Date,Open,High,Low,Close,Volume
2018-09-11,40.39133642817371,40.39133642817371,40.39133642817371,40.39133642817371,0.0
2018-09-13,40.41540056741368,40.41540056741368,40.41540056741368,40.41540056741368,0.0
2018-09-14,40.415659117179565,40.415659117179565,40.415659117179565,40.415659117179565,0.0
2018-09-17,40.385998135948576,40.385998135948576,40.385998135948576,40.385998135948576,0.0
2018-09-18,40.32937953942111,40.32937953942111,40.32937953942111,40.32937953942111,0.0
2018-09-19,40.27266588783266,40.27266588783266,40.27266588783266,40.27266588783266,0.0
2018-09-20,40.28849445658854,40.28849445658854,40.28849445658854,40.28849445658854,0.0
2018-09-21,40.31635699606562,40.31635699606562,40.31635699606562,40.31635699606562,0.0
2018-09-24,40.27120964429831,40.27120964429831,40.27120964429831,40.27120964429831,0.0
2018-09-25,40.23065915528042,40.23065915528042,40.23065915528042,40.23065915528042,0.0
2018-09-26,40.294798508233335,40.294798508233335,40.294798508233335,40.294798508233335,0.0
2018-09-27,40.3186991527684,40.3186991527684,40.3186991527684,40.3186991527684,0.0
2018-09-28,40.318387372168345,40.318387372168345,40.318387372168345,40.318387372168345,0.0
2018-10-04,40.35901010303259,40.35901010303259,40.35901010303259,40.35901010303259,71.0
2018-10-05,40.35901010303259,40.35901010303259,40.35901010303259,40.35901010303259,0.0
2018-10-08,40.35901010303259,40.35901010303259,40.35901010303259,40.35901010303259,0.0
2018-10-09,40.35901010303259,40.35901010303259,40.35901010303259,40.35901010303259,0.0
2018-10-10,40.35901010303259,40.35901010303259,40.35901010303259,40.35901010303259,0.0
2018-10-11,40.35901010303259,40.35901010303259,40.35901010303259,40.35901010303259,0.0
2018-10-12,40.35901010303259,40.35901010303259,40.35901010303259,40.35901010303259,0.0
2018-10-15,40.35901010303259,40.35901010303259,40.35901010303259,40.35901010303259,0.0
2018-10-16,40.35901010303259,40.35901010303259,40.35901010303259,40.35901010303259,0.0
2018-10-17,40.35901010303259,40.35901010303259,40.35901010303259,40.35901010303259,0.0
2018-10-18,40.35901010303259,40.35901010303259,40.35901010303259,40.35901010303259,0.0
2018-10-19,40.35901010303259,40.35901010303259,40.35901010303259,40.35901010303259,0.0
2018-10-22,40.31054896856525,40.32670278890365,40.31054896856525,40.32670278890365,211.0
2018-10-23,40.32670278890365,40.32670278890365,40.32670278890365,40.32670278890365,0.0
2018-10-24,40.32670278890365,40.32670278890365,40.32670278890365,40.32670278890365,0.0
2018-10-25,40.32670278890365,40.32670278890365,40.32670278890365,40.32670278890365,0.0
2018-10-26,40.32670278890365,40.32670278890365,40.32670278890365,40.32670278890365,0.0
2018-10-29,40.32670278890365,40.32670278890365,40.32670278890365,40.32670278890365,0.0
2018-10-30,40.32670278890365,40.32670278890365,40.32670278890365,40.32670278890365,0.0
2018-10-31,40.455954858634,40.455954858634,40.455954858634,40.455954858634,154.0
2018-11-01,40.455954858634,40.455954858634,40.455954858634,40.455954858634,0.0
2018-11-02,40.455954858634,40.455954858634,40.455954858634,40.455954858634,0.0
2018-11-05,40.37518467221047,40.37518467221047,40.37518467221047,40.37518467221047,99.0
2018-11-06,40.35901010303259,40.35901010303259,40.35901010303259,40.35901010303259,50.0
2018-11-07,40.35901010303259,40.35901010303259,40.35901010303259,40.35901010303259,0.0
2018-11-08,40.35901010303259,40.35901010303259,40.35901010303259,40.35901010303259,20.0
2018-11-09,40.350949433860734,40.350949433860734,40.350949433860734,40.350949433860734,1080.0
2018-11-12,40.350949433860734,40.350949433860734,40.350949433860734,40.350949433860734,0.0
2018-11-13,40.350949433860734,40.350949433860734,40.350949433860734,40.350949433860734,0.0
2018-11-14,40.350949433860734,40.350949433860734,40.350949433860734,40.350949433860734,0.0
2018-11-15,40.39133642817371,40.39133642817371,40.39133642817371,40.39133642817371,8970.0
2018-11-16,40.39133642817371,40.39133642817371,40.39133642817371,40.39133642817371,0.0
2018-11-19,40.39133642817371,40.39133642817371,40.39133642817371,40.39133642817371,0.0
2018-11-20,40.39133642817371,40.39133642817371,40.39133642817371,40.39133642817371,0.0
2018-11-21,40.39133642817371,40.39133642817371,40.39133642817371,40.39133642817371,0.0
2018-11-22,40.39133642817371,40.39133642817371,40.39133642817371,40.39133642817371,0.0
2018-11-23,40.39133642817371,40.39133642817371,40.39133642817371,40.39133642817371,0.0
2018-11-26,40.39133642817371,40.39133642817371,40.39133642817371,40.39133642817371,0.0
2018-11-27,40.39133642817371,40.39133642817371,40.39133642817371,40.39133642817371,0.0
2018-11-28,40.39133642817371,40.39133642817371,40.39133642817371,40.39133642817371,0.0
2018-11-29,40.39133642817371,40.39133642817371,40.39133642817371,40.39133642817371,0.0
2018-11-30,40.39133642817371,40.39133642817371,40.39133642817371,40.39133642817371,0.0
2018-12-03,40.58521453276923,40.58521453276923,40.58521453276923,40.58521453276923,741.0
2018-12-04,40.65792785222334,40.65792785222334,40.65792785222334,40.65792785222334,59.0
2018-12-05,40.65792785222334,40.65792785222334,40.65792785222334,40.65792785222334,0.0
2018-12-06,40.65792785222334,40.65792785222334,40.65792785222334,40.65792785222334,0.0
2018-12-07,40.65792785222334,40.65792785222334,40.65792785222334,40.65792785222334,0.0
2018-12-10,40.65792785222334,40.65792785222334,40.65792785222334,40.65792785222334,0.0
2018-12-11,40.65792785222334,40.65792785222334,40.65792785222334,40.65792785222334,0.0
2018-12-12,40.88410946874534,40.88410946874534,40.88410946874534,40.88410946874534,734.0
2018-12-13,40.88410946874534,40.88410946874534,40.88410946874534,40.88410946874534,0.0
2018-12-14,40.88410946874534,40.88410946874534,40.88410946874534,40.88410946874534,0.0
2018-12-17,40.88410946874534,40.88410946874534,40.88410946874534,40.88410946874534,0.0
2018-12-18,40.88410946874534,40.88410946874534,40.88410946874534,40.88410946874534,0.0
2018-12-19,40.97297074196025,40.97297074196025,40.97297074196025,40.97297074196025,19.0
2018-12-20,41.037593055107465,41.08606376331306,41.037593055107465,41.077983771138406,3159.0
2018-12-21,41.06991169535923,41.06991169535923,41.06991169535923,41.06991169535923,71.0
2018-12-24,41.06991169535923,41.06991169535923,41.06991169535923,41.06991169535923,0.0
2018-12-27,41.03758537021811,41.03758537021811,41.03758537021811,41.03758537021811,341.0
2018-12-28,41.03758537021811,41.03758537021811,41.03758537021811,41.03758537021811,0.0
2018-12-31,41.03758537021811,41.03758537021811,41.03758537021811,41.03758537021811,0.0
2019-01-02,41.155159773062366,41.155159773062366,41.00884452197749,41.00884452197749,267.0
2019-01-03,41.39902273412252,41.39902273412252,41.39902273412252,41.39902273412252,495.0
2019-01-04,41.35024427902543,41.35024427902543,41.35024427902543,41.35024427902543,69.0
2019-01-07,41.236448162211886,41.236448162211886,41.236448162211886,41.236448162211886,1.0
2019-01-08,41.236448162211886,41.236448162211886,41.236448162211886,41.236448162211886,0.0
2019-01-09,41.19580261813301,41.19580261813301,41.19580261813301,41.19580261813301,45.0
2019-01-10,41.19580261813301,41.19580261813301,41.19580261813301,41.19580261813301,0.0
2019-01-11,41.19580261813301,41.19580261813301,41.19580261813301,41.19580261813301,0.0
2019-01-14,41.19580261813301,41.19580261813301,41.19580261813301,41.19580261813301,0.0
2019-01-15,41.19580261813301,41.19580261813301,41.19580261813301,41.19580261813301,0.0
2019-01-16,41.19580261813301,41.19580261813301,41.19580261813301,41.19580261813301,0.0
2019-01-17,41.25270257764099,41.25270257764099,41.25270257764099,41.25270257764099,20.0
2019-01-18,41.25270257764099,41.25270257764099,41.25270257764099,41.25270257764099,0.0
2019-01-21,41.25270257764099,41.25270257764099,41.25270257764099,41.25270257764099,0.0
2019-01-22,41.25270257764099,41.25270257764099,41.25270257764099,41.25270257764099,700.0
2019-01-23,41.25270257764099,41.25270257764099,41.25270257764099,41.25270257764099,0.0
2019-01-24,41.25270257764099,41.25270257764099,41.25270257764099,41.25270257764099,0.0
2019-01-25,41.25270257764099,41.25270257764099,41.25270257764099,41.25270257764099,0.0
2019-01-29,41.25270257764099,41.25270257764099,41.25270257764099,41.25270257764099,0.0
2019-01-30,41.25270257764099,41.25270257764099,41.25270257764099,41.25270257764099,0.0
2019-01-31,41.46404419804139,41.46404419804139,41.46404419804139,41.46404419804139,301.0
2019-02-01,41.50469354432272,41.50469354432272,41.50469354432272,41.50469354432272,20.0
2019-02-04,41.51282521491856,41.52095556415671,41.51282521491856,41.52095556415671,409.0
2019-02-05,41.50469354432272,41.50469354432272,41.50469354432272,41.50469354432272,50.0
2019-02-06,41.49656443550695,41.49656443550695,41.49656443550695,41.49656443550695,19.0
2019-02-07,41.49656443550695,41.49656443550695,41.49656443550695,41.49656443550695,0.0
2019-02-08,41.49656443550695,41.49656443550695,41.49656443550695,41.49656443550695,0.0
2019-02-11,41.57783900276207,41.60222383909983,41.57783900276207,41.60222383909983,136.0
2019-02-12,41.60222383909983,41.60222383909983,41.60222383909983,41.60222383909983,0.0
2019-02-13,41.60222383909983,41.60222383909983,41.60222383909983,41.60222383909983,0.0
2019-02-14,41.60222383909983,41.60222383909983,41.60222383909983,41.60222383909983,0.0
2019-02-15,41.60222383909983,41.60222383909983,41.60222383909983,41.60222383909983,0.0
2019-02-18,41.6103719589278,41.6103719589278,41.6103719589278,41.6103719589278,777.0
2019-02-19,41.61849726554114,41.61849726554114,41.61849726554114,41.61849726554114,25.0
2019-02-20,41.66725670962603,41.66725670962603,41.66725670962603,41.66725670962603,200.0
2019-02-21,41.66725670962603,41.66725670962603,41.66725670962603,41.66725670962603,0.0
2019-02-22,41.59409349310827,41.60222383909983,41.59409349310827,41.60222383909983,35.0
2019-02-25,41.66725670962603,41.66725670962603,41.66725670962603,41.66725670962603,487.0
2019-02-26,41.66725670962603,41.66725670962603,41.66725670962603,41.66725670962603,0.0
2019-02-27,41.68351368910753,41.69164403607336,41.68351368910753,41.69164403607336,457.0
2019-02-28,41.6103719589278,41.6103719589278,41.6103719589278,41.6103719589278,412.0
2019-03-01,41.6103719589278,41.6103719589278,41.6103719589278,41.6103719589278,0.0
2019-03-04,41.54534041023177,41.54534041023177,41.52095556415671,41.52095556415671,105.0
2019-03-05,41.57784031485494,41.57784031485494,41.57784031485494,41.57784031485494,78.0
2019-03-06,41.57784031485494,41.57784031485494,41.57784031485494,41.57784031485494,0.0
2019-03-07,41.667262452602,41.667262452602,41.65913520521514,41.65913520521514,22.0
2019-03-08,41.69978074929401,41.69978074929401,41.69978074929401,41.69978074929401,292.0
2019-03-11,41.79732245067844,41.79732245067844,41.79732245067844,41.79732245067844,97.0
2019-03-12,41.79732245067844,41.79732245067844,41.79732245067844,41.79732245067844,0.0
2019-03-13,41.79732245067844,41.79732245067844,41.79732245067844,41.79732245067844,0.0
2019-03-14,41.82983888594154,41.82983888594154,41.82983888594154,41.82983888594154,504.0
2019-03-15,41.82983888594154,41.82983888594154,41.82983888594154,41.82983888594154,12.0
2019-03-18,41.84608949916821,41.84608949916821,41.84608949916821,41.84608949916821,145.0
2019-03-19,41.902993260878645,41.902993260878645,41.902993260878645,41.902993260878645,60.0
2019-03-20,41.902993260878645,41.902993260878645,41.902993260878645,41.902993260878645,60.0
2019-03-21,41.902993260878645,41.902993260878645,41.902993260878645,41.902993260878645,0.0
2019-03-22,41.902993260878645,41.902993260878645,41.902993260878645,41.902993260878645,0.0
2019-03-25,42.20375888045502,42.20375888045502,42.20375888045502,42.20375888045502,10.0
2019-03-26,42.20375888045502,42.20375888045502,42.20375888045502,42.20375888045502,0.0
2019-03-27,42.252529731147234,42.252529731147234,42.252529731147234,42.252529731147234,1997.0
2019-03-28,42.32568410608433,42.32568410608433,42.32568410608433,42.32568410608433,11.0
2019-03-29,42.32568410608433,42.32568410608433,42.32568410608433,42.32568410608433,0.0
2019-04-01,42.27691325539213,42.27691325539213,42.27691325539213,42.27691325539213,2116.0
2019-04-02,42.2362639091108,42.2362639091108,42.2362639091108,42.2362639091108,500.0
2019-04-03,42.18749686062103,42.18749686062103,42.18749686062103,42.18749686062103,313.0
2019-04-04,42.18749686062103,42.18749686062103,42.18749686062103,42.18749686062103,313.0
2019-04-05,42.18749686062103,42.18749686062103,42.18749686062103,42.18749686062103,0.0
2019-04-08,42.18749686062103,42.18749686062103,42.18749686062103,42.18749686062103,0.0
2019-04-09,42.14684371213728,42.14684371213728,42.14684371213728,42.14684371213728,20.0
2019-04-10,42.14684371213728,42.14684371213728,42.14684371213728,42.14684371213728,0.0
2019-04-11,42.14684371213728,42.14684371213728,42.14684371213728,42.14684371213728,0.0
2019-04-12,42.14684371213728,42.14684371213728,42.14684371213728,42.14684371213728,0.0
2019-04-15,42.14684371213728,42.14684371213728,42.14684371213728,42.14684371213728,0.0
2019-04-16,42.13872981213125,42.13872981213125,42.13872981213125,42.13872981213125,620.0
2019-04-17,42.06556465306575,42.08994949538509,42.06556465306575,42.08182224821839,833.0
2019-04-18,42.0574387239735,42.0574387239735,42.0574387239735,42.0574387239735,287.0
2019-04-23,42.0574387239735,42.0574387239735,42.0574387239735,42.0574387239735,0.0
2019-04-24,42.12246399009482,42.12246399009482,42.12246399009482,42.12246399009482,208.0
2019-04-26,42.220009493681694,42.220009493681694,42.220009493681694,42.220009493681694,205.0
2019-04-29,42.26878034437392,42.26878034437392,42.26878034437392,42.26878034437392,233.0
2019-04-30,42.26878034437392,42.26878034437392,42.26878034437392,42.26878034437392,0.0
2019-05-01,42.26878034437392,42.26878034437392,42.26878034437392,42.26878034437392,0.0
2019-05-02,42.26878600705911,42.27691325539213,42.26878600705911,42.27691325539213,8307.0
2019-05-03,42.24439239440684,42.24439239440684,42.228134800295024,42.228134800295024,13899.0
2019-05-06,42.29316767082124,42.29316767082124,42.29316767082124,42.29316767082124,46.0
2019-05-07,42.29316767082124,42.29316767082124,42.29316767082124,42.29316767082124,3.0
2019-05-08,42.35006002592434,42.35006002592434,42.35006002592434,42.35006002592434,640.0
2019-05-09,42.333823295959725,42.35820814575232,42.333823295959725,42.35820814575232,2484.0
2019-05-10,42.341934719311006,42.341934719311006,42.341934719311006,42.341934719311006,96.0
2019-05-13,42.341934719311006,42.341934719311006,42.341934719311006,42.341934719311006,0.0
2019-05-14,42.37445495677655,42.37445495677655,42.37445495677655,42.37445495677655,718.0
2019-05-15,42.3907131744081,42.3907131744081,42.3907131744081,42.3907131744081,200.0
2019-05-16,42.42322028364155,42.42322028364155,42.260650542032245,42.30129297743458,311.0
2019-05-17,42.30129297743458,42.30129297743458,42.30129297743458,42.30129297743458,0.0
2019-05-20,42.4638675493452,42.4638675493452,42.4638675493452,42.4638675493452,502.0
2019-05-21,42.43134474730592,42.43134474730592,42.42321440086144,42.42321440086144,194.0
2019-05-22,42.42321440086144,42.42321440086144,42.42321440086144,42.42321440086144,0.0
2019-05-23,42.42321440086144,42.42321440086144,42.42321440086144,42.42321440086144,0.0
2019-05-24,42.42321440086144,42.42321440086144,42.42321440086144,42.42321440086144,0.0
2019-05-27,42.42321440086144,42.42321440086144,42.42321440086144,42.42321440086144,0.0
2019-05-28,42.42321440086144,42.42321440086144,42.42321440086144,42.42321440086144,0.0
2019-05-29,42.42321440086144,42.42321440086144,42.42321440086144,42.42321440086144,0.0
2019-05-30,42.69145978297228,42.69145978297228,42.69145978297228,42.69145978297228,2783.0
2019-05-31,42.72398382264026,42.72398382264026,42.72398382264026,42.72398382264026,190.0
2019-06-03,42.870300176919336,42.870300176919336,42.870300176919336,42.870300176919336,20.0
2019-06-04,42.87842168133024,42.87842168133024,42.87842168133024,42.87842168133024,37.0
2019-06-05,42.89468370116423,42.89468370116423,42.89468370116423,42.89468370116423,779.0
2019-06-06,42.89468370116423,42.89468370116423,42.89468370116423,42.89468370116423,0.0
2019-06-07,42.97597478932198,42.97597478932198,42.97597478932198,42.97597478932198,5000.0
2019-06-11,43.03287474882997,43.03287474882997,43.03287474882997,43.03287474882997,2077.0
2019-06-12,43.03287474882997,43.03287474882997,43.03287474882997,43.03287474882997,0.0
2019-06-13,43.04912536205664,43.04912536205664,43.04912536205664,43.04912536205664,2641.0
2019-06-14,43.097892410546415,43.097892410546415,43.097892410546415,43.097892410546415,188.0
2019-06-17,43.09789939273781,43.09789939273781,43.08164179731975,43.08164179731975,74.0
2019-06-18,43.08164179731975,43.08164179731975,43.08164179731975,43.08164179731975,0.0
2019-06-19,43.08164179731975,43.08164179731975,43.08164179731975,43.08164179731975,0.0
2019-06-20,43.08164179731975,43.08164179731975,43.08164179731975,43.08164179731975,0.0
2019-06-21,43.20356495465478,43.32549224857837,43.19543460790196,43.32549224857837,975.0
2019-06-24,43.292987219922594,43.292987219922594,43.292987219922594,43.292987219922594,3638.0
2019-06-25,43.32550357582268,43.382403614693686,43.32550357582268,43.382403614693686,3482.0
2019-06-26,43.37427450587791,43.37427450587791,43.37427450587791,43.37427450587791,420.0
2019-06-27,43.317375165083824,43.317375165083824,43.292987219922594,43.292987219922594,1540.0
2019-06-28,43.295,43.295,43.295,43.295,0.0
2019-07-01,43.61,43.61,43.18,43.18,1094.0
2019-07-02,43.37,43.41,43.37,43.41,987.0
2019-07-03,43.41,43.41,43.41,43.41,0.0
2019-07-04,43.61,43.61,43.61,43.61,100.0
2019-07-05,43.61,43.61,43.61,43.61,0.0
2019-07-08,43.535,43.535,43.495,43.495,640.0
2019-07-09,43.495,43.495,43.495,43.495,0.0
2019-07-10,43.495,43.495,43.495,43.495,0.0
2019-07-11,43.495,43.495,43.495,43.495,0.0
2019-07-12,43.15,43.15,43.15,43.15,10.0
2019-07-15,43.28,43.28,43.28,43.28,173.0
2019-07-16,43.355,43.355,43.355,43.355,95.0
2019-07-17,43.36,43.36,43.36,43.36,94.0
2019-07-18,43.455,43.455,43.455,43.455,942.0
2019-07-19,43.5,43.5,43.5,43.5,2000.0
2019-07-22,43.475,43.475,43.475,43.475,355.0
2019-07-23,43.475,43.475,43.475,43.475,0.0
2019-07-24,43.535,43.535,43.535,43.535,940.0
2019-07-25,43.615,43.615,43.615,43.615,223.0
2019-07-26,43.575,43.575,43.575,43.575,2930.0
2019-07-29,43.565,43.585,43.565,43.585,1784.0
2019-07-30,43.61,43.61,43.61,43.61,1094.0
2019-07-31,43.61,43.61,43.61,43.61,0.0
2019-08-01,43.61,43.61,43.61,43.61,0.0
2019-08-02,43.845,43.845,43.845,43.845,874.0
2019-08-05,43.855,43.855,43.855,43.855,206.0
2019-08-06,43.855,43.855,43.855,43.855,0.0
2019-08-07,43.975,44.175,43.975,44.175,2480.0
2019-08-08,44.265,44.265,44.24,44.24,289.0
2019-08-09,44.2,44.2,44.2,44.2,210.0
2019-08-12,44.165,44.165,44.165,44.165,5264.0
2019-08-13,44.28,44.28,44.28,44.28,2.0
2019-08-14,44.29,44.29,44.29,44.29,289.0
2019-08-15,44.445,44.47,44.445,44.47,1358.0
2019-08-16,44.61,44.61,44.59,44.59,3745.0
2019-08-19,44.51,44.52,44.51,44.51,278.0
2019-08-20,44.43,44.43,44.41,44.41,1881.0
2019-08-21,44.535,44.535,44.535,44.535,3534.0
2019-08-22,44.5,44.5,44.47,44.475,8809.0
2019-08-23,44.355,44.355,44.355,44.355,101.0
2019-08-26,44.355,44.355,44.355,44.355,0.0
2019-08-27,44.525,44.525,44.525,44.525,667.0
2019-08-28,44.525,44.525,44.525,44.525,0.0
2019-08-29,44.525,44.525,44.525,44.525,0.0
2019-08-30,44.525,44.525,44.525,44.525,0.0
2019-09-02,44.525,44.525,44.525,44.525,0.0
2019-09-03,44.525,44.525,44.525,44.525,12.0
2019-09-04,44.815,44.815,44.755,44.755,2474.0
2019-09-05,44.655,44.655,44.655,44.655,550.0
2019-09-06,44.52,44.52,44.46,44.46,1575.0
2019-09-09,44.525,44.525,44.525,44.525,3949.0
2019-09-10,44.405,44.405,44.36,44.395,2762.0
2019-09-11,44.25,44.255,44.205,44.205,275.0
2019-09-12,44.205,44.205,44.205,44.205,0.0
2019-09-13,44.2,44.2,44.2,44.2,152.0
2019-09-16,43.995,44.01,43.985,44.01,3933.0
2019-09-17,44.09,44.09,44.09,44.09,10.0
2019-09-18,44.045,44.045,44.02,44.02,76.0
2019-09-19,44.175,44.175,44.175,44.175,27.0
2019-09-20,44.175,44.175,44.175,44.175,0.0
2019-09-23,44.23,44.255,44.23,44.255,1278.0
2019-09-24,44.2,44.38,44.2,44.38,807.0
2019-09-25,44.475,44.475,44.445,44.445,1291.0
2019-09-26,44.33,44.36,44.33,44.36,1481.0
2019-09-27,44.37,44.37,44.37,44.37,277.0
2019-09-30,44.38,44.38,44.37,44.37,1154.0
2019-10-01,44.425,44.43,44.41,44.41,1903.0
2019-10-02,44.41,44.43,44.41,44.43,314.0
2019-10-03,44.43,44.43,44.43,44.43,0.0
2019-10-04,44.43,44.43,44.43,44.43,0.0
2019-10-07,44.43,44.43,44.43,44.43,0.0
2019-10-08,44.57,44.57,44.57,44.57,100.0
2019-10-09,44.595,44.595,44.595,44.595,2957.0
2019-10-10,44.505,44.505,44.505,44.505,370.0
2019-10-11,44.34,44.34,44.27,44.34,6390.0
2019-10-14,44.2,44.2,44.2,44.2,1656.0
2019-10-15,44.2,44.2,44.2,44.2,20.0
2019-10-16,44.16,44.17,44.145,44.17,3547.0
2019-10-17,44.17,44.175,44.17,44.175,1837.0
2019-10-18,44.175,44.175,44.175,44.175,0.0
2019-10-21,44.16,44.16,44.13,44.155,175.0
2019-10-22,43.9,44.155,43.9,44.155,122.0
2019-10-23,44.145,44.145,44.145,44.145,111.0
2019-10-24,44.16,44.16,44.16,44.16,1860.0
2019-10-25,44.2,44.21,44.03,44.185,9013.0
2019-10-28,43.955,44.13,43.955,44.13,37.0
2019-10-29,43.85,43.85,43.85,43.85,288.0
2019-10-30,43.85,43.85,43.85,43.85,0.0
2019-10-31,44.095,44.105,44.095,44.105,2000.0
2019-11-01,44.105,44.105,44.105,44.105,0.0
2019-11-04,44.26,44.41,44.235,44.235,1209.0
2019-11-05,44.22,44.22,44.12,44.145,3412.0
2019-11-06,44.11,44.11,44.04,44.04,1346.0
2019-11-07,44.07,44.07,44.07,44.07,646.0
2019-11-08,43.995,43.995,43.995,43.995,227.0
2019-11-11,43.83,43.85,43.83,43.85,1034.0
2019-11-12,43.8,43.8,43.8,43.8,14988.0
2019-11-13,43.805,43.805,43.805,43.805,310.0
2019-11-14,43.875,43.875,43.875,43.875,28.0
2019-11-15,43.85,43.85,43.85,43.85,12.0
2019-11-18,43.84,43.995,43.84,43.995,2233.0
2019-11-19,44.015,44.015,44.015,44.015,1017.0
2019-11-20,44.02,44.08,44.02,44.07,41752.0
2019-11-21,44.135,44.135,44.12,44.12,185.0
2019-11-22,44.07,44.07,44.055,44.055,2171.0
2019-11-25,44.095,44.11,43.955,44.11,100.0
2019-11-26,44.135,44.135,44.135,44.135,2325.0
2019-11-27,44.155,44.16,44.155,44.16,3380.0
2019-11-28,44.175,44.175,44.005,44.175,1585.0
2019-11-29,44.11,44.11,44.11,44.11,464.0
2019-12-02,44.13,44.155,44.12,44.155,2327.0
2019-12-03,44.08,44.08,43.98,43.99,884.0
2019-12-04,44.175,44.175,44.175,44.175,555.0
2019-12-05,44.155,44.155,44.135,44.135,1445.0
2019-12-06,44.07,44.07,44.07,44.07,31.0
2019-12-09,43.99,44.02,43.99,44.02,3383.0
2019-12-10,44.02,44.06,44.02,44.06,356.0
2019-12-11,43.915,43.915,43.915,43.915,90.0
2019-12-12,44.13,44.13,44.13,44.13,1175.0
2019-12-13,43.97,43.97,43.955,43.955,569.0
2019-12-16,44.04,44.095,44.04,44.08,2451.0
2019-12-17,44.055,44.055,44.04,44.04,840.0
2019-12-18,44.08,44.08,44.08,44.08,2341.0
2019-12-19,44.06,44.06,44.06,44.06,51.0
2019-12-20,43.99,43.99,43.99,43.99,238.0
2019-12-23,44.02,44.02,44.02,44.02,3056.0
2019-12-24,43.98,44.005,43.98,43.99,1696.0
2019-12-27,44.02,44.02,44.02,44.02,592.0
2019-12-30,43.955,44.06,43.93,44.06,1021.0
2019-12-31,43.995,43.995,43.995,43.995,200.0
2020-01-02,44.025,44.025,44.025,44.025,376.0
2020-01-03,44.025,44.025,44.025,44.025,33.0
2020-01-06,44.17,44.24,44.17,44.24,1422.0
2020-01-07,44.215,44.215,44.19,44.19,4576.0
2020-01-08,44.24,44.24,44.215,44.215,574.0
2020-01-09,44.145,44.145,44.145,44.145,338.0
2020-01-10,44.075,44.075,44.04,44.04,360.0
2020-01-13,44.105,44.125,44.08,44.125,570.0
2020-01-14,44.155,44.155,44.105,44.105,5063.0
2020-01-15,44.105,44.105,44.105,44.105,2118.0
2020-01-16,44.115,44.115,44.115,44.115,572.0
2020-01-17,44.04,44.115,44.04,44.115,266.0
2020-01-20,44.115,44.115,44.115,44.115,833.0
2020-01-21,44.115,44.17,44.115,44.17,424.0
2020-01-22,44.265,44.29,44.24,44.29,1756.0
2020-01-23,44.31,44.31,44.31,44.31,3280.0
2020-01-24,44.32,44.33,44.32,44.33,1079.0
2020-01-28,44.41,44.6,44.41,44.6,2154.0
2020-01-29,44.62,44.62,44.62,44.62,303.0
2020-01-30,44.62,44.62,44.62,44.62,0.0
2020-01-31,44.725,44.725,44.69,44.69,7936.0
2020-02-03,44.69,44.69,44.69,44.69,0.0
2020-02-04,44.69,44.69,44.69,44.69,0.0
2020-02-05,44.725,44.735,44.725,44.725,1039.0
2020-02-06,44.62,44.735,44.62,44.625,975.0
2020-02-07,44.66,44.69,44.66,44.69,190.0
2020-02-10,44.735,44.8,44.735,44.76,558.0
2020-02-11,44.825,44.825,44.815,44.815,101.0
2020-02-12,44.7,44.75,44.7,44.7,22.0
2020-02-13,44.75,44.76,44.75,44.76,15.0
2020-02-14,44.76,44.76,44.76,44.76,27.0
2020-02-17,44.79,44.79,44.785,44.785,100.0
2020-02-18,44.89,44.89,44.89,44.89,10.0
2020-02-19,44.865,44.865,44.855,44.855,3537.0
2020-02-20,44.855,44.855,44.84,44.84,148.0
2020-02-21,44.93,44.98,44.83,44.83,3939.0
2020-02-24,45.065,45.065,45.065,45.065,807.0
2020-02-25,45.115,45.115,45.09,45.09,1710.0
2020-02-26,45.195,45.195,45.09,45.09,445.0
2020-02-27,45.22,45.27,45.205,45.27,2814.0
2020-02-28,45.345,45.37,45.205,45.205,1585.0
2020-03-02,45.235,45.495,45.235,45.495,4508.0
2020-03-03,45.475,45.475,45.41,45.425,3411.0
2020-03-04,45.675,45.675,45.665,45.665,647.0
2020-03-05,45.42,45.725,45.31,45.725,5332.0
2020-03-06,45.725,45.815,45.565,45.73,1231.0
2020-03-09,45.65,45.865,45.65,45.865,121.0
2020-03-10,46.085,46.085,45.69,45.705,2306.0
2020-03-11,45.775,45.8,45.525,45.525,9475.0
2020-03-12,45.485,45.485,45.345,45.42,4279.0
2020-03-13,45.105,45.18,44.685,44.685,3567.0
2020-03-16,44.575,45.4,44.165,44.575,2781.0
2020-03-17,44.575,44.575,44.165,44.165,548.0
2020-03-18,44.575,44.575,44.025,44.09,12007.0
2020-03-19,43.75,43.75,42.925,42.925,452.0
2020-03-20,42.445,43.75,42.445,43.75,105.0
2020-03-23,41.275,42.185,40.78,41.895,24793.0
2020-03-24,41.645,41.645,41.645,41.645,93.0
2020-03-25,41.645,44.0,41.645,44.0,1311.0
2020-03-26,44.575,44.575,44.575,44.575,1044.0
2020-03-27,43.42,44.47,43.42,44.47,586.0
2020-03-30,44.47,44.47,44.47,44.47,0.0
2020-03-31,44.095,44.58,44.095,44.215,1182.0
2020-04-01,44.395,44.625,44.395,44.625,157.0
2020-04-02,44.625,44.625,44.625,44.625,0.0
2020-04-03,44.625,44.625,44.625,44.625,0.0
2020-04-06,44.775,44.775,44.685,44.685,2133.0
2020-04-07,44.7,44.7,44.7,44.7,1721.0
2020-04-08,44.71,44.71,44.66,44.66,679.0
2020-04-09,44.38,44.45,44.37,44.45,1358.0
2020-04-14,45.37,45.37,44.51,44.65,5244.0
2020-04-15,44.775,44.925,44.775,44.925,2953.0
2020-04-16,45.075,45.075,45.055,45.055,1154.0
2020-04-17,45.015,45.09,44.74,44.76,3794.0
2020-04-20,45.115,45.115,44.76,44.765,9588.0
2020-04-21,45.075,45.075,44.67,44.955,2652.0
2020-04-22,45.03,45.03,44.81,44.815,7355.0
2020-04-23,45.03,45.03,44.685,44.685,3713.0
2020-04-24,44.645,44.935,44.625,44.935,10154.0
2020-04-27,44.935,44.955,44.935,44.955,251.0
2020-04-28,45.115,45.115,44.79,44.815,2072.0
2020-04-29,45.115,45.13,45.115,45.13,1443.0
2020-04-30,45.205,45.205,45.205,45.205,54.0
2020-05-01,45.205,45.205,45.205,45.205,1139.0
2020-05-04,45.34,45.34,45.34,45.34,25.0
2020-05-05,45.2,45.22,45.2,45.22,914.0
2020-05-06,45.265,45.265,44.89,44.89,1735.0
2020-05-07,45.005,45.005,45.005,45.005,315.0
2020-05-08,45.105,45.105,44.89,44.89,3993.0
2020-05-11,45.09,45.115,44.725,44.765,3777.0
2020-05-12,45.09,45.09,44.725,44.725,894.0
2020-05-13,44.725,45.0,44.725,45.0,57.0
2020-05-14,45.03,45.125,45.03,45.125,209.0
2020-05-15,45.205,45.205,45.15,45.15,1091.0
2020-05-18,45.205,45.205,45.125,45.125,547.0
2020-05-19,44.865,45.1,44.86,45.1,3843.0
2020-05-20,45.165,45.165,45.165,45.165,195.0
2020-05-21,45.255,45.27,45.255,45.27,37.0
2020-05-22,45.37,45.37,45.065,45.34,1400.0
2020-05-25,45.32,45.395,45.08,45.355,3275.0
2020-05-26,45.405,45.405,45.125,45.125,660.0
2020-05-27,45.34,45.34,45.24,45.255,288.0
2020-05-28,45.33,45.33,45.27,45.27,441.0
2020-05-29,45.315,45.39,45.315,45.34,1991.0
2020-06-01,45.34,45.365,45.305,45.365,273.0
2020-06-02,45.33,45.37,45.33,45.355,285.0
2020-06-03,45.445,45.445,45.445,45.445,1051.0
2020-06-04,45.365,45.365,45.33,45.33,1297.0
2020-06-05,45.32,45.32,45.215,45.215,1781.0
2020-06-09,45.305,45.305,45.295,45.295,709.0
2020-06-10,45.33,45.38,45.32,45.38,1050.0
2020-06-11,45.46,45.46,45.22,45.23,1032.0
2020-06-12,45.51,45.51,45.485,45.495,1241.0
2020-06-15,45.305,45.305,45.305,45.305,19.0
2020-06-16,45.47,45.555,45.255,45.29,6812.0
2020-06-17,45.51,45.53,45.51,45.53,461.0
2020-06-18,45.545,45.56,45.545,45.56,72.0
2020-06-19,45.56,45.56,45.56,45.56,56.0
2020-06-22,45.58,45.58,45.34,45.57,868.0
2020-06-23,45.61,45.61,45.535,45.535,22.0
2020-06-24,45.535,45.535,45.34,45.535,578.0
2020-06-25,45.535,45.63,45.415,45.415,255.0
2020-06-26,45.58,45.645,45.535,45.645,1390.0
2020-06-29,45.535,45.695,45.46,45.46,1272.0
2020-06-30,45.685,45.685,45.535,45.535,232.0
2020-07-01,45.595,45.62,45.595,45.61,3166.0
2020-07-02,45.655,45.655,45.605,45.605,601.0
2020-07-03,45.68,45.68,45.68,45.68,486.0
2020-07-06,45.68,45.68,45.645,45.655,1452.0
2020-07-07,45.705,45.705,45.645,45.705,350.0
2020-07-08,45.605,45.745,45.56,45.745,149.0
2020-07-09,45.765,45.765,45.765,45.765,380.0
2020-07-10,45.855,45.855,45.845,45.855,5206.0
2020-07-13,45.845,45.845,45.83,45.83,1032.0
2020-07-14,45.69,45.77,45.69,45.77,467.0
2020-07-15,45.805,45.84,45.805,45.83,556.0
2020-07-16,45.83,45.83,45.82,45.82,392.0
2020-07-17,45.89,45.89,45.89,45.89,365.0
2020-07-20,45.87,45.87,45.695,45.695,1191.0
2020-07-21,45.93,45.93,45.77,45.93,699.0
2020-07-22,45.965,45.97,45.965,45.965,1241.0
2020-07-23,46.04,46.04,46.04,46.04,2456.0
2020-07-24,46.04,46.04,46.04,46.04,34.0
2020-07-27,46.065,46.065,46.02,46.02,412.0
2020-07-28,46.02,46.02,46.02,46.02,0.0
2020-07-29,46.09,46.09,46.08,46.08,362.0
2020-07-30,46.09,46.09,46.08,46.09,2363.0
2020-07-31,46.105,46.19,46.105,46.19,3886.0
2020-08-03,46.17,46.17,45.98,46.155,755.0
2020-08-04,46.14,46.145,46.13,46.13,2943.0
2020-08-05,46.165,46.23,46.165,46.23,869.0
2020-08-06,46.225,46.225,46.005,46.17,241.0
2020-08-07,46.145,46.23,46.145,46.23,494.0
2020-08-10,46.205,46.205,46.015,46.18,2985.0
2020-08-11,46.18,46.18,46.03,46.17,623.0
2020-08-12,46.045,46.045,46.005,46.005,1126.0
2020-08-13,45.98,45.995,45.98,45.99,1144.0
2020-08-14,45.89,45.89,45.705,45.855,1235.0
2020-08-17,45.87,45.87,45.845,45.845,302.0
2020-08-18,45.905,45.915,45.905,45.905,5041.0
2020-08-19,45.97,45.97,45.895,45.955,1635.0
2020-08-20,45.955,45.955,45.795,45.905,1126.0
2020-08-21,45.905,45.98,45.905,45.965,977.0
2020-08-24,45.965,45.965,45.965,45.965,288.0
2020-08-25,45.92,45.99,45.92,45.99,3327.0
2020-08-26,45.94,45.94,45.865,45.865,861.0
2020-08-27,45.865,45.865,45.73,45.845,1008.0
2020-08-28,45.77,45.77,45.705,45.715,652.0
2020-08-31,45.645,45.765,45.645,45.755,1833.0
2020-09-01,45.78,45.78,45.73,45.78,967.0
2020-09-02,45.865,45.865,45.705,45.865,533.0
2020-09-03,45.865,45.99,45.865,45.98,1677.0
2020-09-04,46.04,46.04,46.02,46.02,2153.0
2020-09-07,45.915,45.915,45.88,45.88,2566.0
2020-09-08,45.865,45.88,45.73,45.73,1775.0
2020-09-09,45.98,45.98,45.97,45.97,3613.0
2020-09-10,45.915,45.915,45.895,45.895,1164.0
2020-09-11,45.89,45.89,45.89,45.89,60.0
2020-09-14,45.895,45.97,45.895,45.97,1228.0
2020-09-15,45.99,45.99,45.94,45.99,859.0
2020-09-16,45.99,45.99,45.99,45.99,223.0
2020-09-17,45.98,45.98,45.97,45.98,1299.0
2020-09-18,45.94,45.94,45.94,45.94,91.0
2020-09-21,45.94,45.995,45.94,45.995,250.0
2020-09-22,46.07,46.07,45.955,46.055,1977.0
2020-09-23,46.04,46.04,45.88,45.88,1862.0
2020-09-24,46.02,46.02,46.02,46.02,1979.0
2020-09-25,46.02,46.02,46.005,46.005,635.0
2020-09-28,46.04,46.04,46.02,46.02,1520.0
2020-09-29,46.045,46.045,46.02,46.02,828.0
2020-09-30,46.055,46.1,45.915,46.065,4745.0
2020-10-01,46.015,46.015,45.98,45.98,737.0
2020-10-02,45.99,46.03,45.99,46.02,782.0
2020-10-05,46.02,46.02,45.995,45.995,3946.0
2020-10-06,45.91,45.935,45.91,45.92,10006.0
2020-10-07,45.98,45.98,45.9,45.97,1023.0
2020-10-08,45.93,45.93,45.92,45.92,761.0
2020-10-09,45.98,45.98,45.92,45.92,539.0
2020-10-12,45.92,45.98,45.92,45.98,810.0
2020-10-13,45.945,46.02,45.945,46.02,2002.0
2020-10-14,46.11,46.11,46.03,46.03,1086.0
2020-10-15,46.03,46.135,46.005,46.135,2865.0
2020-10-16,46.145,46.145,46.005,46.005,7762.0
2020-10-19,46.15,46.16,46.135,46.135,3000.0
2020-10-20,46.15,46.15,46.115,46.125,519.0
2020-10-21,46.075,46.075,45.92,46.03,1115.0
2020-10-22,46.02,46.02,45.99,45.99,2504.0
2020-10-23,45.955,45.955,45.825,45.935,977.0
2020-10-26,45.91,45.98,45.91,45.98,336.0
2020-10-27,46.02,46.02,45.9,46.02,1752.0
2020-10-28,46.03,46.1,46.03,46.1,823.0
2020-10-29,46.03,46.085,46.03,46.085,113.0
2020-10-30,46.065,46.065,46.05,46.05,76.0
2020-11-02,46.055,46.055,46.005,46.005,256.0
2020-11-03,45.995,46.005,45.995,46.005,100.0
2020-11-04,46.03,46.05,45.99,46.05,1731.0
2020-11-05,46.065,46.265,46.065,46.265,50888.0
2020-11-06,46.255,46.255,46.16,46.16,54.0
2020-11-09,46.27,46.27,46.16,46.205,364.0
2020-11-10,46.185,46.185,45.96,45.995,9728.0
2020-11-11,45.995,45.995,45.885,45.935,904.0
2020-11-12,45.96,45.99,45.955,45.99,1114.0
2020-11-13,46.05,46.1,46.05,46.1,518.0
2020-11-16,48.18,48.18,46.115,46.115,192.0
2020-11-17,46.135,46.135,46.03,46.03,3732.0
2020-11-18,46.16,46.16,46.15,46.16,268.0
2020-11-19,46.195,46.195,46.16,46.16,1331.0
2020-11-20,46.23,46.27,46.23,46.27,136.0
2020-11-23,46.28,46.305,46.22,46.245,1410.0
2020-11-24,46.245,46.255,46.205,46.255,4873.0
2020-11-25,46.29,46.29,46.175,46.22,13402.0
2020-11-26,46.265,46.27,46.115,46.265,113006.0
2020-11-27,46.255,46.255,46.255,46.255,530.0
2020-11-30,46.29,46.305,46.255,46.255,624.0
2020-12-01,46.255,46.28,46.255,46.27,24906.0
2020-12-02,46.255,46.255,46.15,46.15,1718.0
2020-12-03,46.29,46.29,46.15,46.205,3053.0
2020-12-04,46.195,46.23,46.135,46.23,2145.0
2020-12-07,46.205,46.205,46.115,46.145,201.0
2020-12-08,46.21,46.27,46.21,46.22,4971.0
2020-12-09,46.27,46.27,46.145,46.205,1481.0
2020-12-10,46.145,46.255,46.145,46.255,86.0
2020-12-11,46.28,46.3,46.205,46.205,5083.0
2020-12-14,46.305,46.315,46.16,46.315,2492.0
2020-12-15,46.315,46.33,46.315,46.33,68.0
2020-12-16,46.385,46.385,46.305,46.315,5049.0
2020-12-17,46.29,46.29,46.205,46.265,2798.0
2020-12-18,46.315,46.33,46.265,46.33,6178.0
2020-12-21,46.33,46.33,46.185,46.315,2879.0
2020-12-22,46.16,46.305,46.16,46.305,2074.0
2020-12-23,46.4,46.4,46.27,46.28,3700.0
2020-12-24,46.255,46.27,46.245,46.245,2859.0
2020-12-29,46.22,46.3,46.22,46.29,55.0
2020-12-30,46.265,46.265,46.255,46.265,62.0
2020-12-31,46.265,46.33,46.265,46.33,784.0
2021-01-04,47.015,47.015,46.24,46.32,2127.0
2021-01-05,46.285,46.37,46.285,46.37,6244.0
2021-01-06,46.52,46.52,46.24,46.24,2325.0
2021-01-07,46.43,46.43,46.04,46.04,2486.0
2021-01-08,46.29,46.29,46.03,46.03,3384.0
2021-01-11,46.085,46.125,46.065,46.125,12564.0
2021-01-12,46.1,46.11,46.02,46.04,159152.0
2021-01-13,46.195,46.195,46.065,46.085,979.0
2021-01-14,46.065,46.265,45.82,46.265,1699.0
2021-01-15,46.11,46.145,46.015,46.125,4731.0
2021-01-18,46.145,46.145,46.015,46.02,2248.0
2021-01-19,46.065,46.085,46.065,46.085,712.0
2021-01-20,45.89,46.135,45.89,46.135,5631.0
2021-01-21,46.135,46.255,46.04,46.04,1373.0
2021-01-22,46.11,46.265,45.925,45.98,5298.0
2021-01-25,45.98,46.055,45.805,46.055,1547.0
2021-01-27,46.215,46.215,46.03,46.145,2306.0
2021-01-28,46.145,46.19,46.12,46.16,2213.0
2021-01-29,46.155,46.155,46.065,46.09,2970.0
2021-02-01,46.155,46.155,46.065,46.065,125.0
2021-02-02,46.05,46.065,46.05,46.065,1239.0
2021-02-03,46.02,46.02,45.97,45.995,3005.0
2021-02-04,45.99,45.99,45.91,45.945,2367.0
2021-02-05,45.97,45.97,45.865,45.9,3203.0
2021-02-08,45.885,45.885,45.805,45.875,3490.0
2021-02-09,45.97,45.97,45.77,45.91,32728.0
2021-02-10,45.97,45.97,45.745,45.75,799.0
2021-02-11,45.96,45.96,45.785,45.935,6049.0
2021-02-12,45.925,45.925,45.76,45.92,1462.0
2021-02-15,45.885,45.885,45.75,45.75,10380.0
2021-02-16,45.72,45.96,45.72,45.745,2637.0
2021-02-17,45.875,45.875,45.45,45.585,3996.0
2021-02-18,45.42,45.62,45.42,45.545,265.0
2021-02-19,45.785,45.785,45.44,45.44,5309.0
2021-02-22,45.545,45.545,45.345,45.43,3880.0
2021-02-23,45.45,45.45,45.315,45.43,2167.0
2021-02-24,45.43,45.43,45.38,45.38,19760.0
2021-02-25,45.395,45.395,45.185,45.24,3075.0
2021-02-26,45.23,45.23,44.83,45.055,3265.0
2021-03-01,45.335,45.335,45.245,45.255,28410.0
2021-03-02,45.28,45.35,45.145,45.35,3607.0
2021-03-03,45.395,45.395,45.195,45.38,4407.0
2021-03-04,45.23,45.24,45.055,45.055,3866.0
2021-03-05,45.065,45.11,45.055,45.09,3808.0
2021-03-08,45.395,45.395,45.08,45.08,193.0
2021-03-09,44.975,45.08,44.975,45.08,193.0
2021-03-10,44.91,45.345,44.91,45.18,3441.0
2021-03-11,44.97,45.315,44.97,45.195,422.0
2021-03-12,45.325,45.325,45.245,45.245,3074.0
2021-03-15,45.24,45.24,44.42,44.875,1078.0
2021-03-16,45.075,45.075,44.945,44.945,761.0
2021-03-17,45.08,45.1,45.045,45.1,9134.0
2021-03-18,45.15,45.15,44.995,45.01,1450.0
2021-03-19,44.96,44.96,44.845,44.845,592.0
2021-03-22,44.845,45.1,44.845,45.03,4216.0
2021-03-23,44.845,45.195,44.845,45.075,2443.0
2021-03-24,45.065,45.22,45.02,45.195,2221.0
2021-03-25,45.215,45.215,45.03,45.185,5581.0
2021-03-26,45.22,45.22,45.055,45.075,1561.0
2021-03-29,45.325,45.5,45.08,45.16,1596.0
2021-03-30,45.195,45.195,45.02,45.03,3766.0
2021-03-31,45.04,45.04,45.01,45.02,2249.0
2021-04-01,46.85,46.85,45.005,45.14,7174.0
2021-04-06,45.17,45.17,45.075,45.105,3018.0
2021-04-07,46.0,46.0,45.005,45.01,6320.0
2021-04-08,45.755,46.21,44.975,45.13,8020.0
2021-04-09,46.21,46.21,45.225,45.225,3105.0
2021-04-12,45.755,45.755,45.115,45.17,5725.0
2021-04-13,45.525,45.525,44.745,44.745,10654.0
2021-04-14,44.755,46.09,44.755,45.06,3028.0
2021-04-15,44.745,45.47,44.745,45.13,5148.0
2021-04-16,46.21,46.21,45.085,45.205,8151.0
2021-04-19,45.205,45.225,45.185,45.225,769.0
2021-04-20,45.305,45.305,44.985,44.985,812.0
2021-04-21,45.295,45.295,45.075,45.205,5914.0
2021-04-22,45.295,45.325,45.16,45.315,3098.0
2021-04-23,45.295,45.295,45.27,45.28,2100.0
2021-04-26,46.21,46.21,45.075,45.075,9295.0
2021-04-27,45.085,45.225,45.075,45.185,5896.0
2021-04-28,45.215,45.215,44.885,45.16,1092.0
2021-04-29,45.16,45.16,45.065,45.115,2502.0
2021-04-30,45.075,45.075,44.91,45.065,12825.0
2021-05-03,46.21,46.21,44.92,45.075,2474.0
2021-05-04,45.16,45.17,45.15,45.16,2882.0
2021-05-05,46.21,46.21,45.16,45.295,2061.0
2021-05-06,45.34,45.425,45.04,45.04,2800.0
2021-05-07,45.04,45.28,45.04,45.075,3930.0
2021-05-10,46.21,46.21,45.075,45.075,1039.0
2021-05-11,45.16,45.16,44.995,45.15,1045.0
2021-05-12,45.065,45.065,44.895,45.04,1946.0
2021-05-13,44.9,44.95,44.84,44.84,1164.0
2021-05-14,44.81,44.975,44.765,44.955,3617.0
2021-05-17,46.3,46.3,44.84,44.84,7770.0
2021-05-18,44.975,44.975,44.83,44.94,3895.0
2021-05-19,44.965,44.965,44.775,44.775,1318.0
2021-05-20,44.745,44.94,44.745,44.755,1622.0
2021-05-21,45.02,45.03,44.93,45.03,4093.0
2021-05-24,45.03,45.075,44.9,44.9,28914.0
2021-05-25,45.095,45.175,45.095,45.095,1745.0
2021-05-26,45.295,45.305,45.065,45.12,1716.0
2021-05-27,45.225,45.225,45.01,45.02,1259.0
2021-05-28,45.16,45.215,44.94,44.94,1631.0
2021-05-31,45.105,45.225,45.065,45.15,1827.0
2021-06-01,45.28,45.28,44.94,45.12,1001.0
2021-06-02,45.16,45.175,45.01,45.17,1458.0
2021-06-03,45.17,45.215,45.04,45.17,2469.0
2021-06-04,45.175,46.045,44.985,45.13,1409.0
2021-06-07,46.66,46.66,45.075,45.205,504.0
2021-06-08,45.23,45.23,45.205,45.23,4022.0
2021-06-09,45.285,45.285,45.12,45.14,1238.0
2021-06-10,45.385,45.395,45.26,45.395,1975.0
2021-06-11,45.405,45.44,45.385,45.425,1248.0
2021-06-15,46.67,46.67,45.215,45.295,991.0
2021-06-16,45.295,45.305,45.26,45.305,849.0
2021-06-17,45.315,45.315,45.075,45.185,2567.0
2021-06-18,45.16,45.325,45.16,45.325,2435.0
2021-06-21,45.755,45.755,45.325,45.435,4102.0
2021-06-22,45.56,45.56,45.175,45.285,2453.0
2021-06-23,45.325,45.38,45.175,45.315,5514.0
2021-06-24,45.27,45.27,45.27,45.27,678.0
2021-06-25,45.305,45.315,45.215,45.215,4143.0
2021-06-28,45.205,45.215,45.185,45.215,4570.0
2021-06-29,45.205,45.305,45.205,45.23,1188.0
2021-06-30,45.305,45.315,45.295,45.295,5240.0
2021-07-01,45.635,45.635,45.23,45.33,7398.0
2021-07-02,45.395,45.525,45.395,45.525,986.0
2021-07-05,45.385,45.485,45.385,45.485,3329.0
2021-07-06,45.615,45.615,45.33,45.405,3026.0
2021-07-07,45.59,45.59,45.46,45.47,1670.0
2021-07-08,45.645,45.65,45.645,45.645,8602.0
2021-07-09,45.625,45.65,45.615,45.645,6877.0
2021-07-12,45.57,45.57,45.495,45.515,1175.0
2021-07-13,45.57,45.57,45.53,45.56,4539.0
2021-07-14,45.53,45.54,45.47,45.54,1766.0
2021-07-15,45.7,45.76,45.67,45.7,2564.0
2021-07-16,45.705,45.705,45.67,45.67,2582.0
2021-07-19,45.82,45.82,45.79,45.79,944.0
2021-07-20,45.89,45.89,45.825,45.835,2219.0
2021-07-21,45.855,45.9,45.855,45.9,1872.0
2021-07-22,45.865,45.865,45.715,45.715,12412.0
2021-07-23,45.77,45.88,45.77,45.79,1316.0
2021-07-26,45.985,45.985,45.9,45.985,3815.0
2021-07-27,45.865,45.875,45.79,45.835,5821.0
2021-07-28,45.825,45.93,45.825,45.92,1541.0
2021-07-29,46.04,46.04,45.91,45.91,3458.0
2021-07-30,45.855,45.935,45.855,45.935,6856.0
2021-08-02,45.995,45.995,45.935,45.965,3998.0
2021-08-03,45.865,45.995,45.865,45.995,1165.0
2021-08-04,45.995,46.055,45.995,46.05,4846.0
2021-08-05,46.04,46.04,45.985,46.04,6079.0
2021-08-06,46.03,46.03,45.985,46.02,3465.0
2021-08-09,46.04,46.05,45.79,45.88,1520.0
2021-08-10,45.855,45.855,45.78,45.855,1095.0
2021-08-11,45.89,45.89,45.76,45.81,2419.0
2021-08-12,45.81,45.845,45.79,45.8,723.0
2021-08-13,45.88,45.88,45.76,45.77,1566.0
2021-08-16,45.875,45.955,45.855,45.955,4535.0
2021-08-17,45.995,45.995,45.93,45.935,655.0
2021-08-18,45.935,45.935,45.89,45.91,2157.0
2021-08-19,45.995,45.995,45.91,45.91,547.0
2021-08-20,45.975,45.975,45.945,45.965,1305.0
2021-08-23,45.965,45.975,45.91,45.975,960.0
2021-08-24,45.955,45.955,45.91,45.955,2543.0
2021-08-25,46.04,46.04,45.92,45.93,2374.0
2021-08-26,45.9,45.9,45.78,45.78,478.0
2021-08-27,45.82,45.82,45.8,45.8,742.0
2021-08-30,45.9,45.92,45.89,45.9,3653.0
2021-08-31,45.855,46.0,45.855,45.945,2497.0
2021-09-01,45.855,45.855,45.745,45.8,1119.0
2021-09-02,46.05,46.05,45.81,45.88,3435.0
2021-09-03,45.89,45.995,45.81,45.855,4077.0
2021-09-06,45.81,45.845,45.78,45.8,1937.0
2021-09-07,45.715,45.78,45.715,45.725,536.0
2021-09-08,45.735,45.745,45.635,45.635,2737.0
2021-09-09,45.645,45.755,45.645,45.645,742.0
2021-09-10,45.835,45.835,45.745,45.835,5174.0
2021-09-13,45.835,45.955,45.68,45.77,1300.0
2021-09-14,45.76,45.79,45.76,45.78,5242.0
2021-09-15,46.315,46.325,45.855,45.865,1089.0
2021-09-16,45.865,45.995,45.77,45.81,3829.0
2021-09-17,45.93,45.93,45.735,45.745,6606.0
2021-09-20,45.865,45.865,45.65,45.65,371.0
2021-09-21,45.76,45.78,45.69,45.76,17522.0
2021-09-22,45.78,45.825,45.715,45.76,383.0
2021-09-23,45.82,45.82,45.705,45.705,3705.0
2021-09-24,45.715,45.715,45.56,45.58,305254.0
2021-09-27,45.79,45.79,45.53,45.79,1100.0
2021-09-28,45.79,45.79,45.43,45.43,8551.0
2021-09-29,45.395,45.395,45.265,45.355,10232.0
2021-09-30,45.395,45.395,45.31,45.375,669.0
2021-10-01,45.55,45.55,45.31,45.33,7084.0
2021-10-04,45.46,45.46,45.415,45.415,1977.0
2021-10-05,45.59,45.59,45.31,45.385,779.0
2021-10-06,45.425,45.425,45.21,45.21,8199.0
2021-10-07,45.34,45.59,45.23,45.275,2565.0
2021-10-08,45.59,45.59,45.185,45.21,2523.0
2021-10-11,45.485,45.485,45.055,45.08,1032.0
2021-10-12,45.09,45.09,45.065,45.065,18366.0
2021-10-13,45.09,45.13,45.07,45.11,8941.0
2021-10-14,45.185,45.58,45.135,45.2,804.0
2021-10-15,45.32,45.59,45.255,45.33,1017.0
2021-10-18,45.405,45.405,45.175,45.175,1766.0
2021-10-19,45.37,45.37,45.155,45.155,1033.0
2021-10-20,45.295,45.295,45.065,45.09,9206.0
2021-10-21,45.065,45.09,44.99,45.09,883.0
2021-10-22,45.09,45.09,44.99,45.025,2149.0
2021-10-25,45.265,45.265,45.025,45.025,1996.0
2021-10-26,45.155,45.155,45.025,45.11,2181.0
2021-10-27,45.165,45.175,45.045,45.145,1691.0
2021-10-28,45.185,45.32,45.185,45.295,3233.0
2021-10-29,45.185,45.31,45.185,45.24,5084.0
2021-11-01,45.32,45.32,45.07,45.09,1949.0
2021-11-02,45.33,45.33,45.065,45.2,4788.0
2021-11-03,45.08,45.34,45.07,45.32,3809.0
2021-11-04,45.395,45.395,45.23,45.24,1262.0
2021-11-05,45.285,45.385,45.285,45.385,700.0
2021-11-08,45.385,45.605,45.34,45.43,3890.0
2021-11-09,45.525,45.56,45.46,45.56,926.0
2021-11-10,45.635,45.645,45.46,45.635,5297.0
2021-11-11,46.105,46.105,45.32,45.33,4035.0
2021-11-12,45.46,45.46,45.32,45.405,4592.0
2021-11-15,45.505,45.525,44.815,45.505,27438.0
2021-11-16,45.605,45.645,45.175,45.295,11495.0
2021-11-17,45.295,45.295,44.73,45.19,3061.0
2021-11-18,45.46,45.46,44.74,45.305,2594.0
2021-11-19,45.43,45.43,45.175,45.175,8127.0
2021-11-22,45.32,45.59,45.32,45.32,4460.0
2021-11-23,47.95,47.95,45.155,45.22,6077.0
2021-11-24,45.58,45.58,45.065,45.135,3702.0
2021-11-25,45.55,45.55,45.035,45.09,789.0
2021-11-26,45.07,45.47,45.07,45.305,2983.0
2021-11-29,45.6,45.6,45.22,45.34,1947.0
2021-11-30,45.34,45.515,45.265,45.37,3823.0
2021-12-01,45.385,45.495,45.385,45.46,14230.0
2021-12-02,45.385,45.59,45.385,45.46,6679.0
2021-12-03,47.49,47.49,45.515,45.515,14372.0
2021-12-06,45.6,45.93,45.6,45.6,3217.0
2021-12-07,45.35,45.68,45.35,45.48,17001.0
2021-12-08,45.615,45.615,45.55,45.55,2293.0
2021-12-09,45.645,45.68,45.36,45.46,9810.0
2021-12-10,45.645,45.645,45.385,45.385,3088.0
2021-12-13,45.405,45.485,45.405,45.405,3189.0
2021-12-14,45.375,45.635,45.375,45.615,6603.0
2021-12-15,46.105,46.105,45.48,45.48,1105.0
2021-12-16,45.82,45.82,45.47,45.535,8813.0
2021-12-17,45.58,45.58,45.515,45.525,4175.0
2021-12-20,45.55,45.645,45.525,45.525,8932.0
2021-12-21,45.525,45.6,45.44,45.44,597.0
2021-12-22,45.505,45.525,45.35,45.415,6113.0
2021-12-23,45.425,45.71,45.34,45.37,2160.0
2021-12-24,45.415,45.47,45.24,45.46,3882.0
2021-12-29,46.105,46.105,45.25,45.33,2259.0
2021-12-30,45.33,45.33,45.175,45.19,541.0
2021-12-31,44.785,45.24,44.785,45.22,150.0
2022-01-04,47.18,47.18,44.98,45.11,2913.0
2022-01-05,45.32,45.32,44.895,44.895,1382.0
2022-01-06,45.035,45.035,44.785,44.905,10996.0
2022-01-07,45.035,45.035,44.765,44.765,1382.0
2022-01-10,44.87,44.95,44.61,44.73,2050.0
2022-01-11,44.86,44.86,44.685,44.765,1196.0
2022-01-12,44.87,45.33,44.765,44.765,871.0
2022-01-13,44.6,44.795,44.6,44.685,1179.0
2022-01-14,44.885,44.885,44.74,44.815,1276.0
2022-01-17,44.87,44.87,44.575,44.635,6971.0
2022-01-18,44.62,44.675,44.59,44.59,9618.0
2022-01-19,44.87,44.87,44.45,44.45,1495.0
2022-01-20,44.58,44.58,44.445,44.515,710.0
2022-01-21,44.565,44.765,44.565,44.7,6522.0
2022-01-24,44.82,44.82,44.61,44.675,10173.0
2022-01-25,44.73,44.73,44.675,44.675,639.0
2022-01-27,44.45,44.575,44.36,44.445,3057.0
2022-01-28,44.85,44.85,44.47,44.5,3697.0
2022-01-31,44.445,44.5,44.405,44.5,9674.0
2022-02-01,44.74,44.74,44.305,44.395,7101.0
2022-02-02,44.48,44.48,44.36,44.45,1489.0
2022-02-03,44.58,44.58,44.415,44.47,2419.0
2022-02-04,44.405,44.405,44.065,44.195,2836.0
2022-02-07,44.02,44.02,43.955,44.02,1065.0
2022-02-08,44.305,44.305,43.85,43.85,1768.0
2022-02-09,43.905,43.915,43.85,43.905,2797.0
2022-02-10,43.85,43.96,43.85,43.96,4430.0
2022-02-11,43.96,43.96,43.565,43.675,25807.0
2022-02-14,43.65,44.035,43.65,43.805,2889.0
2022-02-15,43.77,43.815,43.575,43.73,1793.0
2022-02-16,43.84,43.84,43.565,43.61,987.0
2022-02-17,43.665,43.665,43.51,43.665,6524.0
2022-02-18,43.665,43.785,43.585,43.705,4114.0
2022-02-21,44.11,44.11,43.465,43.925,13840.0
2022-02-22,43.945,43.955,43.76,43.87,2426.0
2022-02-23,43.88,43.88,43.48,43.63,1007.0
2022-02-24,43.61,43.825,43.535,43.61,2447.0
2022-02-25,43.98,43.98,43.525,43.655,7391.0
2022-02-28,43.925,43.98,43.85,43.85,6978.0
2022-03-01,43.98,44.155,43.555,43.835,299.0
2022-03-02,44.26,44.26,44.08,44.23,324.0
2022-03-03,44.23,44.23,43.86,43.98,1572.0
2022-03-04,44.11,44.11,43.815,44.055,928.0
2022-03-07,44.23,44.405,44.055,44.195,9214.0
2022-03-08,44.195,44.195,43.575,43.915,2617.0
2022-03-09,44.01,44.01,43.565,43.675,2388.0
2022-03-10,43.545,43.76,43.38,43.38,1524.0
2022-03-11,43.51,43.72,43.24,43.415,5868.0
2022-03-14,43.38,43.38,43.035,43.14,2854.0
2022-03-15,42.785,43.03,42.785,42.89,10757.0
2022-03-16,43.01,43.01,43.0,43.01,1174.0
2022-03-17,43.02,43.315,42.53,43.1,15280.0
2022-03-18,42.945,43.075,42.945,42.965,14782.0
2022-03-21,43.085,43.155,42.715,42.915,15035.0
2022-03-22,43.13,43.13,42.78,42.78,7089.0
2022-03-23,42.99,42.99,42.555,42.555,903.0
2022-03-24,42.99,42.99,42.75,42.78,1453.0
2022-03-25,42.795,43.045,42.63,42.78,19111.0
2022-03-28,43.48,43.48,42.39,42.39,20374.0
2022-03-29,42.51,42.555,42.425,42.425,11430.0
2022-03-30,42.61,42.76,42.61,42.64,3587.0
2022-03-31,42.715,42.715,42.595,42.62,11805.0
2022-04-01,42.86,42.86,42.35,42.61,988.0
2022-04-04,42.945,42.945,42.59,42.59,6895.0
2022-04-05,42.74,42.74,42.71,42.71,147.0
2022-04-06,42.36,42.36,42.305,42.34,126.0
2022-04-07,42.425,42.425,42.305,42.305,2475.0
2022-04-08,42.305,42.315,42.2,42.21,7638.0
2022-04-11,41.71,42.025,41.71,42.025,8015.0
2022-04-12,41.95,41.95,41.885,41.925,3778.0
2022-04-13,41.785,42.065,41.785,41.925,10377.0
2022-04-14,42.015,42.185,42.015,42.11,116727.0
2022-04-19,42.07,42.07,41.74,41.745,13659.0
2022-04-20,41.755,41.755,41.47,41.555,43004.0
2022-04-21,41.74,41.74,41.34,41.6,5710.0
2022-04-22,41.6,41.6,41.405,41.505,2232.0
2022-04-26,41.74,41.74,41.32,41.46,2235.0
2022-04-27,41.74,41.83,41.7,41.775,2937.0
2022-04-28,41.74,41.74,41.56,41.61,25507.0
2022-04-29,41.74,41.74,41.36,41.555,1748.0
2022-05-02,41.43,41.43,41.165,41.31,21522.0
2022-05-03,41.265,41.265,40.915,40.995,27120.0
2022-05-04,41.35,41.35,41.09,41.135,126043.0
2022-05-05,41.275,41.35,41.255,41.295,148858.0
2022-05-06,41.1,41.17,40.95,41.08,41442.0
2022-05-09,40.995,40.995,40.775,40.785,50239.0
2022-05-10,41.005,41.09,40.885,41.07,3275.0
2022-05-11,41.22,41.235,41.22,41.23,1614.0
2022-05-12,41.34,41.34,41.235,41.32,1401.0
2022-05-13,41.47,41.47,41.32,41.33,2332.0
2022-05-16,41.33,41.375,41.23,41.375,2349.0
2022-05-17,41.35,41.35,41.165,41.165,1627.0
2022-05-18,41.165,41.165,40.995,41.155,1584.0
2022-05-19,41.275,41.3,41.21,41.21,5026.0
2022-05-20,41.35,41.35,41.17,41.33,3520.0
2022-05-23,41.665,41.665,41.33,41.33,7954.0
2022-05-24,41.33,41.33,41.275,41.3,12671.0
2022-05-25,41.495,41.505,41.365,41.495,1321.0
2022-05-26,41.515,41.525,41.415,41.43,4513.0
2022-05-27,41.495,41.515,41.415,41.415,1657.0
2022-05-30,41.535,41.56,41.44,41.56,604.0
2022-05-31,41.415,41.415,41.18,41.375,40226.0
2022-06-01,41.415,41.415,41.235,41.255,1593.0
2022-06-02,41.17,41.18,41.015,41.18,239.0
2022-06-03,41.265,41.265,40.985,41.265,265.0
2022-06-06,41.05,41.06,40.895,40.905,2317.0
2022-06-07,40.83,40.85,40.775,40.83,1188.0
2022-06-08,40.855,40.93,40.8,40.915,14582.0
2022-06-09,40.82,40.915,40.8,40.915,208.0
2022-06-10,40.915,40.915,40.635,40.72,3112.0
2022-06-14,40.725,40.85,39.755,39.77,1989.0
2022-06-15,39.845,39.845,39.575,39.705,2246.0
2022-06-16,39.995,40.135,39.865,39.94,985.0
2022-06-17,40.05,40.105,40.05,40.105,1122.0
2022-06-20,39.89,40.06,39.89,40.03,24548.0
2022-06-21,40.08,40.08,39.93,39.985,17736.0
2022-06-22,40.16,40.16,39.9,39.92,2259.0
2022-06-23,40.2,40.235,40.05,40.17,1304.0
2022-06-24,40.44,40.44,40.42,40.42,719.0
2022-06-27,41.275,41.275,40.21,40.355,5560.0
2022-06-28,43.595,43.595,40.21,40.235,6429.0
2022-06-29,40.03,40.235,40.02,40.16,2363.0
2022-06-30,40.05,40.395,40.05,40.365,2130.0
2022-07-01,40.605,40.71,40.455,40.71,254.0
2022-07-04,40.83,40.86,40.765,40.86,584.0
2022-07-05,40.86,40.86,40.56,40.69,628.0
2022-07-06,40.865,40.98,40.79,40.97,6587.0
2022-07-07,41.415,41.415,40.68,40.875,1423.0
2022-07-08,41.07,41.07,40.765,40.765,205.0
2022-07-11,40.905,40.905,40.43,40.625,1252.0
2022-07-12,40.43,40.82,40.43,40.645,1852.0
2022-07-13,40.885,40.885,40.865,40.885,1528.0
2022-07-14,40.885,40.915,40.71,40.71,381.0
2022-07-15,40.925,40.94,40.785,40.94,3316.0
2022-07-18,41.6,41.665,40.94,40.95,1732.0
2022-07-19,40.96,40.96,40.72,40.72,3993.0
2022-07-20,40.74,40.79,40.74,40.79,711.0
2022-07-21,41.21,41.21,40.82,40.83,453.0
2022-07-22,41.24,41.24,40.82,40.83,801.0
2022-07-25,40.83,41.295,40.83,41.285,1730.0
2022-07-26,41.295,41.325,41.145,41.155,1414.0
2022-07-27,41.415,41.425,41.24,41.37,12720.0
2022-07-28,41.455,41.455,41.37,41.37,797.0
2022-07-29,41.415,41.66,41.415,41.66,5741.0
2022-08-01,41.465,41.74,41.465,41.74,2091.0
2022-08-02,41.79,41.955,41.79,41.815,2399.0
2022-08-03,41.66,41.66,41.555,41.63,6916.0
2022-08-04,41.53,41.66,41.53,41.66,793.0
2022-08-05,42.085,42.085,41.555,41.73,6624.0
2022-08-08,41.405,41.455,41.265,41.295,1254.0
2022-08-09,41.525,41.6,41.525,41.555,3608.0
2022-08-10,41.62,41.62,41.33,41.33,1816.0
2022-08-11,41.36,41.535,41.36,41.535,3612.0
2022-08-12,41.79,41.79,41.185,41.39,3769.0
2022-08-15,41.39,41.425,41.285,41.425,229.0
2022-08-16,41.425,41.555,41.39,41.555,1136.0
2022-08-17,41.76,41.76,41.415,41.455,2495.0
2022-08-18,41.87,41.87,41.26,41.26,1643.0
2022-08-19,41.415,41.415,41.06,41.185,2872.0
2022-08-22,41.185,41.185,40.83,40.99,371.0
2022-08-23,41.185,41.185,40.7,40.83,2332.0
2022-08-24,41.185,41.195,40.635,40.635,2987.0
2022-08-25,40.765,40.765,40.525,40.615,3610.0
2022-08-26,40.745,40.755,40.655,40.745,5480.0
2022-08-29,40.59,40.59,40.43,40.495,1801.0
2022-08-30,40.69,40.69,40.42,40.44,467.0
2022-08-31,40.59,40.59,40.385,40.4,376.0
2022-09-01,40.31,40.31,40.14,40.27,159.0
2022-09-02,40.67,40.67,40.085,40.085,2132.0
2022-09-05,40.085,40.325,40.085,40.245,3302.0
2022-09-06,40.345,40.345,40.115,40.31,1711.0
2022-09-07,40.12,40.15,39.91,40.075,756.0
2022-09-08,40.075,40.325,40.075,40.325,2958.0
2022-09-09,40.055,40.095,40.055,40.075,11806.0
2022-09-12,40.17,40.17,39.945,40.02,2908.0
2022-09-13,39.925,40.15,39.925,40.15,992.0
2022-09-14,39.92,39.945,39.9,39.945,618.0
2022-09-15,40.04,40.04,39.825,39.835,2518.0
2022-09-16,39.73,39.89,39.73,39.86,1164.0
2022-09-19,39.59,39.85,39.59,39.845,725.0
2022-09-20,39.805,39.845,39.585,39.845,1035.0
2022-09-21,39.835,39.835,39.49,39.61,1302.0
2022-09-23,39.835,39.835,39.23,39.38,1415.0
2022-09-26,39.025,39.2,39.005,39.135,2935.0
2022-09-27,39.135,39.135,38.755,38.81,1189.0
2022-09-28,38.82,38.82,38.56,38.585,5497.0
2022-09-29,39.015,39.025,38.98,38.995,1614.0
2022-09-30,39.035,39.035,38.81,38.81,1597.0
2022-10-03,38.73,38.85,38.72,38.74,2450.0
2022-10-04,39.03,39.245,39.03,39.095,2853.0
2022-10-05,39.245,39.27,39.17,39.265,18975.0
2022-10-06,39.41,39.55,38.935,38.935,2017.0
2022-10-07,38.88,38.89,38.74,38.74,5867.0
2022-10-10,38.61,38.705,38.57,38.6,1617.0
2022-10-11,38.675,38.685,38.45,38.565,4378.0
2022-10-12,38.695,38.695,38.395,38.525,1462.0
2022-10-13,38.545,38.545,38.385,38.385,3002.0
2022-10-14,38.385,38.545,38.375,38.545,4225.0
2022-10-17,38.3,38.32,38.19,38.265,1588.0
2022-10-18,38.395,38.44,38.275,38.425,149389.0
2022-10-19,38.565,38.565,38.33,38.33,3770.0
2022-10-20,38.33,38.33,38.07,38.07,2306.0
2022-10-21,38.08,38.095,37.87,37.87,1032.0
2022-10-24,38.15,38.19,37.94,38.19,9142.0
2022-10-25,38.085,38.2,38.085,38.2,976.0
2022-10-26,38.515,38.515,38.34,38.45,2352.0
2022-10-27,38.645,38.655,38.58,38.635,1144.0
2022-10-28,38.91,38.925,38.76,38.76,2429.0
2022-10-31,38.775,38.775,38.59,38.72,1797.0
2022-11-01,38.73,38.73,38.545,38.695,25603.0
2022-11-02,38.77,38.77,38.58,38.6,258.0
2022-11-03,38.535,38.545,38.525,38.525,3468.0
2022-11-04,38.45,38.46,38.355,38.46,673.0
2022-11-07,37.975,38.47,37.975,38.45,1011.0
2022-11-08,38.275,38.355,38.22,38.22,1200.0
2022-11-09,38.225,38.57,38.225,38.525,7844.0
2022-11-10,38.72,38.935,38.565,38.685,1799.0
2022-11-11,39.085,39.18,39.05,39.16,1481.0
2022-11-14,39.15,39.15,38.9,38.91,2534.0
2022-11-15,38.91,39.075,38.91,39.065,509.0
2022-11-16,39.065,39.31,39.065,39.31,1949.0
2022-11-17,39.385,39.42,39.205,39.29,1507.0
2022-11-18,39.365,39.365,39.245,39.335,2575.0
2022-11-21,39.335,39.375,39.255,39.265,565.0
2022-11-22,39.675,39.675,39.255,39.255,627.0
2022-11-23,39.805,39.805,39.355,39.475,3143.0
2022-11-24,39.905,39.905,39.54,39.68,10342.0
2022-11-25,39.795,39.795,39.625,39.625,2474.0
2022-11-28,39.625,39.71,39.475,39.7,1284.0
2022-11-29,39.945,39.945,39.59,39.815,7870.0
2022-11-30,39.44,39.69,39.33,39.46,714.0
2022-12-01,39.57,39.82,39.57,39.69,1782.0
2022-12-02,40.45,40.45,39.815,39.96,2204.0
2022-12-05,40.075,40.075,39.88,39.99,1608.0
2022-12-06,39.675,40.215,39.675,39.805,7983.0
2022-12-07,39.915,40.01,39.74,40.01,1931.0
2022-12-08,40.15,40.15,40.02,40.14,1717.0
2022-12-09,40.43,40.43,40.075,40.095,814.0
2022-12-12,40.01,40.01,39.795,39.82,1590.0
2022-12-13,40.15,40.175,39.795,39.915,3598.0
2022-12-14,40.17,40.17,39.96,40.075,4581.0
2022-12-15,39.98,40.055,39.895,40.055,1662.0
2022-12-16,40.315,40.315,39.945,39.955,327.0
2022-12-19,39.85,39.85,39.785,39.805,373.0
2022-12-20,39.75,39.75,39.46,39.46,2694.0
2022-12-21,39.71,39.71,39.32,39.375,2093.0
2022-12-22,39.47,39.5,39.46,39.485,1251.0
2022-12-23,39.47,39.47,39.33,39.405,522.0
2022-12-28,39.655,39.655,39.02,39.02,674.0
2022-12-29,39.19,39.19,39.065,39.085,1570.0
2022-12-30,39.49,39.49,39.03,39.205,2109.0
2023-01-03,39.315,39.315,39.14,39.215,116.0
2023-01-04,39.365,39.365,39.185,39.23,435.0
2023-01-05,39.23,39.42,39.22,39.365,1369.0
2023-01-06,39.7,39.7,39.22,39.29,2883.0
2023-01-09,39.67,39.67,39.55,39.67,2880.0
2023-01-10,39.365,39.69,39.365,39.69,1298.0
2023-01-11,39.69,39.69,39.485,39.605,1679.0
2023-01-12,39.605,39.705,39.605,39.7,4212.0
2023-01-13,39.97,39.98,39.815,39.945,2004.0
2023-01-16,39.74,39.945,39.74,39.82,801.0
2023-01-17,39.925,39.925,39.905,39.925,105.0
2023-01-18,39.925,40.065,39.925,40.065,1329.0
2023-01-19,40.15,40.3,40.15,40.3,462.0
2023-01-20,40.3,40.3,40.055,40.095,10837.0
2023-01-23,40.105,40.105,39.98,40.02,13620.0
2023-01-24,40.03,40.03,39.805,39.83,5766.0
2023-01-25,40.045,40.095,40.04,40.085,1823.0
2023-01-27,40.16,40.16,39.965,39.97,2498.0
2023-01-30,39.99,39.99,39.815,39.935,527.0
2023-01-31,39.905,39.905,39.72,39.74,3439.0
2023-02-01,39.74,39.925,39.74,39.925,2931.0
2023-02-02,40.395,40.395,40.01,40.01,321.0
2023-02-03,40.46,40.46,40.075,40.245,4596.0
2023-02-06,40.255,40.255,39.925,40.01,19024.0
2023-02-07,40.18,40.18,39.73,39.905,1333.0
2023-02-08,39.915,39.915,39.7,39.82,4302.0
2023-02-09,39.83,39.87,39.37,39.71,787.0
2023-02-10,39.7,39.74,39.645,39.74,7722.0
2023-02-13,39.74,39.74,39.44,39.485,514.0
2023-02-14,39.485,39.68,39.485,39.635,1616.0
2023-02-15,39.485,39.53,39.455,39.515,1039.0
2023-02-16,39.52,39.52,39.37,39.475,26701.0
2023-02-17,39.505,39.505,39.195,39.195,1002.0
2023-02-20,39.22,39.365,39.22,39.26,838.0
2023-02-21,39.355,39.355,39.24,39.29,1155.0
2023-02-22,39.24,39.25,39.065,39.165,806.0
2023-02-23,38.66,39.145,38.66,39.13,3149.0
2023-02-24,39.12,39.27,39.12,39.27,2406.0
2023-02-27,39.28,39.28,38.995,39.08,27514.0
2023-02-28,39.015,39.09,38.995,39.09,1412.0
2023-03-01,38.995,39.055,38.94,39.035,2046.0
2023-03-02,39.045,39.045,38.81,38.885,135.0
2023-03-03,39.11,39.11,38.735,38.845,1757.0
2023-03-06,38.895,39.015,38.895,38.99,565.0
2023-03-07,39.27,39.28,38.875,38.92,400.0
2023-03-08,38.93,38.93,38.82,38.82,1417.0
2023-03-09,38.98,38.98,38.905,38.95,3604.0
2023-03-10,39.025,39.215,39.025,39.205,1969.0
2023-03-13,39.43,39.485,39.325,39.475,10834.0
2023-03-14,39.465,39.795,39.465,39.745,3229.0
2023-03-15,39.41,39.58,39.41,39.52,2291.0
2023-03-16,40.02,40.045,39.86,39.945,438.0
2023-03-17,39.805,39.805,39.72,39.775,4514.0
2023-03-20,39.82,39.97,39.82,39.895,1249.0
2023-03-21,39.83,40.02,39.83,39.97,1510.0
2023-03-22,39.69,39.85,39.69,39.85,2263.0
2023-03-23,39.935,40.085,39.905,39.945,2047.0
2023-03-24,40.12,40.205,40.045,40.12,116609.0
2023-03-27,40.115,40.215,40.075,40.195,413.0
2023-03-28,39.915,39.925,39.895,39.925,1164.0
2023-03-29,39.84,39.87,39.72,39.87,685.0
2023-03-30,39.87,39.87,39.775,39.83,1419.0
2023-03-31,39.87,39.87,39.73,39.785,6770.0
2023-04-03,39.815,39.96,39.815,39.865,1212.0
2023-04-04,40.13,40.135,40.005,40.005,1604.0
2023-04-05,40.185,40.185,40.13,40.135,2421.0
2023-04-06,40.28,40.325,40.26,40.315,19318.0
2023-04-11,40.165,40.165,40.035,40.12,6365.0
2023-04-12,40.1,40.1,39.995,40.08,4056.0
2023-04-13,40.09,40.09,40.06,40.07,1887.0
2023-04-14,40.155,40.155,39.95,39.96,4022.0
2023-04-17,39.97,39.97,39.74,39.77,200.0
2023-04-18,39.715,39.725,39.59,39.61,2380.0
2023-04-19,39.6,39.76,39.59,39.735,3438.0
2023-04-20,39.74,39.74,39.65,39.65,3372.0
2023-04-21,39.865,39.875,39.845,39.875,675.0
2023-04-24,39.79,39.81,39.695,39.8,351.0
2023-04-26,40.45,40.45,39.94,40.08,4735.0
2023-04-27,40.015,40.015,39.895,39.95,905.0
2023-04-28,39.885,39.885,39.78,39.835,5771.0
2023-05-01,40.005,40.1,39.995,40.08,3985.0
2023-05-02,39.845,39.94,39.845,39.865,928.0
2023-05-03,40.07,40.165,40.07,40.165,143.0
2023-05-04,40.43,40.43,40.26,40.315,1178.0
2023-05-05,40.22,40.23,40.185,40.185,4035.0
2023-05-08,40.22,40.22,40.06,40.07,5998.0
2023-05-09,40.015,40.025,39.95,40.025,987.0
2023-05-10,39.985,39.985,39.875,39.9,4095.0
2023-05-11,39.985,40.145,39.985,40.12,19499.0
2023-05-12,40.145,40.295,40.145,40.24,9459.0
2023-05-15,40.045,40.11,40.005,40.005,2728.0
2023-05-16,40.035,40.07,39.9,40.005,582.0
2023-05-17,39.96,39.97,39.91,39.97,240.0
2023-05-18,39.95,39.97,39.865,39.92,3057.0
2023-05-19,39.78,39.78,39.64,39.695,741.0
2023-05-22,39.63,39.75,39.63,39.735,677.0
2023-05-23,39.555,39.655,39.555,39.65,2571.0
2023-05-24,39.65,39.675,39.59,39.665,530.0
2023-05-25,39.535,39.555,39.46,39.47,5898.0
2023-05-26,39.42,39.43,39.365,39.385,3560.0
2023-05-29,39.385,39.44,39.365,39.395,669.0
2023-05-30,39.44,39.62,39.44,39.44,1743.0
2023-05-31,39.75,39.75,39.675,39.725,3086.0
2023-06-01,39.845,39.845,39.75,39.75,4652.0
2023-06-02,39.94,39.95,39.855,39.91,5087.0
2023-06-05,39.75,39.78,39.735,39.735,2036.0
2023-06-06,39.77,39.77,39.64,39.74,2020.0
2023-06-07,39.81,39.815,39.74,39.81,644.0
2023-06-08,39.45,39.575,39.45,39.575,3663.0
2023-06-09,39.665,39.675,39.59,39.59,4208.0
2023-06-13,39.715,39.78,39.685,39.715,1700.0
2023-06-14,39.545,39.64,39.535,39.62,3089.0
2023-06-15,39.545,39.63,39.48,39.48,359.0
2023-06-16,39.555,39.685,39.555,39.675,3890.0
2023-06-19,39.695,39.725,39.6,39.6,1717.0
2023-06-20,39.6,39.62,39.46,39.58,4213.0
2023-06-21,39.665,39.78,39.655,39.78,4957.0
2023-06-22,39.705,39.78,39.665,39.76,1286.0
2023-06-23,39.65,39.665,39.61,39.655,1433.0
2023-06-26,39.705,39.835,39.705,39.825,3505.0
2023-06-27,39.885,39.885,39.715,39.79,1772.0
2023-06-28,39.835,39.835,39.74,39.79,2583.0
2023-06-29,39.865,39.865,39.81,39.81,1539.0
2023-06-30,39.665,39.665,39.545,39.64,433.0
2023-07-03,39.785,39.785,39.54,39.655,1311.0
2023-07-04,39.71,39.76,39.57,39.585,1960.0
2023-07-05,39.55,39.665,39.55,39.615,4158.0
2023-07-06,39.405,39.55,39.405,39.435,5060.0
2023-07-07,39.215,39.285,39.2,39.275,1025.0
2023-07-10,39.265,39.265,39.105,39.15,1545.0
2023-07-11,39.235,39.36,39.225,39.35,1068.0
2023-07-12,39.36,39.36,39.285,39.285,8116.0
2023-07-13,39.58,39.605,39.51,39.57,11425.0
2023-07-14,39.72,39.805,39.72,39.75,2530.0
2023-07-17,39.67,39.69,39.635,39.635,1902.0
2023-07-18,39.68,39.73,39.67,39.67,2821.0
2023-07-19,39.835,39.88,39.795,39.88,15645.0
2023-07-20,39.91,39.91,39.815,39.815,2552.0
2023-07-21,39.835,39.835,39.655,39.71,725.0
2023-07-24,39.71,39.75,39.625,39.625,10865.0
2023-07-25,39.635,39.785,39.635,39.775,5592.0
2023-07-26,39.7,39.775,39.665,39.74,3184.0
2023-07-27,39.72,39.72,39.67,39.67,12336.0
2023-07-28,39.58,39.605,39.475,39.585,1057.0
2023-07-31,39.665,39.665,39.52,39.585,261.0
2023-08-01,39.585,39.665,39.55,39.58,619.0
2023-08-02,39.58,39.58,39.395,39.52,1837.0
2023-08-03,39.415,39.415,39.275,39.275,2772.0
2023-08-04,39.235,39.265,39.13,39.13,5584.0
2023-08-07,39.475,39.475,39.35,39.455,2014.0
2023-08-08,39.38,39.435,39.34,39.37,421.0
2023-08-09,39.465,39.57,39.465,39.475,1348.0
2023-08-10,39.54,39.54,39.425,39.425,746.0
2023-08-11,39.275,39.38,39.275,39.37,696.0
2023-08-14,39.245,39.245,39.125,39.17,467.0
2023-08-15,39.15,39.17,39.065,39.075,2300.0
2023-08-16,39.14,39.15,39.035,39.13,1501.0
2023-08-17,39.075,39.075,38.895,38.99,820.0
2023-08-18,39.055,39.055,38.96,38.99,609.0
2023-08-21,38.99,39.075,38.905,38.905,2673.0
2023-08-22,38.885,38.885,38.78,38.8,13706.0
2023-08-23,38.905,38.95,38.895,38.895,412.0
2023-08-24,39.295,39.295,39.17,39.19,8129.0
2023-08-25,39.2,39.2,39.105,39.115,6783.0
2023-08-28,39.19,39.2,39.055,39.15,10448.0
2023-08-29,39.16,39.285,39.16,39.245,3567.0
2023-08-30,39.32,39.39,39.32,39.34,8760.0
2023-08-31,39.405,39.405,39.35,39.35,431.0
2023-09-01,39.35,39.5,39.35,39.405,5668.0
2023-09-04,39.34,39.36,39.225,39.34,2961.0
2023-09-05,39.295,39.295,39.18,39.2,574.0
2023-09-06,39.215,39.215,39.085,39.2,1989.0
2023-09-07,39.13,39.14,39.01,39.045,3647.0
2023-09-08,39.295,39.295,39.245,39.245,111.0
2023-09-11,39.245,39.245,39.055,39.095,1539.0
2023-09-12,39.055,39.095,39.035,39.045,35533.0
2023-09-13,39.065,39.15,39.045,39.085,767.0
2023-09-14,39.105,39.2,39.105,39.2,12078.0
2023-09-15,39.255,39.265,39.14,39.255,406.0
2023-09-18,39.115,39.115,38.98,39.065,3577.0
2023-09-19,39.13,39.13,39.0,39.0,1764.0
2023-09-20,38.915,38.95,38.905,38.905,16925.0
2023-09-21,38.94,38.94,38.81,38.895,783.0
2023-09-22,38.755,38.865,38.755,38.81,10801.0
2023-09-25,38.84,38.925,38.84,38.915,61.0
2023-09-26,38.76,38.76,38.715,38.725,2194.0
2023-09-27,38.76,38.83,38.675,38.77,9243.0
2023-09-28,38.67,38.67,38.525,38.65,1830.0
2023-09-29,38.485,38.575,38.46,38.505,1171.0
2023-10-02,38.65,38.65,38.49,38.51,971.0
2023-10-03,38.47,38.48,38.375,38.385,747.0
2023-10-04,38.26,38.26,38.155,38.205,258.0
2023-10-05,38.385,38.385,38.27,38.31,236.0
2023-10-06,38.345,38.415,38.33,38.335,2407.0
2023-10-09,38.385,38.415,38.345,38.385,519.0
2023-10-10,38.535,38.625,38.45,38.545,122957.0
2023-10-11,38.65,38.68,38.555,38.555,349.0
2023-10-12,38.84,38.84,38.69,38.69,78154.0
2023-10-13,38.595,38.615,38.52,38.615,986.0
2023-10-16,38.615,38.64,38.51,38.545,676.0
2023-10-17,38.52,38.535,38.395,38.395,390.0
2023-10-18,38.24,38.335,38.225,38.235,2032.0
2023-10-19,38.25,38.26,37.975,37.975,559.0
2023-10-20,37.975,38.145,37.965,38.145,5469.0
2023-10-23,38.165,38.165,37.965,37.975,4276.0
2023-10-24,38.25,38.3,38.185,38.3,2625.0
2023-10-25,38.415,38.605,38.32,38.365,1574.0
2023-10-26,38.31,38.31,38.015,38.015,735.0
2023-10-27,38.235,38.335,38.235,38.26,1806.0
2023-10-30,38.335,38.345,38.25,38.33,1837.0
2023-10-31,38.32,38.335,38.195,38.335,2227.0
2023-11-01,38.335,38.335,38.175,38.28,469.0
2023-11-02,38.345,38.71,38.345,38.66,5643.0
2023-11-03,38.765,38.765,38.65,38.65,1776.0
2023-11-06,38.825,38.9,38.785,38.815,2809.0
2023-11-07,38.765,38.85,38.735,38.745,148.0
2023-11-08,38.87,38.955,38.87,38.945,269.0
2023-11-09,39.02,39.12,39.005,39.12,2292.0
2023-11-10,38.87,38.935,38.775,38.9,2162.0
2023-11-13,38.9,38.9,38.735,38.745,1338.0
2023-11-14,39.46,39.46,38.035,38.91,920.0
2023-11-15,38.83,39.3,38.385,39.28,3976.0
2023-11-16,39.22,39.22,39.08,39.08,11498.0
2023-11-17,39.08,39.25,39.08,39.22,22799.0
2023-11-20,39.47,39.47,39.185,39.185,18963.0
2023-11-21,39.47,39.47,39.27,39.3,17287.0
2023-11-22,39.385,39.415,39.335,39.385,2993.0
2023-11-23,39.3,39.44,39.3,39.31,2892.0
2023-11-24,39.345,39.345,39.125,39.28,1821.0
2023-11-27,39.205,39.205,39.1,39.135,7848.0
2023-11-28,39.345,39.43,39.315,39.42,863.0
2023-11-29,39.47,39.61,39.46,39.525,1147.0
2023-11-30,39.67,39.71,39.62,39.62,1547.0
2023-12-01,39.67,39.67,39.515,39.515,3577.0
2023-12-04,39.715,39.86,39.715,39.85,2217.0
2023-12-05,39.925,39.925,39.785,39.81,337.0
2023-12-06,39.955,40.05,39.955,40.02,873.0
2023-12-07,40.03,40.23,40.03,40.165,3196.0
2023-12-08,39.785,40.125,39.785,40.05,1875.0
2023-12-11,40.195,40.195,39.89,39.995,3007.0
2023-12-12,39.995,40.05,39.9,39.935,765.0
2023-12-13,39.955,40.135,39.955,40.02,2214.0
2023-12-14,40.63,40.63,40.44,40.59,859.0
2023-12-15,40.67,40.67,40.525,40.525,1287.0
2023-12-18,40.745,40.745,40.63,40.715,6064.0
2023-12-19,40.79,40.79,40.575,40.69,2190.0
2023-12-20,40.745,40.745,40.67,40.69,7552.0
2023-12-21,40.755,40.945,40.755,40.83,3814.0
2023-12-22,40.905,40.905,40.785,40.84,1268.0
2023-12-27,40.985,40.985,40.84,40.87,1904.0
2023-12-28,40.99,41.085,40.99,41.07,829.0
2023-12-29,40.995,41.0,40.88,40.88,376.0
2024-01-02,41.185,41.185,40.725,40.84,1210.0
2024-01-03,40.915,40.915,40.64,40.64,352.0
2024-01-04,40.935,40.935,40.715,40.725,2942.0
2024-01-05,40.58,40.6,40.495,40.495,1749.0
2024-01-08,40.555,40.555,40.4,40.4,2987.0
2024-01-09,40.4,40.62,40.4,40.62,3319.0
2024-01-10,40.57,40.62,40.505,40.57,4181.0
2024-01-11,40.555,40.58,40.475,40.475,1634.0
2024-01-12,40.685,40.705,40.57,40.61,947.0
2024-01-15,40.67,40.745,40.61,40.725,781.0
2024-01-16,40.725,40.725,40.555,40.64,1166.0
2024-01-17,40.715,40.715,40.475,40.475,314.0
2024-01-18,40.475,40.475,40.315,40.325,221.0
2024-01-19,40.345,40.345,40.21,40.295,2207.0
2024-01-22,40.36,40.42,40.285,40.36,3856.0
2024-01-23,40.43,40.45,40.305,40.45,321.0
2024-01-24,40.335,40.345,40.235,40.275,1117.0
2024-01-25,40.21,40.265,40.21,40.22,922.0
2024-01-29,40.23,40.41,40.2,40.345,2038.0
2024-01-30,40.35,40.57,40.35,40.495,747.0
2024-01-31,40.58,40.61,40.505,40.61,2020.0
2024-02-01,40.63,40.755,40.63,40.68,1612.0
2024-02-02,40.755,40.86,40.715,40.81,5483.0
2024-02-05,40.63,40.63,40.39,40.515,6673.0
2024-02-06,40.35,40.37,40.23,40.275,4724.0
2024-02-07,40.23,40.485,40.23,40.41,1343.0
2024-02-08,40.41,40.45,40.325,40.44,7280.0
2024-02-09,40.36,40.36,40.235,40.335,705.0
2024-02-12,40.295,40.305,40.2,40.305,4209.0
2024-02-13,40.305,40.335,40.21,40.295,1994.0
2024-02-14,39.93,40.075,39.93,39.98,879.0
2024-02-15,40.15,40.315,40.15,40.315,1170.0
2024-02-16,40.305,40.305,40.125,40.13,3385.0
2024-02-19,40.21,40.21,40.095,40.095,537.0
2024-02-20,40.095,40.17,40.015,40.17,521.0
2024-02-21,40.16,40.22,40.13,40.16,837.0
2024-02-22,40.085,40.14,40.065,40.085,1846.0
2024-02-23,40.18,40.18,40.045,40.14,6232.0
2024-02-26,40.19,40.35,40.19,40.315,20889.0
2024-02-27,40.16,40.285,40.16,40.235,993.0
2024-02-28,40.235,40.235,40.095,40.18,2488.0
2024-02-29,40.18,40.255,40.14,40.2,1487.0
2024-03-01,40.305,40.315,40.15,40.19,5023.0
2024-03-04,40.19,40.345,40.19,40.265,3488.0
2024-03-05,40.305,40.305,40.245,40.305,2044.0
2024-03-06,40.305,40.505,40.305,40.505,4190.0
2024-03-07,40.505,40.58,40.475,40.555,3191.0
2024-03-08,40.63,40.65,40.555,40.565,5164.0
2024-03-11,40.755,40.755,40.6,40.695,2140.0
2024-03-12,40.61,40.64,40.59,40.59,1522.0
2024-03-13,40.735,40.735,40.525,40.525,2767.0
2024-03-14,40.535,40.535,40.43,40.485,1079.0
2024-03-15,40.345,40.345,40.235,40.275,715.0
2024-03-18,40.345,40.345,40.21,40.245,8983.0
2024-03-19,40.295,40.305,40.18,40.23,2629.0
2024-03-20,40.255,40.36,40.255,40.36,3285.0
2024-03-21,40.41,40.41,40.305,40.36,1381.0
2024-03-22,40.44,40.485,40.35,40.485,199.0
2024-03-25,40.485,40.59,40.475,40.475,1052.0
2024-03-26,40.495,40.505,40.4,40.4,36603.0
2024-03-27,40.37,40.475,40.37,40.41,734.0
2024-03-28,40.485,40.545,40.465,40.475,1612.0
2024-04-02,40.565,40.565,40.355,40.42,2719.0
2024-04-03,40.39,40.39,40.315,40.315,10321.0
2024-04-04,40.255,40.365,40.255,40.295,1836.0
2024-04-05,40.47,40.47,40.335,40.39,13308.0
2024-04-08,40.055,40.285,40.055,40.2,1376.0
2024-04-09,40.23,40.265,40.18,40.21,1530.0
2024-04-10,40.305,40.39,40.305,40.335,1073.0
2024-04-11,40.095,40.095,40.015,40.055,1546.0
2024-04-12,40.005,40.015,39.95,39.96,1348.0
2024-04-15,40.18,40.18,40.045,40.065,1025.0
2024-04-16,39.96,39.96,39.89,39.92,1348.0
2024-04-17,39.855,39.855,39.745,39.745,4162.0
2024-04-18,39.92,39.97,39.92,39.93,1832.0
2024-04-19,39.835,40.085,39.835,40.025,1116.0
2024-04-22,39.88,39.88,39.775,39.845,833.0
2024-04-23,39.97,39.98,39.89,39.89,1517.0
2024-04-24,39.93,39.93,39.88,39.9,1047.0
2024-04-26,39.845,39.845,39.65,39.67,3036.0
2024-04-29,39.89,39.9,39.815,39.865,2180.0
2024-04-30,39.995,40.025,39.97,40.015,329.0
2024-05-01,39.825,39.88,39.775,39.815,4044.0
2024-05-02,39.91,39.94,39.835,39.94,821.0
2024-05-03,40.065,40.095,40.015,40.025,19703.0
2024-05-06,40.105,40.18,40.075,40.17,8244.0
2024-05-07,40.17,40.265,40.15,40.245,10857.0
2024-05-08,40.22,40.315,40.22,40.295,939.0
2024-05-09,40.245,40.245,40.16,40.22,1172.0
2024-05-10,40.255,40.295,40.2,40.2,5504.0
2024-05-13,40.22,40.22,40.15,40.21,10364.0
2024-05-14,40.15,40.23,40.15,40.18,2674.0
2024-05-15,40.22,40.255,40.22,40.22,749.0
2024-05-16,40.44,40.555,40.44,40.535,3540.0
2024-05-17,40.46,40.46,40.38,40.38,2997.0
2024-05-20,40.345,40.355,40.245,40.265,1735.0
2024-05-21,40.275,40.275,40.22,40.23,1703.0
2024-05-22,40.315,40.345,40.265,40.265,417.0
2024-05-23,40.305,40.305,40.23,40.23,921.0
2024-05-24,40.18,40.2,40.12,40.12,12410.0
2024-05-27,40.12,40.22,40.12,40.21,802.0
2024-05-28,40.255,40.255,40.19,40.23,707.0
2024-05-29,40.105,40.105,40.035,40.045,1959.0
2024-05-30,39.97,39.97,39.92,39.93,395.0
2024-05-31,39.995,40.095,39.995,40.015,1048.0
2024-06-03,40.105,40.17,40.105,40.12,4136.0
2024-06-04,40.245,40.335,40.245,40.325,1038.0
2024-06-05,40.39,40.49,40.39,40.42,10698.0
2024-06-06,40.595,40.595,40.515,40.515,1518.0
2024-06-07,40.535,40.535,40.505,40.505,1219.0
2024-06-11,40.305,40.305,40.21,40.23,4762.0
2024-06-12,40.2,40.325,40.2,40.265,2124.0
2024-06-13,40.47,40.515,40.43,40.44,7422.0
2024-06-14,40.605,40.605,40.48,40.48,6763.0
2024-06-17,40.575,40.68,40.575,40.595,7287.0
2024-06-18,40.505,40.62,40.505,40.575,2385.0
2024-06-19,40.66,40.68,40.605,40.605,4013.0
2024-06-20,40.7,40.7,40.585,40.63,5933.0
2024-06-21,40.575,40.615,40.545,40.545,5632.0
2024-06-24,40.585,40.67,40.575,40.575,12481.0
2024-06-25,40.65,40.66,40.605,40.615,1288.0
2024-06-26,40.63,40.63,40.535,40.595,794.0
2024-06-27,40.49,40.49,40.37,40.44,4413.0
2024-06-28,40.47,40.49,40.4,40.42,4575.0
2024-07-01,40.275,40.35,40.275,40.34,3622.0
2024-07-02,40.245,40.29,40.215,40.255,5071.0
2024-07-03,40.34,40.35,40.245,40.255,1412.0
2024-07-04,40.42,40.435,40.37,40.42,2324.0
2024-07-05,40.37,40.445,40.37,40.445,3977.0
2024-07-08,40.505,40.62,40.505,40.555,2174.0
2024-07-09,40.64,40.67,40.59,40.59,6538.0
2024-07-10,40.61,40.61,40.525,40.525,4591.0
2024-07-11,40.575,40.65,40.565,40.575,516.0
2024-07-12,40.735,40.795,40.72,40.795,4267.0
2024-07-15,40.765,40.765,40.71,40.72,575.0
2024-07-16,40.795,40.9,40.795,40.9,17090.0
2024-07-17,40.9,40.98,40.9,40.96,2502.0
2024-07-18,41.0,41.0,40.89,40.97,1497.0
2024-07-19,40.97,40.97,40.835,40.845,823.0
2024-07-22,40.9,40.9,40.805,40.815,303.0
2024-07-23,40.845,40.855,40.785,40.845,5031.0
2024-07-24,40.865,40.865,40.785,40.855,1896.0
2024-07-25,40.795,40.835,40.765,40.775,1962.0
2024-07-26,40.815,40.89,40.815,40.87,3169.0
2024-07-29,40.94,41.025,40.94,41.01,3336.0
2024-07-30,41.045,41.055,40.98,40.99,8094.0
2024-07-31,41.095,41.155,41.085,41.085,29541.0
2024-08-01,41.31,41.335,41.26,41.26,23624.0
2024-08-02,41.51,41.51,41.405,41.445,4794.0
2024-08-05,41.83,41.88,41.735,41.87,17835.0
2024-08-06,41.725,41.725,41.53,41.56,5317.0
2024-08-07,41.615,41.615,41.49,41.49,4270.0
2024-08-08,41.57,41.57,41.455,41.56,5255.0
2024-08-09,41.435,41.445,41.415,41.445,1946.0
2024-08-12,41.445,41.54,41.445,41.49,1155.0
2024-08-13,41.54,41.615,41.53,41.54,8644.0
2024-08-14,41.755,41.755,41.675,41.685,1359.0
2024-08-15,41.745,41.77,41.705,41.735,2518.0
2024-08-16,41.645,41.645,41.615,41.625,946.0
2024-08-19,41.55,41.685,41.55,41.685,18135.0
2024-08-20,41.725,41.725,41.6,41.6,1657.0
2024-08-21,41.735,41.8,41.735,41.735,1488.0
2024-08-22,41.81,41.82,41.76,41.81,6894.0
2024-08-23,41.8,41.8,41.655,41.665,742.0
2024-08-26,41.89,41.89,41.78,41.85,2424.0
2024-08-27,41.88,41.88,41.715,41.79,5759.0
2024-08-28,41.78,41.78,41.695,41.705,5061.0
2024-08-29,41.76,41.76,41.675,41.705,2352.0
2024-08-30,41.77,41.77,41.645,41.645,1144.0
2024-09-02,41.755,41.755,41.6,41.645,2820.0
2024-09-03,41.58,41.655,41.58,41.6,1364.0
2024-09-04,41.715,41.81,41.705,41.735,4783.0
2024-09-05,41.84,41.995,41.84,41.995,6818.0
2024-09-06,42.015,42.055,41.965,42.015,1577.0
2024-09-09,41.955,42.045,41.955,41.995,6491.0
2024-09-10,42.12,42.13,42.045,42.06,7598.0
2024-09-11,42.205,42.265,42.14,42.225,2643.0
2024-09-12,42.225,42.225,42.16,42.215,5155.0
2024-09-13,42.205,42.265,42.17,42.18,5818.0
2024-09-16,42.18,42.275,42.18,42.215,5600.0
2024-09-17,42.345,42.36,42.285,42.285,7510.0
2024-09-18,42.295,42.305,42.255,42.255,4604.0
2024-09-19,42.13,42.13,42.06,42.09,1903.0
2024-09-20,42.18,42.19,42.09,42.1,4737.0
2024-09-23,42.09,42.09,42.025,42.025,7276.0
2024-09-24,42.12,42.16,42.08,42.14,1653.0
2024-09-25,42.215,42.215,42.14,42.18,2019.0
2024-09-26,42.12,42.12,42.035,42.035,7291.0
2024-09-27,42.08,42.1,42.025,42.035,2537.0
2024-09-30,42.18,42.18,42.1,42.1,1726.0
2024-10-01,42.215,42.215,42.11,42.145,852.0
2024-10-02,42.285,42.295,42.195,42.215,4620.0
2024-10-03,42.185,42.185,42.07,42.09,6034.0
2024-10-04,42.08,42.08,41.97,41.97,3712.0
2024-10-07,41.845,41.845,41.76,41.76,1710.0
2024-10-08,41.73,41.75,41.68,41.69,4952.0
2024-10-09,41.74,41.74,41.67,41.67,57.0
2024-10-10,41.67,41.68,41.615,41.67,5463.0
2024-10-11,41.595,41.7,41.595,41.63,4615.0
2024-10-14,41.63,41.65,41.565,41.585,2971.0
2024-10-15,41.66,41.71,41.625,41.64,604.0
2024-10-16,41.815,41.845,41.75,41.76,875.0
2024-10-17,41.935,41.935,41.79,41.805,254.0
2024-10-18,41.805,41.805,41.71,41.71,5178.0
2024-10-21,41.66,41.815,41.66,41.815,2352.0
2024-10-22,41.625,41.625,41.465,41.465,7928.0
2024-10-23,41.545,41.555,41.46,41.525,3012.0
2024-10-24,41.475,41.515,41.46,41.475,6159.0
2024-10-25,41.595,41.63,41.585,41.585,2384.0
2024-10-28,41.525,41.525,41.4,41.46,5102.0
2024-10-29,41.495,41.505,41.41,41.465,2023.0
2024-10-30,41.505,41.525,41.45,41.515,1931.0
2024-10-31,41.465,41.465,41.31,41.32,4916.0
2024-11-01,41.36,41.43,41.36,41.39,10873.0
2024-11-04,41.43,41.43,41.31,41.4,1553.0
2024-11-05,41.44,41.44,41.34,41.35,2033.0
2024-11-06,41.475,41.475,41.09,41.165,1868.0
2024-11-07,41.185,41.295,41.165,41.195,1609.0
2024-11-08,41.42,41.45,41.33,41.37,1140.0
2024-11-11,41.45,41.46,41.39,41.44,2080.0
2024-11-12,41.4,41.555,41.4,41.505,6809.0
2024-11-13,41.465,41.465,41.205,41.41,5230.0
2024-11-14,41.38,41.38,41.185,41.195,6061.0
2024-11-15,41.235,41.34,41.235,41.33,499.0
2024-11-18,41.33,41.39,41.33,41.33,1144.0
2024-11-19,41.4,41.43,41.35,41.35,5010.0
2024-11-20,41.43,41.44,41.33,41.42,4596.0
2024-11-21,41.44,41.44,41.32,41.4,3945.0
2024-11-22,41.39,41.42,41.33,41.4,3385.0
2024-11-25,41.43,41.555,41.43,41.555,3263.0
2024-11-26,41.475,41.65,41.475,41.63,1191.0
2024-11-27,41.555,41.68,41.555,41.67,3798.0
2024-11-28,41.75,41.75,41.64,41.75,1190.0
2024-11-29,41.825,41.825,41.79,41.8,4527.0
2024-12-02,41.98,41.98,41.825,41.925,5096.0
2024-12-03,41.835,41.98,41.825,41.845,39870.0
2024-12-04,41.905,41.925,41.875,41.875,3523.0
2024-12-05,41.875,42.01,41.855,42.0,7584.0
2024-12-06,42.0,42.0,41.855,41.915,3168.0
2024-12-09,42.05,42.07,41.97,41.98,8816.0
2024-12-10,41.865,42.03,41.865,41.895,8720.0
2024-12-11,41.98,41.98,41.875,41.875,546.0
2024-12-12,41.895,41.915,41.805,41.805,533.0
2024-12-13,41.805,41.805,41.65,41.66,5388.0
2024-12-16,41.66,41.67,41.585,41.595,685.0
2024-12-17,41.7,41.7,41.595,41.67,7025.0
2024-12-18,41.585,41.67,41.575,41.67,3511.0
2024-12-19,41.42,41.44,41.34,41.42,375.0
2024-12-20,41.41,41.43,41.31,41.32,4360.0
2024-12-23,41.485,41.485,41.35,41.46,12409.0
2024-12-24,41.4,41.4,41.32,41.32,104.0
2024-12-27,41.4,41.4,41.32,41.39,145.0
2024-12-30,41.39,41.39,41.135,41.135,1834.0
2024-12-31,41.46,41.46,41.32,41.36,7935.0
2025-01-02,41.485,41.485,41.29,41.3,539.0
2025-01-03,41.38,41.445,41.37,41.39,236.0
2025-01-06,41.35,41.35,41.185,41.25,5349.0
2025-01-07,41.29,41.3,41.22,41.23,2763.0
2025-01-08,41.2,41.2,41.095,41.105,2580.0
2025-01-09,41.135,41.185,41.085,41.105,1685.0
2025-01-10,40.275,41.125,40.275,41.025,1154.0
2025-01-13,41.025,41.025,40.86,40.91,744.0
2025-01-14,40.96,40.975,40.88,40.89,8621.0
2025-01-15,40.96,40.96,40.83,40.9,1797.0
2025-01-16,40.985,41.155,40.985,41.155,2918.0
2025-01-17,41.155,41.28,41.155,41.21,665.0
2025-01-20,41.155,41.24,41.155,41.19,5618.0
2025-01-21,41.24,41.435,41.24,41.37,517.0
2025-01-22,41.155,41.33,41.155,41.27,3416.0
2025-01-23,41.29,41.33,41.22,41.28,1127.0
2025-01-24,41.27,41.28,41.21,41.23,7529.0
2025-01-28,41.27,41.425,41.27,41.4,1179.0
2025-01-29,41.4,41.475,41.38,41.415,3128.0
2025-01-30,41.425,41.445,41.37,41.445,3442.0
2025-01-31,41.425,41.485,41.41,41.445,420.0
2025-02-03,41.415,41.64,41.415,41.575,1185.0
2025-02-04,41.575,41.575,41.485,41.515,3929.0
2025-02-05,41.63,41.64,41.605,41.625,1628.0
2025-02-06,41.75,41.82,41.74,41.74,2506.0
2025-02-07,41.81,41.81,41.75,41.78,1559.0
2025-02-10,41.74,41.74,41.64,41.66,5041.0
2025-02-11,41.71,41.77,41.67,41.72,8301.0
2025-02-12,41.69,41.69,41.545,41.545,1352.0
2025-02-13,41.505,41.505,41.415,41.425,2235.0
2025-02-14,41.605,41.66,41.595,41.605,8762.0
2025-02-17,41.68,41.68,41.575,41.63,12139.0
2025-02-18,41.63,41.65,41.585,41.585,1161.0
2025-02-19,41.555,41.565,41.515,41.515,904.0
2025-02-20,41.595,41.595,41.505,41.525,2496.0
2025-02-21,41.625,41.625,41.535,41.615,117.0
2025-02-24,41.65,41.75,41.65,41.72,2057.0
2025-02-25,41.8,41.81,41.69,41.74,3681.0
2025-02-26,41.69,41.965,41.69,41.845,1263.0
2025-02-27,41.925,41.985,41.925,41.925,1987.0
2025-02-28,42.035,42.09,42.005,42.09,3715.0
2025-03-03,42.09,42.09,41.945,42.035,1766.0
2025-03-04,42.11,42.18,42.08,42.1,5508.0
2025-03-05,41.905,41.975,41.845,41.885,4715.0
2025-03-06,41.895,42.15,41.555,41.575,24769.0
2025-03-07,41.625,41.75,41.615,41.75,24482.0
2025-03-10,41.73,41.73,41.605,41.605,316.0
2025-03-11,41.83,41.855,41.76,41.78,2377.0
2025-03-12,41.69,41.69,41.535,41.555,15504.0
2025-03-13,41.545,41.63,41.535,41.595,1534.0
2025-03-14,41.555,41.65,41.555,41.565,837.0
2025-03-17,41.69,41.69,41.555,41.555,8758.0
2025-03-18,41.605,41.72,41.605,41.65,8671.0
2025-03-19,41.73,41.73,41.64,41.71,2258.0
2025-03-20,41.79,41.865,41.79,41.845,746.0
2025-03-21,41.845,41.845,41.72,41.72,2925.0
2025-03-24,41.8,41.8,41.69,41.69,2989.0
2025-03-25,41.625,41.71,41.625,41.64,530.0
2025-03-26,41.68,41.68,41.605,41.605,303.0
2025-03-27,41.74,41.74,41.595,41.66,3735.0
2025-03-28,41.66,41.7,41.625,41.65,336.0
2025-03-31,41.835,41.945,41.835,41.895,773.0
2025-04-01,41.875,41.905,41.875,41.895,829.0
2025-04-02,41.955,41.955,41.885,41.885,258.0
2025-04-03,42.19,42.3,42.16,42.17,1526.0
2025-04-04,42.26,42.345,42.22,42.345,2852.0
2025-04-07,42.505,42.505,42.32,42.335,2076.0
2025-04-08,42.03,42.06,41.69,41.965,10477.0
2025-04-09,41.815,41.815,41.405,41.58,10901.0
2025-04-10,41.745,41.785,41.68,41.72,7789.0
2025-04-11,41.62,41.62,41.49,41.55,2098.0
2025-04-14,41.63,41.64,41.52,41.63,276.0
2025-04-15,41.865,41.915,41.765,41.905,5063.0
2025-04-16,41.915,41.915,41.775,41.795,4928.0
2025-04-17,41.875,41.945,41.845,41.935,6380.0
2025-04-22,41.995,41.995,41.745,41.745,2821.0
2025-04-23,41.975,41.995,41.925,41.925,1785.0
2025-04-24,41.945,42.015,41.875,42.015,3679.0
2025-04-28,42.13,42.25,42.12,42.12,8484.0
2025-04-29,42.12,42.2,42.11,42.12,1322.0
2025-04-30,42.16,42.28,42.16,42.2,1245.0
2025-05-01,42.31,42.31,42.2,42.2,3186.0
2025-05-02,42.28,42.28,42.15,42.2,767.0
2025-05-05,42.09,42.09,41.985,42.04,7234.0
2025-05-06,42.06,42.06,41.955,41.955,5772.0
2025-05-07,42.1,42.11,42.015,42.05,12699.0
2025-05-08,42.18,42.21,42.14,42.15,309.0
2025-05-09,41.975,42.05,41.965,41.965,2856.0
2025-05-12,41.975,41.985,41.885,41.925,8669.0
2025-05-13,41.885,41.885,41.765,41.835,3817.0
2025-05-14,41.67,41.865,41.67,41.775,6831.0
2025-05-15,41.725,41.745,41.67,41.69,4464.0
2025-05-16,41.915,41.955,41.895,41.935,1107.0
2025-05-19,41.935,41.935,41.805,41.805,4635.0
2025-05-20,41.945,41.975,41.895,41.935,1754.0
2025-05-21,41.915,41.915,41.725,41.745,1675.0
2025-05-22,41.64,41.67,41.61,41.66,982.0
2025-05-23,41.65,41.755,41.65,41.69,1864.0
2025-05-26,41.745,41.755,41.68,41.68,1775.0
2025-05-27,41.965,41.965,41.835,41.965,8727.0
2025-05-28,41.905,41.975,41.895,41.935,3558.0
2025-05-29,41.905,41.915,41.855,41.855,2100.0
2025-05-30,42.06,42.12,42.015,42.12,20170.0
2025-06-02,42.1,42.1,42.015,42.025,978.0
2025-06-03,42.06,42.1,41.995,42.04,945.0
2025-06-04,42.12,42.12,42.025,42.1,2467.0
2025-06-05,42.21,42.21,42.11,42.13,4638.0
2025-06-06,42.1,42.12,42.015,42.015,1547.0
2025-06-10,42.015,42.03,41.955,42.03,5175.0
2025-06-11,42.03,42.11,42.015,42.025,1837.0
2025-06-12,42.07,42.16,42.07,42.15,730.0
2025-06-13,42.26,42.32,42.25,42.25,3801.0
2025-06-16,42.19,42.19,42.04,42.08,626.0
2025-06-17,42.06,42.13,42.06,42.07,1972.0
2025-06-18,42.09,42.15,42.04,42.04,11463.0
2025-06-19,42.19,42.22,42.13,42.15,869.0
2025-06-20,42.2,42.24,42.14,42.15,452.0
2025-06-23,42.14,42.26,42.12,42.14,2440.0
2025-06-24,42.19,42.32,42.19,42.29,4198.0
2025-06-25,42.365,42.365,42.29,42.31,15176.0
2025-06-26,42.375,42.395,42.32,42.32,2861.0
2025-06-27,42.375,42.405,42.355,42.365,1735.0
2025-06-30,42.445,42.445,42.305,42.375,4697.0
2025-07-01,42.53,42.53,42.42,42.42,1417.0
2025-07-02,42.42,42.51,42.42,42.42,5373.0
2025-07-03,42.44,42.44,42.35,42.35,1577.0
2025-07-04,42.37,42.37,42.31,42.35,1858.0
2025-07-07,42.37,42.37,42.32,42.32,708.0
2025-07-08,42.35,42.35,42.165,42.175,8477.0
2025-07-09,42.215,42.215,42.155,42.155,445.0
2025-07-10,42.255,42.33,42.235,42.235,2763.0
2025-07-11,42.275,42.305,42.175,42.195,9286.0
2025-07-14,42.035,42.195,42.035,42.175,19869.0
2025-07-15,42.195,42.195,42.105,42.105,3267.0
2025-07-16,42.035,42.075,42.035,42.065,1218.0
2025-07-17,42.095,42.135,42.075,42.115,3875.0
2025-07-18,42.275,42.275,42.125,42.195,859.0
2025-07-21,42.105,42.215,42.105,42.215,4516.0
2025-07-22,42.255,42.36,42.255,42.285,2770.0
2025-07-23,42.33,42.39,42.305,42.38,7613.0
2025-07-24,42.38,42.38,42.215,42.215,3018.0
2025-07-25,42.295,42.31,42.235,42.255,733.0
2025-07-28,42.295,42.305,42.255,42.255,4312.0
2025-07-29,42.33,42.34,42.295,42.34,2229.0
2025-07-30,42.46,42.46,42.34,42.36,6603.0
2025-07-31,42.37,42.38,42.275,42.35,20715.0
2025-08-01,42.215,42.35,42.215,42.33,3662.0
2025-08-04,42.5,42.58,42.42,42.5,2923.0
2025-08-05,42.67,42.67,42.57,42.57,5674.0
2025-08-06,42.65,42.65,42.54,42.61,1842.0
2025-08-07,42.55,42.63,42.52,42.52,2605.0
2025-08-08,42.6,42.62,42.51,42.51,2506.0
2025-08-11,42.57,42.58,42.47,42.57,3302.0
2025-08-12,42.45,42.56,42.45,42.47,4985.0
2025-08-13,42.51,42.52,42.4,42.52,2518.0
2025-08-14,42.56,42.67,42.55,42.55,3557.0
2025-08-15,42.57,42.59,42.53,42.57,615.0
2025-08-18,42.45,42.47,42.37,42.39,14958.0
2025-08-19,42.43,42.45,42.34,42.34,1347.0
2025-08-20,42.4,42.48,42.37,42.37,914.0
2025-08-21,42.42,42.51,42.42,42.49,2344.0
2025-08-22,42.5,42.5,42.34,42.34,17089.0
2025-08-25,42.46,42.55,42.46,42.52,1874.0
2025-08-26,42.56,42.56,42.38,42.44,743.0
2025-08-27,42.49,42.54,42.44,42.44,3224.0
2025-08-28,42.61,42.61,42.57,42.6,880.0
2025-08-29,42.6,42.62,42.51,42.51,2684.0
2025-09-01,42.57,42.57,42.48,42.56,1739.0
2025-09-02,42.53,42.53,42.37,42.37,23155.0
2025-09-03,42.46,42.47,42.32,42.41,9773.0
2025-09-04,42.5,42.6,42.5,42.58,2089.0
2025-09-05,42.62,42.7,42.6,42.7,8685.0
2025-09-08,42.83,42.83,42.75,42.83,1342.0
2025-09-09,42.83,42.93,42.83,42.85,3633.0
2025-09-10,42.9,42.9,42.79,42.79,415.0
2025-09-11,42.9,42.94,42.85,42.92,4524.0
2025-09-12,42.96,42.99,42.88,42.97,9379.0
2025-09-15,42.89,42.91,42.81,42.81,6901.0
2025-09-16,43.0,43.01,42.97,43.0,3542.0
2025-09-17,43.02,43.03,42.95,42.97,3450.0
2025-09-18,42.98,42.99,42.91,42.93,1113.0
2025-09-19,42.85,42.89,42.79,42.79,2289.0
2025-09-22,42.86,42.86,42.78,42.84,6809.0
2025-09-23,42.82,42.88,42.81,42.87,367.0
2025-09-24,42.92,42.92,42.85,42.9,1015.0
2025-09-25,42.8,42.88,42.8,42.88,263.0
2025-09-26,42.85,42.85,42.68,42.68,16879.0
2025-09-29,42.69,42.87,42.69,42.81,205.0
2025-09-30,42.82,42.92,42.82,42.91,4254.0
2025-10-01,42.94,42.94,42.79,42.79,528.0
2025-10-02,42.98,43.0,42.86,42.95,9321.0
2025-10-03,43.0,43.0,42.9,42.9,2013.0
2025-10-06,42.91,42.91,42.82,42.87,802.0
2025-10-07,42.86,42.86,42.81,42.81,314.0
2025-10-08,42.95,42.95,42.84,42.84,4126.0
2025-10-09,42.93,43.0,42.92,42.97,870.0
2025-10-10,42.94,42.94,42.84,42.93,685.0
2025-10-13,43.1,43.11,42.99,42.99,732.0
2025-10-14,43.075,43.1,43.03,43.06,4977.0
2025-10-15,43.21,43.23,43.11,43.16,1319.0
2025-10-16,43.31,43.31,43.16,43.19,2271.0
2025-10-17,43.4,43.4,43.34,43.34,1298.0
2025-10-20,43.33,43.33,43.2,43.2,2501.0
2025-10-21,43.4,43.4,43.27,43.32,3063.0
2025-10-22,43.36,43.45,43.31,43.32,1366.0
2025-10-23,43.42,43.42,43.32,43.38,8384.0
2025-10-24,43.38,43.38,43.27,43.32,826.0
2025-10-27,43.32,43.32,43.19,43.19,357.0
2025-10-28,43.25,43.35,43.25,43.3,1687.0
2025-10-29,43.4,43.44,43.27,43.34,2552.0
2025-10-30,43.32,43.32,43.16,43.18,1222.0
2025-10-31,43.26,43.27,43.16,43.18,569.0
2025-11-03,43.18,43.19,43.11,43.17,363.0
2025-11-04,43.21,43.21,43.07,43.11,1936.0
2025-11-05,43.26,43.26,43.13,43.13,740.0
2025-11-06,43.21,43.21,43.03,43.04,9132.0
2025-11-07,43.2,43.2,43.13,43.15,1727.0
2025-11-10,43.15,43.15,43.04,43.07,1549.0
2025-11-11,43.09,43.14,43.09,43.11,538.0
2025-11-12,43.14,43.21,43.14,43.19,4335.0
2025-11-13,43.19,43.25,43.15,43.18,602.0
2025-11-14,43.1,43.13,43.08,43.08,1860.0
2025-11-17,43.12,43.12,43.01,43.01,8065.0
2025-11-18,43.09,43.09,43.01,43.02,2543.0
2025-11-19,43.05,43.13,43.03,43.06,3388.0
2025-11-20,43.04,43.06,43.0,43.0,6810.0
2025-11-21,43.05,43.11,43.02,43.03,4077.0
2025-11-24,43.06,43.17,43.06,43.08,4841.0
2025-11-25,43.1,43.21,43.1,43.15,2762.0
2025-11-26,43.28,43.28,43.19,43.22,2347.0