42.05,42.57,38772.0
2020-11-10,43.265,43.34,42.515,42.515,112914.0
2020-11-11,43.25,43.255,42.895,42.95,56438.0
2020-11-12,43.715,43.715,42.935,42.935,36632.0
2020-11-13,43.065,43.065,42.865,42.995,30294.0
2020-11-16,43.235,43.645,43.235,43.51,11433.0
2020-11-17,43.73,43.73,43.495,43.505,77147.0
2020-11-18,44.04,44.495,43.58,43.65,34542.0
2020-11-19,43.575,43.595,43.34,43.45,52055.0
2020-11-20,43.495,43.715,43.495,43.53,34824.0
2020-11-23,43.63,43.845,43.545,43.715,57437.0
2020-11-24,43.805,44.2,43.805,44.125,42759.0
2020-11-25,44.81,45.345,44.295,44.345,77897.0
2020-11-26,44.99,44.99,44.115,44.14,51153.0
2020-11-27,44.055,44.105,43.96,44.005,53317.0
2020-11-30,44.17,44.415,43.805,43.82,45130.0
2020-12-01,43.905,44.185,43.845,44.105,57075.0
2020-12-02,44.395,44.415,44.04,44.13,42843.0
2020-12-03,44.81,44.81,44.155,44.155,44466.0
2020-12-04,44.19,44.34,44.185,44.27,30022.0
2020-12-07,44.425,45.65,44.355,44.515,45986.0
2020-12-08,45.19,45.19,44.41,44.44,53349.0
2020-12-09,44.61,44.81,44.61,44.795,29772.0
2020-12-10,44.595,44.625,44.345,44.415,49203.0
2020-12-11,44.805,44.805,44.115,44.155,54159.0
2020-12-14,44.345,44.345,44.215,44.27,32628.0
2020-12-15,44.155,44.325,44.045,44.325,54764.0
2020-12-16,44.33,44.51,44.33,44.41,31115.0
2020-12-17,44.48,44.805,44.44,44.6,33732.0
2020-12-18,44.635,44.67,44.415,44.415,40706.0
2020-12-21,44.48,44.495,44.27,44.455,41983.0
2020-12-22,44.495,44.495,44.07,44.14,50075.0
2020-12-23,44.805,44.805,44.17,44.295,38971.0
2020-12-24,44.385,44.515,44.385,44.425,21821.0
2020-12-29,45.585,45.745,44.615,44.7,52228.0
2020-12-30,45.575,45.575,44.385,44.48,71341.0
2020-12-31,45.545,45.545,44.24,45.18,47851.0
2021-01-04,46.015,46.37,44.69,44.76,136191.0
2021-01-05,44.955,45.2,44.095,44.27,115175.0
2021-01-06,44.675,44.675,44.035,44.09,85308.0
2021-01-07,44.115,44.79,44.115,44.79,42893.0
2021-01-08,44.955,45.135,44.86,45.135,35271.0
2021-01-11,45.155,45.19,45.01,45.19,57989.0
2021-01-12,45.16,45.16,45.05,45.065,52950.0
2021-01-13,45.185,45.185,44.88,44.955,33862.0
2021-01-14,45.025,45.16,44.955,45.12,28303.0
2021-01-15,45.13,45.225,44.98,45.115,40591.0
2021-01-18,44.885,44.94,44.75,44.815,54649.0
2021-01-19,44.995,45.19,44.995,45.17,37497.0
2021-01-20,45.23,45.585,45.21,45.3,55194.0
2021-01-21,45.575,45.65,45.465,45.65,45789.0
2021-01-22,45.585,45.65,45.435,45.575,55983.0
2021-01-25,45.585,45.98,45.505,45.63,37447.0
2021-01-27,45.585,45.72,45.35,45.64,61124.0
2021-01-28,45.05,45.585,44.445,44.705,128038.0
2021-01-29,44.995,45.025,44.485,44.675,72937.0
2021-02-01,44.485,44.61,43.925,44.44,86840.0
2021-02-02,44.805,45.3,44.805,45.3,47281.0
2021-02-03,45.64,45.805,45.57,45.735,67931.0
2021-02-04,45.74,45.74,45.43,45.45,63757.0
2021-02-05,45.74,45.985,45.74,45.97,70883.0
2021-02-08,45.93,46.165,45.86,46.15,34881.0
2021-02-09,46.09,46.125,45.94,45.98,54349.0
2021-02-10,45.995,46.175,45.98,46.15,50351.0
2021-02-11,46.08,46.145,45.98,46.015,27648.0
2021-02-12,46.015,46.275,45.96,45.98,57605.0
2021-02-15,46.09,46.365,46.065,46.315,42908.0
2021-02-16,46.37,46.52,46.34,46.52,44676.0
2021-02-17,46.45,46.48,46.245,46.34,56217.0
2021-02-18,46.385,46.385,46.255,46.285,69457.0
2021-02-19,46.2,46.23,45.695,45.795,77575.0
2021-02-22,45.735,45.815,45.53,45.655,82122.0
2021-02-23,45.545,45.65,45.265,45.65,65630.0
2021-02-24,45.555,45.56,45.155,45.245,92439.0
2021-02-25,45.435,45.65,45.435,45.65,79343.0
2021-02-26,45.025,45.045,44.64,44.8,112063.0
2021-03-01,45.145,45.5,44.965,45.5,64255.0
2021-03-02,45.75,45.94,45.505,45.555,56984.0
2021-03-03,45.53,45.63,45.46,45.61,43121.0
2021-03-04,45.31,45.365,44.955,44.995,75174.0
2021-03-05,45.1,45.105,44.64,44.915,96877.0
2021-03-08,45.585,45.685,45.215,45.255,47817.0
2021-03-09,45.575,45.65,45.39,45.43,66981.0
2021-03-10,45.585,45.735,45.465,45.72,60096.0
2021-03-11,45.695,45.705,45.39,45.655,78729.0
2021-03-12,45.94,46.025,45.75,45.985,30054.0
2021-03-15,46.025,46.12,45.9,46.04,43784.0
2021-03-16,46.065,46.37,46.065,46.33,42699.0
2021-03-17,46.29,46.29,46.04,46.11,56350.0
2021-03-18,46.135,46.255,45.94,45.98,85430.0
2021-03-19,46.01,46.01,45.56,45.805,52093.0
2021-03-22,45.78,45.89,45.665,45.885,39004.0
2021-03-23,45.89,46.035,45.885,45.9,35505.0
2021-03-24,46.01,46.05,45.9,46.01,34422.0
2021-03-25,45.955,45.96,45.85,45.875,55810.0
2021-03-26,46.0,46.245,46.0,46.15,31217.0
2021-03-29,46.37,46.495,46.175,46.22,102253.0
2021-03-30,46.365,46.435,46.0,46.035,90260.0
2021-03-31,46.325,46.47,46.17,46.355,71221.0
2021-04-01,47.85,47.99,46.46,46.585,193679.0
2021-04-06,47.195,47.6,47.08,47.275,85290.0
2021-04-07,47.29,47.56,47.04,47.175,76337.0
2021-04-08,47.155,47.42,47.155,47.405,65615.0
2021-04-09,47.405,47.575,47.38,47.535,50009.0
2021-04-12,47.59,47.59,47.43,47.485,65495.0
2021-04-13,47.485,47.59,47.48,47.495,45263.0
2021-04-14,47.6,47.675,47.52,47.6,41015.0
2021-04-15,47.6,47.675,47.365,47.675,56607.0
2021-04-16,47.675,47.915,47.615,47.675,50017.0
2021-04-19,47.925,47.925,47.785,47.835,50245.0
2021-04-20,47.765,47.765,47.48,47.5,97277.0
2021-04-21,47.5,47.575,47.02,47.285,94632.0
2021-04-22,47.6,47.765,47.435,47.575,74580.0
2021-04-23,47.585,47.675,47.56,47.6,63979.0
2021-04-26,47.885,47.9,47.68,47.745,52670.0
2021-04-27,47.9,48.005,47.615,47.72,90395.0
2021-04-28,47.845,48.0,47.73,47.895,46898.0
2021-04-29,47.99,47.99,47.83,47.94,84848.0
2021-04-30,47.925,47.98,47.61,47.69,83243.0
2021-05-03,47.98,47.98,47.72,47.765,61735.0
2021-05-04,47.915,47.915,47.705,47.765,89804.0
2021-05-05,47.72,47.835,47.665,47.74,44801.0
2021-05-06,47.795,47.845,47.625,47.675,76760.0
2021-05-07,47.68,47.87,47.68,47.835,43331.0
2021-05-10,48.005,48.155,47.925,48.04,52599.0
2021-05-11,47.925,47.925,47.51,47.675,142374.0
2021-05-12,47.48,47.64,47.07,47.265,155688.0
2021-05-13,47.435,47.435,46.875,46.875,135330.0
2021-05-14,47.38,47.59,47.265,47.315,97304.0
2021-05-17,47.485,47.64,47.445,47.525,82910.0
2021-05-18,47.69,48.0,47.61,47.715,43691.0
2021-05-19,47.64,47.7,47.03,47.07,126038.0
2021-05-20,47.195,47.445,47.17,47.365,54238.0
2021-05-21,47.6,47.715,47.5,47.655,74621.0
2021-05-24,47.83,47.875,47.655,47.73,64432.0
2021-05-25,47.86,48.155,47.85,48.08,56630.0
2021-05-26,48.135,48.17,48.015,48.04,40603.0
2021-05-27,48.17,48.17,48.005,48.065,75786.0
2021-05-28,48.265,48.485,48.25,48.48,59620.0
2021-05-31,48.64,48.805,48.415,48.44,63412.0
2021-06-01,48.465,48.6,48.21,48.405,55300.0
2021-06-02,48.495,48.575,48.33,48.575,46220.0
2021-06-03,48.66,48.82,48.615,48.79,68912.0
2021-06-04,48.81,48.92,48.7,48.92,53854.0
2021-06-07,49.065,49.065,48.81,48.855,64976.0
2021-06-08,49.18,49.18,48.86,48.945,46879.0
2021-06-09,49.21,49.22,48.9,48.945,52728.0
2021-06-10,49.0,49.04,48.88,48.965,56596.0
2021-06-11,49.04,49.14,48.925,49.14,49137.0
2021-06-15,49.635,50.45,49.225,49.47,145434.0
2021-06-16,49.935,49.935,49.38,49.44,82131.0
2021-06-17,49.665,49.725,49.145,49.27,90153.0
2021-06-18,49.635,49.69,49.48,49.56,49398.0
2021-06-21,49.635,49.635,48.765,48.895,184478.0
2021-06-22,49.31,49.625,49.31,49.52,80259.0
2021-06-23,49.47,49.535,49.425,49.51,75668.0
2021-06-24,49.47,49.47,49.275,49.295,71261.0
2021-06-25,49.595,49.725,49.43,49.56,68781.0
2021-06-28,49.69,49.715,49.51,49.6,108369.0
2021-06-29,49.62,49.69,49.455,49.62,106721.0
2021-06-30,49.79,50.275,49.725,49.725,73715.0
2021-07-01,50.535,50.535,49.775,49.79,292090.0
2021-07-02,50.16,50.17,49.9,49.92,119871.0
2021-07-05,50.175,50.31,49.925,49.975,84714.0
2021-07-06,50.045,50.11,49.675,49.675,154930.0
2021-07-07,50.085,50.085,49.76,49.87,80952.0
2021-07-08,50.175,50.62,50.02,50.085,110081.0
2021-07-09,50.175,50.175,49.575,49.76,145785.0
2021-07-12,50.175,50.505,50.045,50.12,71279.0
2021-07-13,50.3,50.405,50.2,50.225,67723.0
2021-07-14,50.3,50.36,50.175,50.22,49108.0
2021-07-15,50.31,50.38,50.095,50.095,70996.0
2021-07-16,50.15,50.17,50.02,50.135,82699.0
2021-07-19,50.15,50.17,49.74,49.845,135064.0
2021-07-20,49.76,49.775,49.525,49.715,129550.0
2021-07-21,50.16,50.245,50.035,50.17,65350.0
2021-07-22,50.43,50.53,50.395,50.485,44040.0
2021-07-23,50.48,50.545,50.42,50.53,64155.0
2021-07-26,50.73,50.805,50.555,50.58,115860.0
2021-07-27,50.805,50.84,50.62,50.68,73259.0
2021-07-28,50.73,50.73,50.385,50.485,99285.0
2021-07-29,50.71,50.71,50.58,50.655,81230.0
2021-07-30,50.67,50.735,50.455,50.455,81977.0
2021-08-02,50.88,51.14,50.76,51.12,68301.0
2021-08-03,51.055,51.095,50.72,50.88,82109.0
2021-08-04,51.005,51.08,50.905,50.995,61792.0
2021-08-05,51.065,51.07,50.99,51.015,61300.0
2021-08-06,51.14,51.165,51.04,51.12,55321.0
2021-08-09,51.43,51.43,51.18,51.195,91621.0
2021-08-10,51.43,51.455,51.275,51.375,65798.0
2021-08-11,51.515,51.58,51.39,51.45,76263.0
2021-08-12,51.405,51.59,51.405,51.53,79188.0
2021-08-13,51.58,51.705,51.58,51.675,89189.0
2021-08-16,51.675,51.725,51.45,51.515,94708.0
2021-08-17,51.64,51.675,51.355,51.375,154299.0
2021-08-18,51.64,51.64,51.315,51.49,88071.0
2021-08-19,51.43,51.48,51.13,51.255,128411.0
2021-08-20,51.4,51.44,51.19,51.19,75291.0
2021-08-23,51.205,51.64,51.205,51.64,74753.0
2021-08-24,51.835,51.85,51.69,51.725,76293.0
2021-08-25,51.85,52.06,51.705,51.785,71148.0
2021-08-26,51.835,51.84,51.6,51.63,78471.0
2021-08-27,51.63,51.7,51.55,51.6,55055.0
2021-08-30,51.9,51.91,51.59,51.8,81759.0
2021-08-31,52.015,52.16,51.85,51.96,60081.0
2021-09-01,52.06,52.06,51.735,51.935,113643.0
2021-09-02,51.935,52.27,51.675,51.8,111797.0
2021-09-03,51.935,52.025,51.86,51.94,77260.0
2021-09-06,51.94,52.175,51.625,51.84,125307.0
2021-09-07,52.05,52.075,51.84,52.025,75262.0
2021-09-08,51.925,52.085,51.89,52.015,77347.0
2021-09-09,51.975,52.01,51.35,51.455,157369.0
2021-09-10,52.015,52.085,51.515,51.605,70141.0
2021-09-13,51.615,51.76,51.43,51.59,121913.0
2021-09-14,51.715,51.76,51.455,51.68,66188.0
2021-09-15,51.655,51.68,51.45,51.55,86316.0
2021-09-16,51.7,51.81,51.615,51.81,63463.0
2021-09-17,51.735,51.735,51.515,51.65,87492.0
2021-09-20,51.65,51.665,50.84,50.88,203688.0
2021-09-21,50.505,50.795,50.435,50.76,142465.0
2021-09-22,50.68,51.005,50.595,50.89,90295.0
2021-09-23,51.015,51.45,51.015,51.365,75776.0
2021-09-24,51.43,51.5,51.305,51.355,97095.0
2021-09-27,51.5,51.65,51.39,51.58,70421.0
2021-09-28,51.725,51.725,51.04,51.045,126984.0
2021-09-29,50.535,51.005,50.37,50.485,115528.0
2021-09-30,50.955,51.03,50.72,51.03,131461.0
2021-10-01,50.99,51.42,50.05,50.24,269411.0
2021-10-04,50.805,50.895,50.45,50.585,117266.0
2021-10-05,50.245,50.565,49.84,50.23,170422.0
2021-10-06,50.56,50.56,50.085,50.21,61675.0
2021-10-07,50.5,50.6,50.39,50.59,67801.0
2021-10-08,50.76,50.895,50.625,50.775,47804.0
2021-10-11,50.99,50.99,50.425,50.66,83282.0
2021-10-12,50.32,50.585,50.255,50.27,74658.0
2021-10-13,50.28,50.455,50.27,50.4,59615.0
2021-10-14,50.55,50.76,50.535,50.695,39018.0
2021-10-15,51.155,51.24,50.86,51.065,69999.0
2021-10-18,51.46,51.46,51.07,51.225,75032.0
2021-10-19,51.215,51.335,51.155,51.18,66901.0
2021-10-20,51.35,51.485,51.275,51.35,101921.0
2021-10-21,51.35,51.35,51.225,51.29,51144.0
2021-10-22,51.35,51.52,51.34,51.4,86545.0
2021-10-25,51.435,51.605,51.395,51.52,86281.0
2021-10-26,51.635,51.73,51.57,51.605,102609.0
2021-10-27,51.69,51.695,51.41,51.52,80184.0
2021-10-28,51.445,51.47,51.3,51.375,76534.0
2021-10-29,51.445,51.595,51.09,51.14,70340.0
2021-11-01,51.35,51.56,51.31,51.47,80049.0
2021-11-02,51.605,51.61,51.325,51.52,77692.0
2021-11-03,51.605,52.065,51.605,51.88,90102.0
2021-11-04,51.95,52.065,51.95,52.04,47577.0
2021-11-05,52.26,52.48,52.26,52.39,79352.0
2021-11-08,52.53,52.69,52.405,52.43,79753.0
2021-11-09,52.445,52.605,52.39,52.415,81034.0
2021-11-10,52.7,52.7,52.345,52.42,66423.0
2021-11-11,52.38,52.415,52.12,52.33,106252.0
2021-11-12,52.69,52.7,52.43,52.605,68147.0
2021-11-15,52.7,52.85,52.66,52.735,70599.0
2021-11-16,52.75,52.775,52.495,52.53,80975.0
2021-11-17,52.53,52.835,52.53,52.685,54975.0
2021-11-18,52.795,52.85,52.605,52.64,94835.0
2021-11-19,52.7,52.785,52.66,52.725,71905.0
2021-11-22,52.785,52.85,52.54,52.625,91561.0
2021-11-23,52.7,52.735,52.49,52.6,70329.0
2021-11-24,52.615,52.615,52.455,52.515,69055.0
2021-11-25,52.615,52.7,52.565,52.685,44078.0
2021-11-26,52.74,52.74,52.095,52.17,126869.0
2021-11-29,51.84,52.15,51.69,51.965,180515.0
2021-11-30,52.195,52.87,52.0,52.0,102579.0
2021-12-01,52.0,52.195,51.42,51.69,110809.0
2021-12-02,51.67,51.69,51.2,51.47,95355.0
2021-12-03,52.0,52.025,51.555,51.765,104841.0
2021-12-06,51.77,51.915,51.69,51.865,83438.0
2021-12-07,52.025,52.17,51.95,52.15,62581.0
2021-12-08,52.59,52.825,52.37,52.75,75195.0
2021-12-09,52.7,52.7,52.525,52.53,58503.0
2021-12-10,52.525,52.525,52.285,52.335,60423.0
2021-12-13,52.53,52.69,52.49,52.555,75219.0
2021-12-14,52.39,52.495,52.26,52.47,74942.0
2021-12-15,52.28,52.44,52.035,52.06,131751.0
2021-12-16,52.28,52.355,52.095,52.26,57331.0
2021-12-17,52.23,52.23,51.95,51.99,58911.0
2021-12-20,51.975,51.99,51.56,51.655,80168.0
2021-12-21,52.28,52.28,51.69,51.925,77264.0
2021-12-22,52.185,52.245,52.035,52.16,68447.0
2021-12-23,52.28,52.405,52.235,52.345,44707.0
2021-12-24,52.47,52.565,52.445,52.505,31169.0
2021-12-29,52.825,53.115,52.785,53.01,62690.0
2021-12-30,53.055,53.06,52.9,52.97,61613.0
2021-12-31,53.02,53.03,52.7,52.715,86911.0
2022-01-04,53.405,53.63,53.15,53.47,95679.0
2022-01-05,53.53,53.63,53.18,53.19,115793.0
2022-01-06,53.02,53.09,52.19,52.335,171102.0
2022-01-07,52.555,52.945,52.555,52.655,67705.0
2022-01-10,52.64,52.65,52.36,52.495,95941.0
2022-01-11,52.495,52.505,52.19,52.32,109613.0
2022-01-12,52.43,52.76,52.43,52.625,33347.0
2022-01-13,52.735,52.79,52.495,52.565,50980.0
2022-01-14,52.545,52.545,52.01,52.095,102260.0
2022-01-17,52.48,52.48,52.2,52.325,51441.0
2022-01-18,52.47,52.48,52.19,52.24,72897.0
2022-01-19,52.14,52.165,51.57,51.63,152328.0
2022-01-20,51.58,51.675,51.2,51.54,96265.0
2022-01-21,51.54,51.545,50.605,50.75,164852.0
2022-01-24,50.705,50.705,50.19,50.54,130554.0
2022-01-25,50.395,50.395,49.51,49.665,260053.0
2022-01-27,49.59,49.98,48.81,48.995,212005.0
2022-01-28,48.995,50.005,48.95,49.785,144018.0
2022-01-31,50.395,50.395,50.055,50.325,84251.0
2022-02-01,50.715,50.81,50.47,50.665,97464.0
2022-02-02,51.065,51.115,50.9,51.065,63338.0
2022-02-03,50.9,51.02,50.785,50.86,72527.0
2022-02-04,50.87,50.895,50.555,50.825,92289.0
2022-02-07,50.86,50.86,50.59,50.775,72280.0
2022-02-08,50.86,50.985,50.765,50.9,141378.0
2022-02-09,51.12,51.25,50.98,51.25,55398.0
2022-02-10,51.565,51.705,51.46,51.54,42736.0
2022-02-11,51.445,51.445,50.86,51.01,70195.0
2022-02-14,50.705,50.87,50.565,50.825,105026.0
2022-02-15,50.775,50.775,50.435,50.52,70750.0
2022-02-16,50.86,51.095,50.86,51.045,92636.0
2022-02-17,51.165,51.225,50.9,50.925,61538.0
2022-02-18,50.86,50.945,50.35,50.64,64679.0
2022-02-21,50.435,50.555,49.935,50.3,113972.0
2022-02-22,50.01,50.24,49.41,49.535,130404.0
2022-02-23,49.37,49.885,49.29,49.765,107603.0
2022-02-24,49.75,49.76,48.325,48.57,196275.0
2022-02-25,48.665,49.35,48.665,49.095,163685.0
2022-02-28,49.36,49.47,49.055,49.155,92688.0
2022-03-01,49.655,49.96,49.655,49.825,93541.0
2022-03-02,49.58,49.58,49.175,49.505,71593.0
2022-03-03,49.8,49.96,49.715,49.8,61587.0
2022-03-04,49.495,49.815,48.73,49.02,118656.0
2022-03-07,49.165,49.59,47.935,48.09,155061.0
2022-03-08,48.315,48.57,47.815,47.91,96621.0
2022-03-09,47.885,48.315,47.825,48.225,112552.0
2022-03-10,48.605,49.47,48.605,48.91,107626.0
2022-03-11,48.87,48.9,48.3,48.425,84032.0
2022-03-14,48.755,48.785,48.485,48.705,54279.0
2022-03-15,48.52,48.605,48.37,48.495,68378.0
2022-03-16,48.74,49.07,48.73,48.98,60168.0
2022-03-17,49.35,49.91,49.35,49.665,47304.0
2022-03-18,49.835,49.835,49.665,49.73,48912.0
2022-03-21,50.01,50.325,49.97,50.035,94288.0
2022-03-22,50.095,50.345,50.08,50.15,53873.0
2022-03-23,50.555,50.555,50.335,50.48,54270.0
2022-03-24,50.435,50.48,50.01,50.225,69203.0
2022-03-25,50.425,50.425,50.24,50.335,37888.0
2022-03-28,50.35,50.455,50.225,50.265,59637.0
2022-03-29,50.315,50.74,50.315,50.705,49464.0
2022-03-30,50.98,51.175,50.98,51.08,63189.0
2022-03-31,51.26,51.26,51.045,51.08,60387.0
2022-04-01,51.06,51.06,50.705,50.845,133013.0
2022-04-04,51.395,51.43,50.8,51.015,50357.0
2022-04-05,51.105,51.105,50.74,50.76,86153.0
2022-04-06,50.45,50.45,50.2,50.37,71302.0
2022-04-07,50.165,50.185,50.0,50.115,63138.0
2022-04-08,50.285,50.44,50.275,50.38,84171.0
2022-04-11,50.44,50.465,50.15,50.25,53195.0
2022-04-12,50.185,50.185,49.76,49.855,73905.0
2022-04-13,49.975,50.115,49.88,50.115,52373.0
2022-04-14,50.31,50.44,50.245,50.44,61767.0
2022-04-19,50.5,50.62,50.33,50.38,50226.0
2022-04-20,50.55,50.645,50.4,50.43,84286.0
2022-04-21,50.545,50.7,50.525,50.585,60960.0
2022-04-22,50.585,50.585,49.84,50.08,166331.0
2022-04-26,49.855,49.855,49.435,49.53,155688.0
2022-04-27,49.04,49.04,48.73,48.91,124124.0
2022-04-28,49.34,49.385,49.135,49.33,55424.0
2022-04-29,49.54,49.795,49.51,49.78,64698.0
2022-05-02,49.64,49.675,48.97,49.675,86975.0
2022-05-03,49.76,49.76,48.98,49.075,75586.0
2022-05-04,49.33,49.33,49.02,49.04,60755.0
2022-05-05,49.235,49.505,49.235,49.505,37042.0
2022-05-06,49.05,49.205,48.31,48.525,152193.0
2022-05-09,48.135,48.145,47.88,47.965,87240.0
2022-05-10,47.49,47.535,47.09,47.5,123547.0
2022-05-11,47.55,47.675,47.355,47.64,95515.0
2022-05-12,47.43,47.43,46.97,47.09,160175.0
2022-05-13,47.19,47.74,47.19,47.655,67591.0
2022-05-16,48.135,48.49,47.88,48.015,93434.0
2022-05-17,48.13,48.13,47.845,48.0,52404.0
2022-05-18,48.31,48.455,48.31,48.42,56756.0
2022-05-19,47.38,47.62,47.165,47.465,139177.0
2022-05-20,47.49,47.715,47.355,47.7,138779.0
2022-05-23,48.025,48.035,47.56,47.64,89336.0
2022-05-24,47.785,47.785,47.49,47.525,106191.0
2022-05-25,47.705,47.765,47.56,47.655,74250.0
2022-05-26,47.665,47.915,47.655,47.655,77910.0
2022-05-27,48.265,48.345,48.11,48.17,57414.0
2022-05-30,48.895,49.065,48.8,49.065,75828.0
2022-05-31,49.15,49.16,48.79,48.8,77856.0
2022-06-01,48.775,48.85,48.595,48.6,91422.0
2022-06-02,48.78,48.78,48.195,48.335,39334.0
2022-06-03,48.685,48.745,48.62,48.685,34110.0
2022-06-06,48.62,48.625,48.335,48.48,32283.0
2022-06-07,48.48,48.515,47.94,48.12,90768.0
2022-06-08,48.18,48.465,48.18,48.37,57508.0
2022-06-09,48.195,48.3,47.95,48.0,48412.0
2022-06-10,47.715,47.715,47.38,47.405,97367.0
2022-06-14,45.645,46.125,45.265,46.125,204952.0
2022-06-15,45.625,45.625,45.25,45.37,128499.0
2022-06-16,45.565,45.99,45.24,45.29,85080.0
2022-06-17,44.7,44.7,44.07,44.425,178422.0
2022-06-20,44.425,44.68,44.215,44.355,122707.0
2022-06-21,44.69,44.93,44.55,44.88,76440.0
2022-06-22,44.955,45.13,44.715,44.795,47256.0
2022-06-23,44.88,45.195,44.88,45.095,78907.0
2022-06-24,45.455,45.6,45.145,45.565,59284.0
2022-06-27,46.145,46.505,46.125,46.4,143488.0
2022-06-28,46.495,46.51,46.27,46.51,72578.0
2022-06-29,46.195,46.295,45.935,46.1,98729.0
2022-06-30,46.135,46.135,45.47,45.47,65191.0
2022-07-01,46.025,46.055,45.445,45.61,90862.0
2022-07-04,45.86,46.405,45.86,46.035,61515.0
2022-07-05,46.14,46.275,46.01,46.14,72425.0
2022-07-06,46.21,46.81,45.98,46.055,54772.0
2022-07-07,46.54,46.54,45.98,46.24,35406.0
2022-07-08,46.545,46.65,46.495,46.575,41238.0
2022-07-11,46.555,46.555,46.195,46.24,53337.0
2022-07-12,46.31,46.565,46.165,46.245,54715.0
2022-07-13,46.175,46.185,46.07,46.175,46867.0
2022-07-14,46.13,46.13,45.895,46.035,40841.0
2022-07-15,45.99,46.01,45.725,45.98,55703.0
2022-07-18,46.3,46.475,46.165,46.475,36047.0
2022-07-19,46.43,46.43,46.08,46.125,66771.0
2022-07-20,46.74,47.065,46.74,46.9,61415.0
2022-07-21,47.015,47.075,46.875,47.05,32561.0
2022-07-22,47.395,47.395,47.05,47.155,63326.0
2022-07-25,47.1,47.155,47.005,47.085,71926.0
2022-07-26,47.085,47.095,46.9,47.005,70000.0
2022-07-27,47.005,47.12,46.855,47.085,53009.0
2022-07-28,47.455,47.455,47.295,47.445,68087.0
2022-07-29,47.815,48.065,47.815,48.055,67210.0
2022-08-01,48.505,48.52,48.15,48.265,69221.0
2022-08-02,48.195,48.275,48.01,48.23,76726.0
2022-08-03,48.38,48.38,48.08,48.32,44868.0
2022-08-04,48.655,48.655,48.415,48.45,73721.0
2022-08-05,48.505,48.665,48.485,48.63,60656.0
2022-08-08,48.62,48.665,48.515,48.665,53763.0
2022-08-09,48.655,48.665,48.54,48.61,53063.0
2022-08-10,48.59,48.59,48.32,48.33,44324.0
2022-08-11,48.68,48.875,48.68,48.85,78290.0
2022-08-12,48.89,48.89,48.61,48.68,57939.0
2022-08-15,48.945,49.105,48.9,49.105,67107.0
2022-08-16,49.385,49.605,49.385,49.475,61425.0
2022-08-17,49.825,49.825,49.475,49.65,63338.0
2022-08-18,49.65,49.65,49.385,49.485,71871.0
2022-08-19,49.675,49.705,49.51,49.525,62299.0
2022-08-22,49.37,49.37,48.99,49.015,68495.0
2022-08-23,48.92,48.92,48.405,48.435,62319.0
2022-08-24,48.46,48.505,48.31,48.4,75085.0
2022-08-25,48.59,48.645,48.505,48.61,41571.0
2022-08-26,48.935,49.015,48.82,48.945,51623.0
2022-08-29,47.94,47.975,47.8,47.845,89012.0
2022-08-30,48.055,48.195,47.915,48.065,41718.0
2022-08-31,47.955,48.045,47.695,47.845,51789.0
2022-09-01,47.615,47.835,47.28,47.285,72127.0
2022-09-02,47.585,47.585,47.33,47.33,46921.0
2022-09-05,47.43,47.515,47.2,47.245,52318.0
2022-09-06,47.445,47.525,47.28,47.375,54322.0
2022-09-07,47.27,47.27,46.925,46.995,83761.0
2022-09-08,47.18,47.755,47.18,47.675,34044.0
2022-09-09,47.805,47.895,47.735,47.86,61797.0
2022-09-12,48.365,48.495,48.275,48.345,24854.0
2022-09-13,48.505,48.785,48.425,48.785,32342.0
2022-09-14,47.88,47.88,47.445,47.605,79375.0
2022-09-15,47.77,47.93,47.63,47.66,64644.0
2022-09-16,47.545,47.545,47.015,47.065,98183.0
2022-09-19,47.065,47.28,46.9,46.91,51855.0
2022-09-20,47.095,47.395,47.095,47.36,56275.0
2022-09-21,47.225,47.225,46.765,46.775,73389.0
2022-09-23,47.18,47.18,45.86,46.0,126178.0
2022-09-26,45.49,45.505,45.215,45.355,134298.0
2022-09-27,45.42,45.48,45.33,45.46,66686.0
2022-09-28,45.33,45.445,45.005,45.18,99310.0
2022-09-29,45.62,45.91,45.62,45.79,48318.0
2022-09-30,45.76,45.76,44.975,45.11,115161.0
2022-10-03,45.49,45.535,44.725,45.01,109771.0
2022-10-04,45.65,46.355,45.65,46.355,56958.0
2022-10-05,46.87,47.34,46.87,47.34,89485.0
2022-10-06,47.02,47.225,46.965,47.18,28608.0
2022-10-07,46.795,46.92,46.78,46.885,29951.0
2022-10-10,46.31,46.565,45.96,46.14,90437.0
2022-10-11,46.095,46.28,45.995,46.015,77687.0
2022-10-12,45.98,46.07,45.83,46.005,21536.0
2022-10-13,46.035,46.035,45.775,45.775,33378.0
2022-10-14,46.515,46.71,46.45,46.62,59414.0
2022-10-17,46.29,46.3,45.99,46.07,56619.0
2022-10-18,46.425,47.1,46.425,47.045,65924.0
2022-10-19,47.285,47.285,47.075,47.1,64350.0
2022-10-20,46.715,46.725,46.515,46.69,50399.0
2022-10-21,46.485,46.485,46.235,46.3,48287.0
2022-10-24,47.075,47.145,46.805,46.895,58360.0
2022-10-25,47.135,47.235,47.03,47.16,37263.0
2022-10-26,47.49,47.49,47.19,47.225,30157.0
2022-10-27,47.41,47.44,47.285,47.305,31021.0
2022-10-28,47.12,47.125,46.915,47.02,55478.0
2022-10-31,47.32,47.855,47.32,47.775,70453.0
2022-11-01,47.74,48.015,47.67,47.98,68015.0
2022-11-02,48.025,48.175,48.0,48.115,75913.0
2022-11-03,47.465,47.465,47.16,47.285,66824.0
2022-11-04,47.365,47.365,47.125,47.285,69644.0
2022-11-07,47.59,47.705,47.305,47.545,81397.0
2022-11-08,47.58,47.74,47.555,47.705,69123.0
2022-11-09,47.76,48.025,47.75,47.89,32524.0
2022-11-10,47.795,47.795,47.525,47.685,46319.0
2022-11-11,48.925,49.26,48.825,48.835,89392.0
2022-11-14,48.95,49.09,48.835,48.97,50194.0
2022-11-15,49.04,49.04,48.645,48.86,43739.0
2022-11-16,48.86,48.86,48.64,48.69,48825.0
2022-11-17,48.87,48.895,48.675,48.735,29747.0
2022-11-18,48.765,48.915,48.735,48.755,43709.0
2022-11-21,48.905,49.005,48.78,48.87,51585.0
2022-11-22,48.87,49.215,48.87,49.19,57830.0
2022-11-23,49.36,49.45,49.33,49.41,50092.0
2022-11-24,49.405,49.475,49.315,49.37,55650.0
2022-11-25,49.45,49.45,49.33,49.36,50435.0
2022-11-28,49.395,49.395,49.18,49.29,52851.0
2022-11-29,49.305,49.305,49.135,49.26,35872.0
2022-11-30,49.26,49.315,49.09,49.27,46063.0
2022-12-01,49.9,49.99,49.81,49.865,57582.0
2022-12-02,49.85,49.89,49.635,49.68,50373.0
2022-12-05,49.775,49.805,49.615,49.725,37540.0
2022-12-06,49.795,49.795,49.5,49.57,38398.0
2022-12-07,49.57,49.58,49.155,49.325,39598.0
2022-12-08,49.535,49.535,48.85,48.925,60311.0
2022-12-09,49.12,49.36,48.885,49.075,37690.0
2022-12-12,48.85,48.85,48.645,48.755,60695.0
2022-12-13,48.78,49.36,48.78,49.09,35541.0
2022-12-14,49.18,49.405,49.135,49.375,54073.0
2022-12-15,49.405,49.405,49.005,49.09,34140.0
2022-12-16,49.005,49.09,48.595,48.69,58317.0
2022-12-19,48.915,48.915,48.3,48.345,115734.0
2022-12-20,48.29,48.3,47.68,47.76,48284.0
2022-12-21,47.98,48.345,47.98,48.265,32006.0
2022-12-22,48.365,48.69,48.365,48.495,103689.0
2022-12-23,48.29,48.405,48.06,48.21,45221.0
2022-12-28,48.675,48.675,47.965,48.015,34328.0
2022-12-29,47.8,47.89,47.52,47.615,59271.0
2022-12-30,47.925,48.025,47.91,47.92,36888.0
2023-01-03,48.49,48.685,47.45,47.675,43347.0
2023-01-04,47.665,48.695,47.665,48.07,50841.0
2023-01-05,48.095,48.695,47.96,48.075,30042.0
2023-01-06,47.87,48.245,47.765,48.245,44967.0
2023-01-09,48.46,48.62,48.355,48.48,21632.0
2023-01-10,48.505,48.505,48.285,48.38,53519.0
2023-01-11,48.63,48.855,48.63,48.745,33413.0
2023-01-12,49.165,49.275,49.07,49.24,36881.0
2023-01-13,49.29,49.47,49.29,49.375,32171.0
2023-01-16,49.615,49.63,49.505,49.595,64187.0
2023-01-17,49.58,49.675,49.505,49.58,42972.0
2023-01-18,49.58,49.74,49.5,49.64,45911.0
2023-01-19,49.54,49.75,49.455,49.75,42984.0
2023-01-20,49.765,49.765,49.505,49.64,27362.0
2023-01-23,49.685,49.81,49.675,49.8,35078.0
2023-01-24,49.91,50.015,49.855,49.96,36725.0
2023-01-25,50.035,50.035,49.605,49.685,39227.0
2023-01-27,49.785,49.97,49.785,49.945,43358.0
2023-01-30,49.945,50.035,49.88,49.945,49585.0
2023-01-31,49.99,50.005,49.775,49.82,45540.0
2023-02-01,50.17,50.255,50.05,50.095,57382.0
2023-02-02,50.265,50.455,50.265,50.345,54635.0
2023-02-03,50.64,50.795,50.55,50.785,44899.0
2023-02-06,50.83,50.92,50.715,50.715,37113.0
2023-02-07,50.715,50.885,50.57,50.66,46314.0
2023-02-08,50.705,50.92,50.695,50.83,41025.0
2023-02-09,50.705,50.73,50.535,50.605,42422.0
2023-02-10,50.56,50.56,50.22,50.25,56821.0
2023-02-13,50.345,50.4,50.125,50.14,26832.0
2023-02-14,50.435,50.56,50.33,50.345,34133.0
2023-02-15,50.34,50.375,50.035,50.175,58869.0
2023-02-16,50.525,50.75,50.465,50.64,58891.0
2023-02-17,50.38,50.455,50.215,50.25,34625.0
2023-02-20,50.23,50.23,50.085,50.16,53543.0
2023-02-21,50.105,50.105,49.9,50.05,57941.0
2023-02-22,50.035,50.035,49.595,49.765,33389.0
2023-02-23,49.83,49.835,49.74,49.8,29323.0
2023-02-24,49.81,49.945,49.8,49.875,36434.0
2023-02-27,49.63,49.685,49.525,49.66,51721.0
2023-02-28,49.75,49.865,49.75,49.81,45517.0
2023-03-01,49.625,49.775,49.54,49.74,46401.0
2023-03-02,49.695,49.775,49.54,49.63,27379.0
2023-03-03,49.8,49.935,49.785,49.91,36644.0
2023-03-06,50.32,50.48,50.16,50.435,53856.0
2023-03-07,50.425,50.685,50.375,50.64,42034.0
2023-03-08,50.48,50.49,50.38,50.425,68064.0
2023-03-09,50.595,50.65,50.5,50.515,59080.0
2023-03-10,50.025,50.08,49.525,49.525,60295.0
2023-03-13,49.73,50.025,49.33,49.46,76785.0
2023-03-14,49.07,49.24,48.63,48.835,81146.0
2023-03-15,49.14,49.23,49.005,49.15,54481.0
2023-03-16,49.005,49.005,48.605,48.855,51986.0
2023-03-17,49.14,49.14,48.91,49.035,34256.0
2023-03-20,49.14,49.14,48.45,48.515,67796.0
2023-03-21,48.775,49.05,48.765,48.87,35936.0
2023-03-22,49.375,49.49,49.31,49.41,67904.0
2023-03-23,49.39,49.39,48.83,48.96,49345.0
2023-03-24,48.945,49.105,48.915,49.015,32824.0
2023-03-27,49.255,49.47,49.21,49.275,24718.0
2023-03-28,49.29,49.515,49.29,49.345,25005.0
2023-03-29,49.33,49.48,49.285,49.445,35828.0
2023-03-30,49.75,49.99,49.75,49.9,74486.0
2023-03-31,50.115,50.3,50.115,50.215,40835.0
2023-04-03,50.645,50.755,50.6,50.63,52785.0
2023-04-04,50.665,50.71,50.43,50.585,50650.0
2023-04-05,50.585,50.635,50.475,50.59,32271.0
2023-04-06,50.665,50.665,50.36,50.42,46442.0
2023-04-11,50.485,51.105,50.485,50.995,67844.0
2023-04-12,51.06,51.22,51.05,51.115,38337.0
2023-04-13,51.115,51.115,50.86,50.905,72756.0
2023-04-14,51.205,51.205,50.935,51.06,28183.0
2023-04-17,51.195,51.365,51.195,51.31,56721.0
2023-04-18,51.265,51.31,51.165,51.195,54416.0
2023-04-19,51.22,51.29,51.22,51.25,37756.0
2023-04-20,51.29,51.31,51.205,51.255,40844.0
2023-04-21,51.255,51.255,50.94,51.13,46487.0
2023-04-24,51.205,51.205,51.06,51.15,37508.0
2023-04-26,51.16,51.185,50.95,51.12,68566.0
2023-04-27,51.185,51.205,50.86,50.925,36177.0
2023-04-28,51.24,51.31,51.185,51.31,48159.0
2023-05-01,51.58,51.645,51.47,51.515,51691.0
2023-05-02,51.515,51.515,51.03,51.105,55877.0
2023-05-03,50.835,50.835,50.645,50.71,77102.0
2023-05-04,50.485,50.7,50.365,50.7,28409.0
2023-05-05,50.71,51.195,50.395,50.485,31332.0
2023-05-08,50.87,50.98,50.805,50.815,34621.0
2023-05-09,50.87,50.88,50.735,50.86,44232.0
2023-05-10,50.77,50.825,50.675,50.76,22556.0
2023-05-11,50.76,50.86,50.76,50.85,24654.0
2023-05-12,50.915,51.06,50.915,51.06,33824.0
2023-05-15,51.025,51.12,50.985,51.075,56590.0
2023-05-16,51.085,51.13,51.005,51.085,40265.0
2023-05-17,51.205,51.205,50.825,50.98,33414.0
2023-05-18,51.205,51.29,51.15,51.21,59877.0
2023-05-19,51.47,51.57,51.465,51.5,55500.0
2023-05-22,51.56,51.57,51.335,51.435,42997.0
2023-05-23,51.51,51.56,51.435,51.435,37850.0
2023-05-24,51.355,51.355,51.14,51.165,43834.0
2023-05-25,51.16,51.16,50.95,51.03,46881.0
2023-05-26,51.115,51.115,50.97,51.04,34640.0
2023-05-29,51.38,51.695,51.38,51.515,69925.0
2023-05-30,51.65,51.65,51.42,51.51,38625.0
2023-05-31,51.515,51.515,51.165,51.24,68642.0
2023-06-01,51.15,51.3,51.07,51.205,23763.0
2023-06-02,51.31,51.4,51.22,51.285,49253.0
2023-06-05,51.82,51.86,51.69,51.735,67429.0
2023-06-06,51.66,51.66,51.3,51.3,55169.0
2023-06-07,51.56,51.56,51.39,51.425,21891.0
2023-06-08,51.47,51.47,51.22,51.285,28923.0
2023-06-09,51.285,51.435,51.265,51.38,31979.0
2023-06-13,51.42,51.58,51.39,51.545,52224.0
2023-06-14,51.705,51.775,51.625,51.725,38636.0
2023-06-15,51.785,51.795,51.6,51.625,34970.0
2023-06-16,51.625,51.92,51.6,51.895,55610.0
2023-06-19,51.92,52.045,51.895,51.965,47740.0
2023-06-20,51.955,52.22,51.955,52.135,55837.0
2023-06-21,52.135,52.145,52.03,52.1,29909.0
2023-06-22,52.1,52.1,51.59,51.69,31443.0
2023-06-23,51.695,51.705,51.42,51.5,57979.0
2023-06-26,51.49,51.515,51.335,51.375,45536.0
2023-06-27,51.38,51.515,51.38,51.465,36483.0
2023-06-28,51.65,52.1,51.65,52.09,54651.0
2023-06-29,52.1,52.405,52.1,52.225,39598.0
2023-06-30,52.215,52.28,52.115,52.245,37893.0
2023-07-03,52.87,52.87,52.45,52.66,33237.0
2023-07-04,52.68,52.815,52.535,52.76,43697.0
2023-07-05,52.745,52.76,52.535,52.59,54400.0
2023-07-06,52.545,52.545,52.18,52.19,52287.0
2023-07-07,52.04,52.04,51.68,51.74,72038.0
2023-07-10,51.74,51.75,51.46,51.485,39519.0
2023-07-11,51.68,51.95,51.68,51.95,25221.0
2023-07-12,52.17,52.27,52.05,52.18,44775.0
2023-07-13,52.315,52.57,52.315,52.505,49194.0
2023-07-14,52.545,52.695,52.515,52.635,52038.0
2023-07-17,52.65,52.735,52.57,52.735,37956.0
2023-07-18,52.75,52.835,52.67,52.76,48104.0
2023-07-19,52.935,53.205,52.935,53.18,63837.0
2023-07-20,53.19,53.45,53.1,53.1,53693.0
2023-07-21,53.105,53.115,52.97,53.105,40760.0
2023-07-24,53.225,53.305,53.16,53.16,56148.0
2023-07-25,53.225,53.38,53.18,53.18,44654.0
2023-07-26,53.225,53.56,53.225,53.425,48118.0
2023-07-27,53.5,53.68,53.5,53.68,37875.0
2023-07-28,53.56,53.77,53.435,53.77,41725.0
2023-07-31,54.015,54.07,53.735,53.9,51118.0
2023-08-01,53.925,54.135,53.905,54.09,128154.0
2023-08-02,54.09,54.125,53.725,53.815,64040.0
2023-08-03,53.815,53.815,53.45,53.505,45793.0
2023-08-04,53.425,53.505,53.3,53.505,38156.0
2023-08-07,53.405,53.405,53.225,53.4,49580.0
2023-08-08,53.405,53.6,53.405,53.515,43580.0
2023-08-09,53.5,53.58,53.435,53.58,33704.0
2023-08-10,53.57,53.58,53.46,53.56,38638.0
2023-08-11,53.555,53.6,53.415,53.505,37064.0
2023-08-14,53.59,53.59,53.205,53.315,63335.0
2023-08-15,53.405,53.525,53.345,53.35,64198.0
2023-08-16,53.145,53.145,52.905,52.935,46506.0
2023-08-17,52.77,52.89,52.55,52.815,46608.0
2023-08-18,52.77,52.77,52.325,52.605,46357.0
2023-08-21,52.55,52.57,52.45,52.46,36201.0
2023-08-22,52.495,52.59,52.435,52.545,28839.0
2023-08-23,52.545,52.68,52.45,52.66,36472.0
2023-08-24,52.88,53.045,52.835,53.005,37358.0
2023-08-25,53.005,53.005,52.46,52.55,47054.0
2023-08-28,52.825,52.835,52.715,52.815,49641.0
2023-08-29,52.86,53.09,52.86,53.07,39280.0
2023-08-30,53.325,53.725,53.325,53.59,37474.0
2023-08-31,53.59,53.755,53.59,53.7,28488.0
2023-09-01,53.625,53.77,53.545,53.68,48047.0
2023-09-04,53.77,53.935,53.735,53.815,51255.0
2023-09-05,53.835,53.86,53.66,53.86,37648.0
2023-09-06,53.9,53.935,53.7,53.725,57037.0
2023-09-07,53.755,53.77,53.4,53.4,48610.0
2023-09-08,53.405,53.405,53.18,53.245,43710.0
2023-09-11,53.37,53.37,53.16,53.305,40754.0
2023-09-12,53.38,53.535,53.315,53.5,37636.0
2023-09-13,53.425,53.425,53.19,53.26,43171.0
2023-09-14,53.27,53.46,53.245,53.445,37564.0
2023-09-15,53.815,53.945,53.78,53.8,53726.0
2023-09-18,53.78,53.78,53.425,53.46,35814.0
2023-09-19,53.405,53.405,53.27,53.325,28835.0
2023-09-20,53.17,53.17,53.035,53.045,34036.0
2023-09-21,53.045,53.06,52.625,52.68,44369.0
2023-09-22,52.035,52.39,51.925,52.39,57748.0
2023-09-25,52.195,52.36,52.07,52.36,32264.0
2023-09-26,52.295,52.295,52.05,52.15,26771.0
2023-09-27,51.95,52.125,51.86,52.005,70893.0
2023-09-28,52.07,52.135,51.86,51.995,31788.0
2023-09-29,52.135,52.135,51.825,51.925,65779.0
2023-10-02,52.17,52.295,52.01,52.15,31095.0
2023-10-03,52.115,52.15,51.69,51.755,125238.0
2023-10-04,51.505,51.525,51.26,51.295,64211.0
2023-10-05,51.37,51.535,51.37,51.49,45787.0
2023-10-06,51.55,51.655,51.37,51.59,64095.0
2023-10-09,51.765,51.845,51.71,51.735,32216.0
2023-10-10,51.83,52.215,51.82,52.16,40328.0
2023-10-11,52.325,52.5,52.305,52.5,48231.0
2023-10-12,52.655,52.735,52.61,52.7,50215.0
2023-10-13,52.555,52.645,52.415,52.58,31123.0
2023-10-16,52.58,52.59,52.305,52.305,75160.0
2023-10-17,52.565,52.7,52.415,52.415,48542.0
2023-10-18,52.515,52.525,52.34,52.435,38579.0
2023-10-19,52.38,52.405,51.845,51.955,45728.0
2023-10-20,51.535,51.545,51.375,51.525,62688.0
2023-10-23,51.23,51.23,51.02,51.1,62172.0
2023-10-24,51.045,51.11,50.92,50.99,46673.0
2023-10-25,51.095,51.22,50.91,50.99,35775.0
2023-10-26,50.91,50.91,50.605,50.65,53256.0
2023-10-27,50.68,50.735,50.58,50.65,51063.0
2023-10-30,50.54,50.54,50.22,50.31,43130.0
2023-10-31,50.485,50.54,50.355,50.42,60494.0
2023-11-01,50.54,50.81,50.54,50.78,64275.0
2023-11-02,51.035,51.23,51.035,51.11,47272.0
2023-11-03,51.68,51.82,51.625,51.8,25081.0
2023-11-06,51.92,51.985,51.855,51.885,47098.0
2023-11-07,51.92,51.975,51.765,51.93,32533.0
2023-11-08,52.03,52.15,52.01,52.065,28908.0
2023-11-09,52.195,52.37,52.195,52.24,21775.0
2023-11-10,52.25,52.315,52.055,52.215,50696.0
2023-11-13,52.405,52.49,52.215,52.215,45980.0
2023-11-14,52.38,52.555,52.38,52.49,25884.0
2023-11-15,53.085,53.26,52.84,53.07,52724.0
2023-11-16,53.07,53.115,52.975,53.03,36256.0
2023-11-17,53.07,53.125,53.03,53.07,36323.0
2023-11-20,53.115,53.15,52.895,52.91,36259.0
2023-11-21,53.125,53.18,53.03,53.105,33482.0
2023-11-22,53.105,53.15,53.03,53.095,26417.0
2023-11-23,53.095,53.15,53.02,53.02,23417.0
2023-11-24,53.115,53.14,53.03,53.085,27588.0
2023-11-27,53.115,53.15,52.83,52.83,55414.0
2023-11-28,52.84,53.02,52.81,52.93,40241.0
2023-11-29,52.91,52.975,52.82,52.94,52740.0
2023-11-30,52.975,53.115,52.96,53.07,43332.0
2023-12-01,53.095,53.245,52.995,53.245,70854.0
2023-12-04,53.3,53.48,53.29,53.39,57745.0
2023-12-05,53.425,53.425,53.17,53.3,68301.0
2023-12-06,53.39,53.785,53.38,53.775,320308.0
2023-12-07,53.775,53.775,53.575,53.645,44529.0
2023-12-08,53.645,53.74,53.575,53.72,28444.0
2023-12-11,53.815,54.035,53.785,53.93,73750.0
2023-12-12,53.94,54.145,53.94,54.115,35077.0
2023-12-13,54.225,54.355,54.225,54.28,59649.0
2023-12-14,54.55,54.815,54.51,54.705,107165.0
2023-12-15,54.895,55.09,54.87,55.0,68525.0
2023-12-18,55.125,55.125,54.835,54.935,56884.0
2023-12-19,54.935,55.19,54.935,55.155,40552.0
2023-12-20,55.21,55.365,55.21,55.365,99788.0
2023-12-21,55.355,55.355,54.97,55.035,31316.0
2023-12-22,55.125,55.245,55.045,55.125,32105.0
2023-12-27,55.245,55.41,55.135,55.365,54430.0
2023-12-28,55.385,55.66,55.385,55.66,39596.0
2023-12-29,55.68,55.745,55.51,55.57,35330.0
2024-01-02,57.3,57.3,55.635,55.69,48543.0
2024-01-03,55.69,55.72,55.33,55.34,54254.0
2024-01-04,55.31,55.31,55.08,55.135,30777.0
2024-01-05,55.135,55.265,55.11,55.155,32389.0
2024-01-08,55.165,55.2,54.97,55.015,51862.0
2024-01-09,55.245,55.615,55.23,55.525,51789.0
2024-01-10,55.525,55.535,55.32,55.36,38149.0
2024-01-11,55.495,55.645,55.46,55.59,46928.0
2024-01-12,55.59,55.625,55.49,55.525,33454.0
2024-01-15,55.58,55.655,55.515,55.635,43459.0
2024-01-16,55.635,55.635,55.415,55.495,29678.0
2024-01-17,55.495,55.545,55.295,55.34,37844.0
2024-01-18,55.305,55.305,55.07,55.22,59184.0
2024-01-19,55.44,55.625,55.43,55.55,52585.0
2024-01-22,55.7,55.915,55.69,55.865,54678.0
2024-01-23,55.96,56.2,55.96,56.105,38685.0
2024-01-24,56.19,56.275,56.16,56.225,32937.0
2024-01-25,56.375,56.375,56.265,56.33,48753.0
2024-01-29,56.375,56.525,56.375,56.465,50542.0
2024-01-30,56.56,56.835,56.56,56.725,56441.0
2024-01-31,56.7,56.975,56.625,56.975,47167.0
2024-02-01,56.885,56.885,56.465,56.56,44005.0
2024-02-02,56.875,57.14,56.875,57.115,50018.0
2024-02-05,57.115,57.16,56.995,57.04,50435.0
2024-02-06,57.04,57.04,56.835,56.875,54544.0
2024-02-07,57.05,57.245,57.05,57.14,40403.0
2024-02-08,57.28,57.4,57.255,57.3,59377.0
2024-02-09,57.39,57.485,57.375,57.445,23664.0
2024-02-12,57.485,57.55,57.41,57.44,46583.0
2024-02-13,57.44,57.51,57.355,57.42,35253.0
2024-02-14,57.3,57.31,56.885,56.975,40019.0
2024-02-15,57.3,57.56,57.3,57.42,57127.0
2024-02-16,57.63,57.835,57.625,57.725,48106.0
2024-02-19,57.855,57.87,57.605,57.605,72533.0
2024-02-20,57.695,57.695,57.495,57.56,66653.0
2024-02-21,57.485,57.51,57.26,57.325,37884.0
2024-02-22,57.375,57.63,57.375,57.63,41086.0
2024-02-23,57.92,58.04,57.9,57.9,54249.0
2024-02-26,57.955,58.085,57.92,57.945,39292.0
2024-02-27,57.945,58.075,57.91,58.075,39989.0
2024-02-28,58.15,58.25,58.095,58.215,47645.0
2024-02-29,58.215,58.355,58.065,58.28,30478.0
2024-03-01,58.4,58.66,58.4,58.575,55139.0
2024-03-04,58.695,58.915,58.665,58.75,57617.0
2024-03-05,58.75,58.825,58.685,58.74,44394.0
2024-03-06,58.685,58.685,58.54,58.65,68477.0
2024-03-07,58.715,58.835,58.62,58.64,46612.0
2024-03-08,58.97,59.195,58.925,59.165,24691.0
2024-03-11,58.785,58.815,58.54,58.575,44897.0
2024-03-12,58.575,58.74,58.575,58.63,32423.0
2024-03-13,58.89,59.045,58.86,58.88,33849.0
2024-03-14,58.97,59.01,58.785,58.965,42981.0
2024-03-15,58.705,58.74,58.49,58.65,55223.0
2024-03-18,58.665,58.705,58.595,58.705,53526.0
2024-03-19,58.705,58.935,58.695,58.89,40776.0
2024-03-20,58.99,59.15,58.99,59.035,41192.0
2024-03-21,59.295,59.515,59.185,59.425,46645.0
2024-03-22,59.61,59.7,59.525,59.675,56509.0
2024-03-25,59.71,59.83,59.695,59.775,52741.0
2024-03-26,59.685,59.72,59.565,59.6,47510.0
2024-03-27,59.58,59.815,59.555,59.815,26704.0
2024-03-28,59.98,60.185,59.98,60.165,44249.0
2024-04-02,60.655,60.655,60.055,60.195,60837.0
2024-04-03,59.87,59.87,59.515,59.565,56888.0
2024-04-04,59.63,59.795,59.62,59.655,42774.0
2024-04-05,59.105,59.165,58.995,59.165,49431.0
2024-04-08,59.37,59.5,59.33,59.405,48899.0
2024-04-09,59.44,59.565,59.44,59.515,32514.0
2024-04-10,59.545,59.665,59.535,59.61,33133.0
2024-04-11,59.35,59.5,59.245,59.48,51037.0
2024-04-12,59.47,59.515,59.395,59.5,24763.0
2024-04-15,59.255,59.275,59.105,59.125,55721.0
2024-04-16,58.725,58.76,58.345,58.52,54413.0
2024-04-17,58.53,58.555,58.335,58.335,46532.0
2024-04-18,58.335,58.445,58.285,58.445,63278.0
2024-04-19,58.145,58.145,57.59,57.895,74458.0
2024-04-22,58.1,58.325,58.08,58.145,48866.0
2024-04-23,58.36,58.49,58.36,58.455,37398.0
2024-04-24,58.81,58.875,58.62,58.68,42205.0
2024-04-26,58.67,58.67,58.145,58.335,52247.0
2024-04-29,58.63,58.65,58.49,58.595,47412.0
2024-04-30,58.595,58.755,58.565,58.715,43806.0
2024-05-01,58.27,58.38,58.185,58.23,40649.0
2024-05-02,58.185,58.36,58.175,58.285,41975.0
2024-05-03,58.325,58.485,58.325,58.445,38698.0
2024-05-06,58.615,58.76,58.615,58.76,37227.0
2024-05-07,58.96,59.37,58.96,59.35,41291.0
2024-05-08,59.58,59.59,59.45,59.45,28399.0
2024-05-09,59.44,59.44,59.255,59.31,60571.0
2024-05-10,59.395,59.555,59.37,59.49,36100.0
2024-05-13,59.535,59.575,59.49,59.575,45509.0
2024-05-14,59.58,59.58,59.435,59.515,58899.0
2024-05-15,59.645,59.815,59.645,59.675,46729.0
2024-05-16,59.935,60.355,59.935,60.27,42728.0
2024-05-17,60.075,60.13,59.975,59.99,43674.0
2024-05-20,60.18,60.215,60.085,60.16,50839.0
2024-05-21,60.14,60.245,60.095,60.19,30768.0
2024-05-22,60.235,60.325,60.19,60.19,63282.0
2024-05-23,60.18,60.28,60.01,60.27,38455.0
2024-05-24,59.72,59.825,59.665,59.77,48951.0
2024-05-27,59.91,59.985,59.91,59.935,40873.0
2024-05-28,60.01,60.04,59.86,59.88,30950.0
2024-05-29,59.72,59.72,59.385,59.425,53098.0
2024-05-30,59.105,59.165,59.025,59.115,36380.0
2024-05-31,59.135,59.3,59.135,59.19,28476.0
2024-06-03,59.575,59.825,59.575,59.815,43876.0
2024-06-04,59.64,59.685,59.545,59.6,73067.0
2024-06-05,59.705,59.73,59.62,59.675,39346.0
2024-06-06,60.04,60.225,60.04,60.15,56664.0
2024-06-07,60.19,60.28,60.17,60.225,32102.0
2024-06-11,60.225,60.225,59.955,60.0,77208.0
2024-06-12,59.965,59.975,59.835,59.89,27697.0
2024-06-13,60.14,60.245,60.13,60.14,39340.0
2024-06-14,60.13,60.14,60.05,60.14,42646.0
2024-06-17,60.095,60.12,59.975,60.02,62371.0
2024-06-18,60.205,60.385,60.205,60.26,55195.0
2024-06-19,60.31,60.375,60.26,60.325,52063.0
2024-06-20,60.27,60.345,60.225,60.3,55438.0
2024-06-21,60.385,60.385,60.14,60.28,48052.0
2024-06-24,60.28,60.365,60.095,60.095,42426.0
2024-06-25,60.19,60.385,60.19,60.355,54583.0
2024-06-26,60.355,60.395,60.15,60.215,40442.0
2024-06-27,60.19,60.19,59.825,60.095,80637.0
2024-06-28,60.315,60.6,60.315,60.4,45764.0
2024-07-01,61.125,61.205,60.0,60.31,87610.0
2024-07-02,60.265,60.265,60.085,60.085,72554.0
2024-07-03,60.275,60.35,60.15,60.35,41165.0
2024-07-04,60.465,60.68,60.465,60.67,60395.0
2024-07-05,60.625,60.66,60.56,60.655,51420.0
2024-07-08,60.655,60.655,60.415,60.49,50692.0
2024-07-09,60.595,60.815,60.595,60.775,59634.0
2024-07-10,60.645,60.68,60.54,60.615,48679.0
2024-07-11,61.08,61.195,61.06,61.11,36501.0
2024-07-12,61.175,61.365,61.175,61.315,45466.0
2024-07-15,61.6,61.735,61.525,61.62,64331.0
2024-07-16,61.695,61.8,61.675,61.725,61519.0
2024-07-17,62.065,62.205,62.035,62.085,45655.0
2024-07-18,61.895,61.93,61.705,61.76,81748.0
2024-07-19,61.43,61.43,61.26,61.375,67663.0
2024-07-22,61.315,61.315,61.04,61.23,52796.0
2024-07-23,61.62,61.75,61.6,61.62,42055.0
2024-07-24,61.63,61.685,61.525,61.555,46378.0
2024-07-25,61.08,61.165,60.965,60.965,39138.0
2024-07-26,61.09,61.295,61.09,61.125,40700.0
2024-07-29,61.58,61.77,61.555,61.745,54551.0
2024-07-30,61.355,61.515,61.29,61.475,28903.0
2024-07-31,61.6,62.235,61.525,62.2,46145.0
2024-08-01,62.55,62.68,62.49,62.53,62221.0
2024-08-02,61.535,61.545,61.115,61.155,75721.0
2024-08-05,60.655,60.775,58.995,59.735,124064.0
2024-08-06,59.24,59.735,59.06,59.565,220565.0
2024-08-07,59.705,59.81,59.175,59.63,107123.0
2024-08-08,59.59,59.59,59.09,59.135,87751.0
2024-08-09,59.94,60.105,59.8,59.98,51643.0
2024-08-12,60.32,60.36,60.215,60.275,47144.0
2024-08-13,60.275,60.36,60.215,60.34,36844.0
2024-08-14,60.765,60.93,60.7,60.7,36568.0
2024-08-15,61.005,61.205,60.935,60.985,45155.0
2024-08-16,61.57,61.76,61.57,61.735,54358.0
2024-08-19,61.695,61.735,61.6,61.6,68283.0
2024-08-20,61.855,61.93,61.77,61.78,55270.0
2024-08-21,61.63,61.835,61.6,61.77,40439.0
2024-08-22,61.97,62.065,61.95,61.96,33516.0
2024-08-23,61.885,61.95,61.79,61.925,63622.0
2024-08-26,61.93,62.215,61.93,62.18,58835.0
2024-08-27,62.16,62.215,62.035,62.075,52010.0
2024-08-28,62.01,62.075,61.82,62.075,55811.0
2024-08-29,61.735,61.83,61.65,61.81,35942.0
2024-08-30,61.97,62.11,61.94,62.085,60729.0
2024-09-02,62.16,62.405,62.16,62.33,61386.0
2024-09-03,62.285,62.5,62.215,62.47,49928.0
2024-09-04,61.695,61.695,61.365,61.41,69463.0
2024-09-05,61.41,61.62,61.41,61.505,54594.0
2024-09-06,61.45,61.59,61.325,61.495,32031.0
2024-09-09,60.91,61.27,60.85,61.22,58608.0
2024-09-10,61.65,61.835,61.44,61.475,34581.0
2024-09-11,61.6,61.685,61.335,61.4,48728.0
2024-09-12,61.855,62.18,61.855,62.045,40446.0
2024-09-13,62.35,62.415,62.215,62.33,37372.0
2024-09-16,62.55,62.635,62.52,62.565,53247.0
2024-09-17,62.575,62.645,62.47,62.575,46573.0
2024-09-18,62.55,62.605,62.48,62.595,46344.0
2024-09-19,62.645,62.815,62.605,62.745,60206.0
2024-09-20,62.975,63.145,62.935,62.995,36502.0
2024-09-23,62.925,62.925,62.7,62.805,56671.0
2024-09-24,62.795,62.84,62.585,62.835,40709.0
2024-09-25,62.87,62.88,62.66,62.73,42742.0
2024-09-26,62.925,63.21,62.925,63.21,39877.0
2024-09-27,63.365,63.45,63.175,63.27,85404.0
2024-09-30,63.405,63.42,63.1,63.135,87897.0
2024-10-01,63.395,63.395,63.035,63.05,66836.0
2024-10-02,63.05,63.06,62.89,62.965,100157.0
2024-10-03,63.06,63.205,62.965,63.035,40264.0
2024-10-04,62.965,63.005,62.785,62.965,50713.0
2024-10-07,63.06,63.53,63.06,63.455,52859.0
2024-10-08,63.445,63.48,63.205,63.395,66436.0
2024-10-09,63.5,63.615,63.35,63.375,73390.0
2024-10-10,63.69,63.845,63.67,63.775,102310.0
2024-10-11,63.775,63.775,63.645,63.655,63968.0
2024-10-14,63.875,64.1,63.845,64.045,53392.0
2024-10-15,64.29,64.56,64.29,64.445,42008.0
2024-10-16,64.17,64.32,64.1,64.205,64734.0
2024-10-17,64.55,64.695,64.35,64.37,47883.0
2024-10-18,64.445,64.485,64.18,64.265,77822.0
2024-10-21,64.465,64.655,64.465,64.625,41141.0
2024-10-22,64.54,64.58,63.97,64.015,54499.0
2024-10-23,64.015,64.1,63.95,64.065,64093.0
2024-10-24,63.92,64.075,63.775,63.96,38857.0
2024-10-25,63.96,64.11,63.96,63.985,51107.0
2024-10-28,64.11,64.32,64.08,64.32,57681.0
2024-10-29,64.465,64.52,64.36,64.435,36805.0
2024-10-30,64.605,64.605,64.32,64.38,52518.0
2024-10-31,64.045,64.08,63.865,63.97,61022.0
2024-11-01,63.92,63.96,63.215,63.425,118237.0
2024-11-04,63.615,63.68,63.445,63.53,48069.0
2024-11-05,63.565,63.595,63.395,63.445,44195.0
2024-11-06,63.805,64.59,63.805,64.39,109733.0
2024-11-07,64.655,64.895,64.485,64.56,66798.0
2024-11-08,64.895,65.065,64.895,64.97,56188.0
2024-11-11,65.065,65.245,65.0,65.035,52468.0
2024-11-12,65.085,65.275,65.055,65.265,51043.0
2024-11-13,65.255,65.255,64.705,64.815,55605.0
2024-11-14,64.875,65.21,64.875,65.18,75877.0
2024-11-15,65.21,65.245,65.025,65.16,38186.0
2024-11-18,65.255,65.325,64.73,64.95,95212.0
2024-11-19,64.95,65.33,64.875,65.245,47818.0
2024-11-20,65.18,65.255,64.98,65.065,33379.0
2024-11-21,65.075,65.22,64.865,64.875,46174.0
2024-11-22,65.255,65.54,65.255,65.42,45484.0
2024-11-25,65.54,65.905,65.495,65.845,85956.0
2024-11-26,65.865,66.055,65.645,65.715,44655.0
2024-11-27,65.84,66.16,65.84,65.925,47131.0
2024-11-28,66.25,66.25,65.945,66.085,52634.0
2024-11-29,66.24,66.24,65.84,66.0,51333.0
2024-12-02,66.05,66.305,66.05,66.21,54153.0
2024-12-03,66.305,66.675,66.305,66.6,59892.0
2024-12-04,66.675,66.83,66.46,66.685,43758.0
2024-12-05,66.78,66.985,66.78,66.895,102730.0
2024-12-06,66.925,66.925,66.6,66.78,75188.0
2024-12-09,66.925,66.935,66.8,66.885,79507.0
2024-12-10,66.975,66.975,66.545,66.78,69049.0
2024-12-11,66.675,66.685,66.515,66.6,44288.0
2024-12-12,66.685,66.885,66.525,66.535,53086.0
2024-12-13,66.535,66.535,66.315,66.505,40570.0
2024-12-16,66.525,66.545,66.125,66.135,74714.0
2024-12-17,66.25,66.78,66.23,66.485,53346.0
2024-12-18,66.485,66.6,66.37,66.545,72369.0
2024-12-19,65.98,65.98,65.265,65.35,90281.0
2024-12-20,65.35,65.83,64.845,64.875,77406.0
2024-12-23,65.485,65.78,65.4,65.735,62958.0
2024-12-24,65.84,65.925,65.78,65.925,30774.0
2024-12-27,66.18,66.59,66.18,66.335,43686.0
2024-12-30,66.545,66.545,65.81,65.95,68027.0
2024-12-31,65.695,65.725,65.58,65.725,29160.0
2025-01-02,66.3,66.34,65.54,65.875,52179.0
2025-01-03,65.84,66.08,65.77,65.945,37937.0
2025-01-06,66.395,66.455,66.03,66.125,53054.0
2025-01-07,66.385,66.445,66.165,66.165,72489.0
2025-01-08,66.09,66.49,65.945,66.375,59376.0
2025-01-09,66.23,66.31,66.09,66.175,63298.0
2025-01-10,66.31,66.395,66.01,66.09,51888.0
2025-01-13,66.185,66.195,65.24,65.49,76783.0
2025-01-14,65.74,65.8,65.53,65.675,48314.0
2025-01-15,65.76,65.8,65.49,65.49,59066.0
2025-01-16,66.26,66.475,66.26,66.425,42752.0
2025-01-17,66.49,66.5,66.31,66.485,54896.0
2025-01-20,66.56,67.07,66.55,66.675,81391.0
2025-01-21,66.78,67.175,66.715,66.885,70449.0
2025-01-22,67.12,67.415,67.1,67.29,41553.0
2025-01-23,67.36,67.36,67.08,67.165,57502.0
2025-01-24,67.26,67.425,67.215,67.215,37715.0
2025-01-28,67.165,67.165,66.895,67.02,69169.0
2025-01-29,67.07,67.55,67.05,67.485,68562.0
2025-01-30,67.505,67.8,67.425,67.78,52879.0
2025-01-31,67.895,68.245,67.895,68.03,51029.0
2025-02-03,67.84,67.84,66.705,67.11,171557.0
2025-02-04,67.36,67.55,67.185,67.185,58520.0
2025-02-05,67.28,67.405,67.235,67.31,49112.0
2025-02-06,67.52,67.87,67.52,67.83,44388.0
2025-02-07,67.83,67.88,67.685,67.82,74216.0
2025-02-10,67.395,67.675,67.31,67.56,63488.0
2025-02-11,67.56,67.8,67.56,67.675,34821.0
2025-02-12,67.695,67.77,67.55,67.77,52224.0
2025-02-13,67.83,67.945,67.79,67.905,46051.0
2025-02-14,68.03,68.3,68.03,68.11,45775.0
2025-02-17,67.955,68.02,67.755,67.935,59736.0
2025-02-18,68.06,68.1,67.79,67.885,49663.0
2025-02-19,67.885,68.12,67.655,67.735,60449.0
2025-02-20,67.705,67.725,67.29,67.33,59212.0
2025-02-21,67.36,67.445,66.985,66.985,59964.0
2025-02-24,67.215,67.215,66.425,66.79,81350.0
2025-02-25,66.615,66.685,66.445,66.51,54560.0
2025-02-26,66.54,66.655,66.405,66.655,58648.0
2025-02-27,66.685,66.965,66.685,66.875,35230.0
2025-02-28,66.485,66.58,66.185,66.28,73886.0
2025-03-03,66.78,67.34,66.57,67.03,64851.0
2025-03-04,66.435,66.76,66.24,66.475,105847.0
2025-03-05,66.03,66.03,65.705,65.945,81093.0
2025-03-06,65.945,66.0,65.75,65.875,48154.0
2025-03-07,65.31,65.81,65.06,65.185,91700.0
2025-03-10,65.125,65.22,64.96,65.08,66720.0
2025-03-11,64.345,64.47,63.845,64.46,122149.0
2025-03-12,64.01,64.01,63.665,63.8,98254.0
2025-03-13,63.805,64.095,63.655,63.675,88284.0
2025-03-14,63.69,63.895,63.655,63.805,73118.0
2025-03-17,64.065,64.27,64.02,64.24,66401.0
2025-03-18,64.52,64.7,64.375,64.375,72606.0
2025-03-19,64.385,64.47,64.175,64.24,70665.0
2025-03-20,64.75,65.115,64.75,64.96,47992.0
2025-03-21,64.99,65.135,64.81,65.0,67776.0
2025-03-24,65.145,65.205,65.05,65.145,54672.0
2025-03-25,65.395,65.57,65.27,65.27,52644.0
2025-03-26,65.48,65.72,65.48,65.625,32118.0
2025-03-27,65.095,65.205,65.0,65.205,36937.0
2025-03-28,65.105,65.175,64.97,65.165,70037.0
2025-03-31,65.16,65.16,63.89,64.065,106514.0
2025-04-01,65.04,65.05,64.325,64.425,76641.0
2025-04-02,64.475,64.96,64.475,64.59,49230.0
2025-04-03,64.475,64.57,63.4,63.935,226720.0
2025-04-04,63.69,63.69,62.53,62.56,127232.0
2025-04-07,61.545,61.545,59.1,59.715,368293.0
2025-04-08,59.785,61.66,59.785,61.18,210163.0
2025-04-09,61.545,61.73,59.445,59.66,169478.0
2025-04-10,63.485,63.975,62.45,62.795,119688.0
2025-04-11,63.495,63.495,60.91,62.19,124241.0
2025-04-14,62.355,62.655,62.255,62.53,61369.0
2025-04-15,62.54,62.685,62.385,62.415,72253.0
2025-04-16,62.52,62.58,62.07,62.07,59840.0
2025-04-17,62.07,62.62,61.965,62.62,62675.0
2025-04-22,62.62,62.715,61.445,61.63,133944.0
2025-04-23,63.245,63.37,63.01,63.075,66140.0
2025-04-24,63.42,63.485,63.29,63.29,73812.0
2025-04-28,63.985,64.27,63.9,63.975,83723.0
2025-04-29,64.22,64.435,64.105,64.335,60942.0
2025-04-30,64.475,64.75,64.415,64.535,89624.0
2025-05-01,64.865,65.17,64.795,65.11,67875.0
2025-05-02,65.02,65.5,64.925,65.275,70643.0
2025-05-05,65.45,65.53,64.935,65.01,101809.0
2025-05-06,65.14,65.15,64.955,64.955,42588.0
2025-05-07,65.05,65.15,64.915,64.99,70930.0
2025-05-08,65.255,65.46,65.06,65.43,61615.0
2025-05-09,65.45,65.715,65.42,65.605,66473.0
2025-05-12,66.125,66.155,65.93,65.94,113714.0
2025-05-13,66.965,66.965,66.485,66.515,81700.0
2025-05-14,66.72,66.72,66.455,66.585,85001.0
2025-05-15,66.625,66.75,66.555,66.66,170531.0
2025-05-16,67.455,67.475,67.055,67.055,192268.0
2025-05-19,67.395,67.395,66.915,66.975,161207.0
2025-05-20,67.405,67.405,67.16,67.26,161108.0
2025-05-21,67.55,67.6,67.25,67.27,237956.0
2025-05-22,66.945,67.025,66.7,66.78,175283.0
2025-05-23,67.11,67.15,66.8,66.8,247754.0
2025-05-26,66.82,66.935,66.65,66.74,83092.0
2025-05-27,66.945,67.21,66.905,67.08,47247.0
2025-05-28,67.56,67.745,67.415,67.455,144659.0
2025-05-29,67.845,68.0,67.725,67.895,72513.0
2025-05-30,67.405,67.61,67.305,67.6,66561.0
2025-06-02,67.6,67.6,67.12,67.18,79482.0
2025-06-03,67.385,67.69,67.365,67.67,52879.0
2025-06-04,67.835,68.155,67.835,68.07,39426.0
2025-06-05,68.185,68.205,68.01,68.02,38892.0
2025-06-06,67.99,68.06,67.895,67.905,39612.0
2025-06-10,68.09,68.49,68.04,68.46,83615.0
2025-06-11,68.48,68.655,68.45,68.45,50217.0
2025-06-12,68.575,68.595,68.335,68.335,58377.0
2025-06-13,68.38,68.38,67.95,68.185,49968.0
2025-06-16,68.335,68.335,68.155,68.195,68403.0
2025-06-17,68.155,68.285,68.02,68.1,69827.0
2025-06-18,67.885,68.235,67.885,68.09,41027.0
2025-06-19,68.09,68.135,67.915,67.98,55723.0
2025-06-20,68.11,68.12,67.785,67.99,52299.0
2025-06-23,67.895,68.08,67.67,67.97,78098.0
2025-06-24,68.4,68.755,68.39,68.615,82358.0
2025-06-25,68.755,68.88,68.685,68.77,70762.0
2025-06-26,68.685,68.77,68.555,68.755,63591.0
2025-06-27,68.97,69.085,68.87,68.91,62965.0
2025-06-30,69.09,69.28,69.08,69.22,58413.0
2025-07-01,69.565,70.05,68.49,69.155,117187.0
2025-07-02,69.165,69.525,69.155,69.485,67998.0
2025-07-03,69.555,69.585,69.365,69.485,72974.0
2025-07-04,69.585,69.77,69.565,69.695,47661.0
2025-07-07,69.715,69.85,69.695,69.81,75459.0
2025-07-08,69.625,69.76,69.425,69.545,72256.0
2025-07-09,69.545,69.555,69.365,69.365,70307.0
2025-07-10,69.715,69.86,69.595,69.595,59019.0
2025-07-11,69.84,69.85,69.475,69.515,62638.0
2025-07-14,69.485,69.485,69.235,69.275,70326.0
2025-07-15,69.725,69.94,69.565,69.94,74394.0
2025-07-16,69.505,69.565,69.375,69.415,89181.0
2025-07-17,69.675,70.06,69.675,70.06,61065.0
2025-07-18,70.29,70.755,70.29,70.565,119005.0
2025-07-21,70.52,70.52,70.19,70.2,72464.0
2025-07-22,70.44,70.45,70.2,70.24,60613.0
2025-07-23,70.45,70.605,70.36,70.545,88505.0
2025-07-24,70.635,70.755,70.52,70.605,47764.0
2025-07-25,70.565,70.615,70.47,70.53,48919.0
2025-07-28,70.665,70.915,70.665,70.865,81935.0
2025-07-29,70.665,70.835,70.555,70.755,63914.0
2025-07-30,70.795,71.055,70.705,71.035,59622.0
2025-07-31,71.215,71.315,71.075,71.205,73440.0
2025-08-01,70.745,70.745,70.54,70.54,83140.0
2025-08-04,70.06,70.26,69.97,70.13,123756.0
2025-08-05,70.735,70.995,70.605,70.895,66027.0
2025-08-06,70.855,71.115,70.775,71.025,53779.0
2025-08-07,71.105,71.225,71.055,71.055,73943.0
2025-08-08,71.125,71.255,70.975,70.975,76143.0
2025-08-11,71.165,71.38,71.085,71.35,56825.0
2025-08-12,71.305,71.46,71.195,71.46,52624.0
2025-08-13,71.66,71.79,71.51,71.55,70943.0
2025-08-14,71.85,71.96,71.75,71.77,63232.0
2025-08-15,71.8,72.315,71.8,72.265,81528.0
2025-08-18,72.13,72.225,71.96,72.165,106749.0
2025-08-19,72.165,72.165,72.01,72.05,72709.0
2025-08-20,72.185,72.265,72.02,72.1,72278.0
2025-08-21,72.295,72.555,72.275,72.505,57768.0
2025-08-22,72.535,72.545,72.285,72.325,101734.0
2025-08-25,72.725,72.98,72.595,72.615,79789.0
2025-08-26,72.545,72.605,72.185,72.355,65432.0
2025-08-27,72.465,72.575,72.435,72.545,48098.0
2025-08-28,72.545,72.635,72.365,72.635,58996.0
2025-08-29,72.585,72.595,72.425,72.445,53031.0
2025-09-01,72.405,72.405,72.07,72.155,87852.0
2025-09-02,72.155,72.245,72.05,72.05,71878.0
2025-09-03,71.95,71.95,71.4,71.43,80545.0
2025-09-04,71.61,72.03,71.61,72.03,52245.0
2025-09-05,72.305,72.435,72.285,72.395,63215.0
2025-09-08,72.365,72.395,72.145,72.205,79097.0
2025-09-09,72.275,72.285,71.975,72.01,56068.0
2025-09-10,72.09,72.325,72.09,72.225,53421.0
2025-09-11,72.225,72.295,72.14,72.195,60300.0
2025-09-12,72.525,72.595,72.395,72.505,41733.0
2025-09-15,72.465,72.485,72.255,72.405,101101.0
2025-09-16,72.425,72.805,72.425,72.785,101980.0
2025-09-17,72.645,72.645,72.395,72.395,55330.0
2025-09-18,72.595,72.685,72.395,72.445,68681.0
2025-09-19,72.855,73.02,72.735,72.735,75801.0
2025-09-22,72.885,73.19,72.885,72.99,89045.0
2025-09-23,73.07,73.44,73.07,73.32,52654.0
2025-09-24,73.14,73.35,72.745,72.795,67052.0
2025-09-25,72.785,72.94,72.765,72.765,52621.0
2025-09-26,72.825,72.865,72.705,72.845,55987.0
2025-09-29,72.99,73.34,72.99,73.28,51274.0
2025-09-30,73.28,73.33,73.02,73.08,80814.0
2025-10-01,73.26,73.27,73.04,73.2,80078.0
2025-10-02,73.61,73.92,73.56,73.8,62795.0
2025-10-03,73.96,74.24,73.9,74.15,79736.0
2025-10-06,74.25,74.5,74.08,74.08,69417.0
2025-10-07,74.18,74.19,73.98,74.14,59058.0
2025-10-08,74.18,74.19,73.94,74.09,83976.0
2025-10-09,74.5,74.51,74.2,74.25,64309.0
2025-10-10,74.29,74.3,74.18,74.2,66976.0
2025-10-13,73.85,73.85,73.48,73.5,103455.0
2025-10-14,73.57,73.94,73.57,73.86,79741.0
2025-10-15,74.0,74.3,74.0,74.29,53772.0
2025-10-16,74.3,74.89,74.3,74.69,76593.0
2025-10-17,74.41,74.45,74.2,74.2,87807.0
2025-10-20,74.25,74.58,74.2,74.47,121917.0
2025-10-21,74.81,75.16,74.81,75.1,59701.0
2025-10-22,74.99,74.99,74.68,74.87,69476.0
2025-10-23,74.71,74.84,74.5,74.7,61659.0
2025-10-24,74.96,74.98,74.82,74.96,58503.0
2025-10-27,75.18,75.46,75.18,75.31,71024.0
2025-10-28,75.4,75.4,75.15,75.15,61872.0
2025-10-29,75.26,75.3,74.84,74.84,78791.0
2025-10-30,74.82,74.94,74.6,74.6,62069.0
2025-10-31,74.87,74.87,74.7,74.7,79276.0
2025-11-03,74.7,74.79,74.54,74.66,102661.0
2025-11-04,74.75,75.0,74.21,74.21,98997.0
2025-11-05,74.33,74.33,73.72,73.98,116787.0
2025-11-06,74.29,74.51,74.17,74.26,72338.0
2025-11-07,74.26,74.27,73.83,73.83,80331.0
2025-11-10,74.05,74.24,74.01,74.15,68559.0
2025-11-11,74.45,74.68,74.41,74.53,69337.0
2025-11-12,74.53,74.84,74.53,74.66,67178.0
2025-11-13,74.68,74.7,74.2,74.45,58061.0
2025-11-14,74.0,74.0,73.5,73.53,108795.0
2025-11-17,73.6,73.67,73.31,73.59,115944.0
2025-11-18,73.59,73.6,72.47,72.65,129813.0
2025-11-19,72.52,72.62,72.25,72.25,117600.0
2025-11-20,72.3,73.33,72.3,73.25,85960.0
2025-11-21,73.25,73.25,71.8,71.91,109537.0
2025-11-24,72.61,72.93,72.6,72.68,66781.0
2025-11-25,73.29,73.79,73.0,73.15,49713.0
2025-11-26,73.78,74.0,73.59,73.66,72437.0