Date,Open,High,Low,Close,Volume
2018-04-24,36.86,36.86,36.845,36.845,14657.0
2018-04-26,36.815,36.9,36.78,36.9,379.0
2018-04-27,37.305,37.305,37.08,37.105,551.0
2018-04-30,37.105,37.105,37.045,37.045,1180.0
2018-05-01,36.94,36.95,36.89,36.89,1377.0
2018-05-02,36.995,36.995,36.94,36.94,500.0
2018-05-03,36.76,36.795,36.76,36.795,4900.0
2018-05-04,36.47,36.565,36.45,36.565,4994.0
2018-05-07,36.9,36.9,36.89,36.89,614.0
2018-05-08,37.155,37.155,36.89,36.89,240.0
2018-05-09,37.255,37.39,37.25,37.25,1502.0
2018-05-10,37.54,37.54,37.47,37.525,11675.0
2018-05-11,37.405,37.405,37.275,37.275,2132.0
2018-05-14,37.46,37.46,37.46,37.46,399.0
2018-05-15,37.46,37.46,37.46,37.46,0.0
2018-05-16,37.77,37.77,37.765,37.77,1220.0
2018-05-17,37.77,37.77,37.51,37.51,1144.0
2018-05-18,37.745,37.795,37.745,37.785,724.0
2018-05-21,37.785,37.85,37.71,37.71,10055.0
2018-05-22,37.625,37.625,37.49,37.49,528.0
2018-05-23,37.46,37.505,37.46,37.505,753.0
2018-05-24,37.46,37.46,37.185,37.185,5892.0
2018-05-25,37.17,37.2,37.17,37.2,4019.0
2018-05-28,37.22,37.22,37.045,37.05,1418.0
2018-05-29,37.115,37.115,37.095,37.095,26.0
2018-05-30,36.74,36.91,36.72,36.76,10276.0
2018-05-31,36.76,36.775,36.735,36.735,14309.0
2018-06-01,36.66,36.66,36.555,36.555,3089.0
2018-06-04,36.76,36.76,36.585,36.585,7164.0
2018-06-05,36.535,36.535,36.535,36.535,1042.0
2018-06-06,36.535,36.535,36.535,36.535,0.0
2018-06-07,36.535,36.535,36.535,36.535,0.0
2018-06-08,37.045,37.17,36.995,37.17,10033.0
2018-06-12,37.17,37.17,37.17,37.17,0.0
2018-06-13,37.47,37.58,37.47,37.47,701.0
2018-06-14,37.47,37.56,37.47,37.525,946.0
2018-06-15,38.0,38.0,37.75,37.75,19774.0
2018-06-18,37.695,37.73,37.695,37.715,4019.0
2018-06-19,37.82,37.82,37.7,37.71,2717.0
2018-06-20,37.915,37.915,37.915,37.915,1874.0
2018-06-21,38.055,38.14,38.055,38.075,9140.0
2018-06-22,37.82,37.82,37.625,37.625,2780.0
2018-06-25,37.49,37.525,37.395,37.525,534.0
2018-06-26,37.525,37.525,37.525,37.525,0.0
2018-06-27,37.525,37.525,37.525,37.525,0.0
2018-06-28,37.35,37.505,37.35,37.395,4701.0
2018-06-29,37.265,37.405,37.19,37.19,2568.0
2018-07-02,38.72,38.72,36.9,36.9,8008.0
2018-07-03,37.25,37.33,37.155,37.19,13284.0
2018-07-04,36.985,36.985,36.895,36.96,1949.0
2018-07-05,37.115,37.125,37.115,37.125,466.0
2018-07-06,37.375,37.375,37.375,37.375,25.0
2018-07-09,37.405,37.42,37.33,37.33,332.0
2018-07-10,37.725,37.725,37.33,37.33,490.0
2018-07-11,37.505,37.605,37.505,37.59,1671.0
2018-07-12,37.615,37.615,37.46,37.46,1655.0
2018-07-13,37.48,37.515,37.345,37.345,2869.0
2018-07-16,37.49,37.49,37.46,37.475,1312.0
2018-07-17,37.275,37.275,37.275,37.275,397.0
2018-07-18,37.68,37.68,37.68,37.68,500.0
2018-07-19,37.605,37.605,37.265,37.265,987.0
2018-07-20,37.72,37.77,37.56,37.69,1338.0
2018-07-23,37.295,37.295,37.125,37.175,6162.0
2018-07-24,37.66,37.66,37.53,37.53,600.0
2018-07-25,37.445,37.445,37.445,37.445,664.0
2018-07-26,37.31,37.315,37.31,37.315,4688.0
2018-07-27,38.05,38.05,38.045,38.045,653.0
2018-07-30,37.875,37.875,37.79,37.83,1272.0
2018-07-31,37.905,37.905,37.83,37.83,3345.0
2018-08-01,37.86,38.0,37.86,38.0,1559.0
2018-08-02,37.875,37.895,37.79,37.83,3935.0
2018-08-03,38.065,38.065,37.97,37.97,3378.0
2018-08-06,37.92,37.985,37.91,37.91,900.0
2018-08-07,37.97,37.97,37.905,37.905,946.0
2018-08-08,37.785,37.905,37.785,37.905,1175.0
2018-08-09,37.89,37.89,37.845,37.845,2700.0
2018-08-10,38.03,38.06,38.005,38.005,3520.0
2018-08-13,37.96,37.96,37.83,37.875,2783.0
2018-08-14,37.935,37.935,37.845,37.85,3362.0
2018-08-15,38.25,38.25,38.185,38.185,2100.0
2018-08-16,37.57,37.705,37.57,37.705,3607.0
2018-08-17,37.925,37.925,37.88,37.88,2804.0
2018-08-20,37.83,37.83,37.755,37.755,2881.0
2018-08-21,37.77,37.77,37.68,37.68,2098.0
2018-08-22,37.95,38.02,37.95,38.0,1125.0
2018-08-23,38.42,38.42,38.0,38.0,19.0
2018-08-24,38.46,38.46,38.22,38.26,292.0
2018-08-27,38.28,38.28,38.28,38.28,484.0
2018-08-28,38.465,38.57,38.465,38.57,3015.0
2018-08-29,38.55,38.58,38.505,38.58,2779.0
2018-08-30,38.765,38.765,38.58,38.58,50.0
2018-08-31,38.585,38.68,38.585,38.63,470.0
2018-09-03,38.94,38.94,38.755,38.755,565.0
2018-09-04,38.58,38.91,38.58,38.845,15900.0
2018-09-05,38.68,38.68,38.55,38.61,4818.0
2018-09-06,40.055,40.055,38.09,38.465,6791.0
2018-09-07,38.275,38.385,38.275,38.385,4308.0
2018-09-10,38.385,38.385,38.385,38.385,0.0
2018-09-11,38.725,38.83,38.645,38.645,3260.0
2018-09-12,38.84,38.84,38.635,38.755,6765.0
2018-09-13,38.4,38.46,38.385,38.4,348.0
2018-09-14,38.58,38.6,38.535,38.535,10676.0
2018-09-17,38.855,38.925,38.855,38.865,1455.0
2018-09-18,38.68,38.705,38.565,38.565,1015.0
2018-09-19,38.795,38.795,38.565,38.565,290.0
2018-09-20,38.815,38.815,38.815,38.815,80.0
2018-09-21,39.09,39.105,39.09,39.09,1610.0
2018-09-24,38.95,39.185,38.95,39.09,437.0
2018-09-25,39.09,39.09,38.91,38.91,1202.0
2018-09-26,38.91,38.91,38.84,38.855,469.0
2018-09-27,38.72,38.78,38.72,38.78,218.0
2018-09-28,39.015,39.015,38.865,39.01,5142.0
2018-10-01,38.8,38.86,38.8,38.86,2997.0
2018-10-02,38.545,38.545,38.42,38.42,4365.0
2018-10-03,38.575,38.575,38.575,38.575,180.0
2018-10-04,39.12,39.195,39.12,39.195,1073.0
2018-10-05,39.155,39.155,39.04,39.155,823.0
2018-10-08,39.07,39.07,38.98,38.98,1050.0
2018-10-09,38.82,38.82,38.79,38.79,957.0
2018-10-10,38.605,38.605,38.36,38.36,487.0
2018-10-11,37.905,37.935,37.37,37.72,5666.0
2018-10-12,37.155,37.235,37.03,37.23,3965.0
2018-10-15,37.045,37.045,36.855,36.855,669.0
2018-10-16,36.925,36.955,36.925,36.925,93.0
2018-10-17,37.535,37.55,37.535,37.55,356.0
2018-10-18,37.55,37.55,37.55,37.55,0.0
2018-10-19,36.93,36.93,36.865,36.87,4333.0
2018-10-22,36.595,36.81,36.595,36.81,1173.0
2018-10-23,36.64,36.64,36.485,36.485,203.0
2018-10-24,36.315,36.37,36.23,36.37,488.0
2018-10-25,35.3,35.365,35.255,35.255,2156.0
2018-10-26,35.395,35.47,35.285,35.315,3071.0
2018-10-29,35.31,35.345,35.13,35.13,564.0
2018-10-30,35.405,35.405,35.405,35.405,430.0
2018-10-31,35.965,35.965,35.965,35.965,243.0
2018-11-01,35.965,35.965,35.85,35.85,96.0
2018-11-02,35.94,36.035,35.935,35.965,15812.0
2018-11-05,36.01,36.01,35.89,35.895,1061.0
2018-11-06,36.02,36.36,36.02,36.255,1266.0
2018-11-07,36.135,36.225,36.045,36.225,4350.0
2018-11-08,36.705,36.705,36.43,36.43,2831.0
2018-11-09,36.335,36.36,36.315,36.36,2035.0
2018-11-12,36.36,36.36,36.36,36.36,0.0
2018-11-13,35.805,35.805,35.63,35.63,2406.0
2018-11-14,35.63,35.63,35.63,35.63,500.0
2018-11-15,35.07,35.07,35.07,35.07,100.0
2018-11-16,35.07,35.07,35.07,35.07,0.0
2018-11-19,35.07,35.07,35.07,35.07,63.0
2018-11-20,34.995,35.01,34.78,35.01,1318.0
2018-11-21,34.825,34.825,34.625,34.625,1934.0
2018-11-22,34.765,34.765,34.765,34.765,41.0
2018-11-23,34.845,34.86,34.845,34.86,437.0
2018-11-26,34.995,34.995,34.84,34.995,608.0
2018-11-27,34.995,34.995,34.995,34.995,0.0
2018-11-28,35.175,35.175,35.165,35.165,1500.0
2018-11-29,35.195,35.195,35.1,35.18,6249.0
2018-11-30,35.18,35.18,35.18,35.18,0.0
2018-12-03,35.27,35.395,35.27,35.395,2661.0
2018-12-04,35.315,35.315,35.045,35.045,4983.0
2018-12-05,34.885,34.885,34.175,34.325,4427.0
2018-12-06,34.675,34.675,34.25,34.375,209.0
2018-12-07,34.155,34.155,34.145,34.155,1184.0
2018-12-10,33.745,34.01,33.455,33.535,4263.0
2018-12-11,33.775,33.775,33.32,33.32,5566.0
2018-12-12,33.355,33.355,33.32,33.355,3900.0
2018-12-13,33.69,33.69,33.355,33.355,100.0
2018-12-14,33.395,33.4,33.165,33.165,3309.0
2018-12-17,33.17,33.17,33.135,33.135,1022.0
2018-12-18,33.135,33.135,32.76,32.76,2736.0
2018-12-19,32.47,32.47,32.47,32.47,500.0
2018-12-20,32.44,32.54,32.315,32.315,4829.0
2018-12-21,32.165,32.165,32.01,32.01,1264.0
2018-12-24,31.905,31.905,31.68,31.68,802.0
2018-12-27,32.235,32.235,32.235,32.235,232.0
2018-12-28,32.09,32.235,32.09,32.235,38.0
2018-12-31,32.235,32.235,32.235,32.235,0.0
2019-01-02,32.565,32.735,32.485,32.735,969.0
2019-01-03,33.24,33.24,33.165,33.165,277.0
2019-01-04,32.475,32.72,32.475,32.72,150.0
2019-01-07,33.185,33.515,33.14,33.385,6797.0
2019-01-08,33.365,33.775,33.365,33.775,7120.0
2019-01-09,34.03,34.035,34.03,34.035,115.0
2019-01-10,33.7,34.36,33.7,34.12,2595.0
2019-01-11,34.12,34.12,34.12,34.12,435.0
2019-01-14,34.135,34.135,34.135,34.135,78.0
2019-01-15,33.975,34.245,33.975,33.975,120.0
2019-01-16,34.26,34.26,34.09,34.09,1599.0
2019-01-17,34.405,34.405,34.09,34.09,150.0
2019-01-18,34.76,34.76,34.09,34.09,20.0
2019-01-21,35.27,35.27,35.27,35.27,439.0
2019-01-22,35.27,35.27,35.27,35.27,0.0
2019-01-23,35.09,35.09,34.875,35.09,1384.0
2019-01-24,34.73,34.79,34.73,34.79,160.0
2019-01-25,35.495,35.495,35.495,35.495,1000.0
2019-01-29,35.24,35.24,35.24,35.24,5161.0
2019-01-30,35.5,35.5,35.24,35.24,245.0
2019-01-31,35.275,35.275,35.275,35.275,1000.0
2019-02-01,35.42,35.42,35.365,35.365,3170.0
2019-02-04,35.465,35.465,35.395,35.395,1224.0
2019-02-05,35.5,35.74,35.48,35.48,2738.0
2019-02-06,35.675,36.055,35.65,35.675,297.0
2019-02-07,36.28,36.295,36.28,36.28,814.0
2019-02-08,36.12,36.12,35.85,35.85,1350.0
2019-02-11,35.71,35.875,35.405,35.48,777.0
2019-02-12,35.98,35.98,35.98,35.98,21.0
2019-02-13,35.865,35.865,35.865,35.865,18.0
2019-02-14,36.335,36.38,36.335,36.38,76.0
2019-02-15,36.295,36.365,36.255,36.255,638.0
2019-02-18,36.425,36.575,36.425,36.47,2939.0
2019-02-19,36.47,36.47,36.47,36.47,0.0
2019-02-20,36.47,36.47,36.47,36.47,0.0
2019-02-21,37.21,37.21,37.21,37.21,1000.0
2019-02-22,37.195,37.195,37.115,37.115,1609.0
2019-02-25,37.0,37.15,37.0,37.15,482.0
2019-02-26,36.97,36.97,36.8,36.8,844.0
2019-02-27,36.8,36.8,36.8,36.8,883.0
2019-02-28,36.92,36.92,36.92,36.92,80.0
2019-03-01,37.1,37.13,37.1,37.13,1107.0
2019-03-04,37.345,37.42,37.345,37.42,781.0
2019-03-05,37.42,37.42,37.03,37.045,2664.0
2019-03-06,36.995,37.075,36.885,36.955,1984.0
2019-03-07,36.92,36.92,36.91,36.91,1736.0
2019-03-08,36.48,36.48,36.225,36.225,286.0
2019-03-11,35.98,36.0,35.97,35.97,1300.0
2019-03-12,36.16,36.38,36.16,36.28,3734.0
2019-03-13,36.28,36.28,36.28,36.28,0.0
2019-03-14,36.455,36.455,36.45,36.45,370.0
2019-03-15,36.56,36.57,36.38,36.555,1185.0
2019-03-18,36.65,36.675,36.6,36.6,593.0
2019-03-19,36.9,36.905,36.74,36.755,341.0
2019-03-20,36.755,36.755,36.755,36.755,0.0
2019-03-21,36.225,36.225,36.165,36.175,1236.0
2019-03-22,36.57,36.57,36.515,36.515,337.0
2019-03-25,36.18,36.18,35.485,35.62,4071.0
2019-03-26,35.62,35.62,35.62,35.62,0.0
2019-03-27,35.575,35.76,35.575,35.76,1055.0
2019-03-28,35.755,35.76,35.74,35.755,2000.0
2019-03-29,35.755,35.965,35.755,35.77,1281.0
2019-04-01,35.975,36.07,35.975,36.07,1010.0
2019-04-02,36.245,36.55,36.245,36.55,3138.0
2019-04-03,36.59,36.59,36.59,36.59,328.0
2019-04-04,36.665,36.665,36.665,36.665,350.0
2019-04-05,37.06,37.06,37.06,37.06,388.0
2019-04-08,37.195,37.375,37.195,37.33,551.0
2019-04-09,37.19,37.19,37.115,37.115,377.0
2019-04-10,37.115,37.115,37.115,37.115,0.0
2019-04-11,36.895,36.895,36.895,36.895,500.0
2019-04-12,37.04,37.18,36.985,37.18,1864.0
2019-04-15,37.225,37.33,37.21,37.21,1043.0
2019-04-16,37.21,37.21,37.21,37.21,0.0
2019-04-17,37.495,37.495,37.495,37.495,400.0
2019-04-18,37.61,37.61,37.24,37.24,1317.0
2019-04-23,37.595,37.595,37.445,37.525,3847.0
2019-04-24,37.96,38.0,37.96,37.96,478.0
2019-04-26,37.985,37.985,37.52,37.96,1103.0
2019-04-29,37.79,37.79,37.79,37.79,59.0
2019-04-30,37.975,37.975,37.87,37.87,3802.0
2019-05-01,37.75,37.955,37.75,37.75,74.0
2019-05-02,37.79,37.79,37.72,37.775,994.0
2019-05-03,37.775,37.775,37.775,37.775,0.0
2019-05-06,37.715,37.715,37.715,37.715,1000.0
2019-05-07,37.84,37.85,37.69,37.705,1905.0
2019-05-08,37.22,37.225,37.22,37.225,887.0
2019-05-09,36.97,37.06,36.97,37.06,1048.0
2019-05-10,36.815,36.835,36.545,36.565,458.0
2019-05-13,36.785,36.79,36.785,36.79,515.0
2019-05-14,35.99,35.99,35.99,35.99,200.0
2019-05-15,36.475,36.695,36.475,36.695,300.0
2019-05-16,36.74,36.74,36.665,36.665,92.0
2019-05-17,36.74,36.785,36.74,36.785,1144.0
2019-05-20,36.785,36.785,36.785,36.785,0.0
2019-05-21,36.455,36.485,36.455,36.485,1212.0
2019-05-22,36.76,36.79,36.68,36.68,1410.0
2019-05-23,36.23,36.23,36.23,36.23,7.0
2019-05-24,35.615,35.615,35.615,35.615,90.0
2019-05-27,35.68,35.68,35.545,35.545,89.0
2019-05-28,35.86,35.86,35.815,35.86,425.0
2019-05-29,35.86,35.86,35.86,35.86,0.0
2019-05-30,35.005,35.195,35.005,35.195,507.0
2019-05-31,34.79,34.865,34.79,34.865,248.0
2019-06-03,34.19,34.19,34.16,34.16,1689.0
2019-06-04,34.525,34.525,34.16,34.16,219.0
2019-06-05,35.02,35.45,35.02,35.395,4157.0
2019-06-06,35.315,35.315,35.275,35.275,1202.0
2019-06-07,35.275,35.275,35.275,35.275,424.0
2019-06-11,35.705,35.765,35.705,35.765,2185.0
2019-06-12,35.93,35.93,35.77,35.92,2170.0
2019-06-13,35.695,35.695,35.695,35.695,1000.0
2019-06-14,35.695,35.695,35.695,35.695,0.0
2019-06-17,36.05,36.05,36.05,36.05,840.0
2019-06-18,36.05,36.2,36.05,36.2,864.0
2019-06-19,36.385,36.43,36.32,36.32,522.0
2019-06-20,36.32,36.32,36.32,36.32,0.0
2019-06-21,36.535,36.545,36.32,36.32,786.0
2019-06-24,36.25,36.25,36.25,36.25,160.0
2019-06-25,36.25,36.25,35.98,35.98,2810.0
2019-06-26,35.84,35.84,35.785,35.785,620.0
2019-06-27,35.96,36.02,35.96,36.02,3622.0
2019-06-28,36.275,36.275,36.26,36.26,148.0
2019-07-01,36.765,36.765,36.765,36.765,0.0
2019-07-02,36.765,36.765,36.765,36.765,0.0
2019-07-03,36.63,36.63,36.63,36.63,19.0
2019-07-04,36.65,36.65,36.57,36.57,850.0
2019-07-05,36.73,36.73,36.525,36.715,2317.0
2019-07-08,36.78,36.79,36.645,36.645,1615.0
2019-07-09,36.63,36.63,36.63,36.63,80.0
2019-07-10,36.78,36.78,36.775,36.775,326.0
2019-07-11,36.575,36.6,36.54,36.54,6102.0
2019-07-12,36.57,36.57,36.515,36.515,974.0
2019-07-15,36.6,36.6,36.6,36.6,600.0
2019-07-16,36.415,36.425,36.27,36.315,1247.0
2019-07-17,36.56,36.56,36.425,36.56,237.0
2019-07-18,36.34,36.35,35.96,35.96,3628.0
2019-07-19,35.68,35.96,35.68,35.96,90.0
2019-07-22,35.875,35.875,35.875,35.875,2000.0
2019-07-23,36.09,36.095,36.075,36.075,641.0
2019-07-24,36.575,36.69,36.575,36.575,114.0
2019-07-25,37.03,37.1,37.03,37.1,626.0
2019-07-26,36.855,36.855,36.675,36.78,1563.0
2019-07-29,36.78,36.78,36.78,36.78,0.0
2019-07-30,36.925,36.925,36.795,36.795,414.0
2019-07-31,36.825,36.825,36.825,36.825,803.0
2019-08-01,36.87,36.895,36.87,36.88,1495.0
2019-08-02,36.5,36.5,36.095,36.095,879.0
2019-08-05,36.145,36.145,35.58,35.62,2796.0
2019-08-06,34.97,34.97,34.67,34.895,3376.0
2019-08-07,35.155,35.155,34.895,34.895,515.0
2019-08-08,35.26,35.305,35.26,35.305,803.0
2019-08-09,35.49,35.49,35.49,35.49,14.0
2019-08-12,35.1,35.225,35.095,35.225,354.0
2019-08-13,34.895,34.895,34.775,34.805,1399.0
2019-08-14,34.805,34.805,34.805,34.805,0.0
2019-08-15,34.195,34.195,33.86,33.955,5000.0
2019-08-16,33.715,33.845,33.715,33.845,3217.0
2019-08-19,34.425,34.455,34.425,34.455,333.0
2019-08-20,34.835,34.905,34.75,34.75,3747.0
2019-08-21,34.555,34.685,34.555,34.645,1366.0
2019-08-22,34.875,34.88,34.875,34.875,759.0
2019-08-23,34.895,34.955,34.895,34.895,389.0
2019-08-26,34.205,34.205,33.96,34.045,2017.0
2019-08-27,34.37,34.37,34.37,34.37,450.0
2019-08-28,34.165,34.195,34.165,34.195,805.0
2019-08-29,34.525,34.53,34.4,34.495,1783.0
2019-08-30,34.82,35.26,34.82,35.26,879.0
2019-09-02,35.155,35.155,35.07,35.07,223.0
2019-09-03,35.16,35.16,35.14,35.14,1405.0
2019-09-04,35.225,35.225,34.585,34.59,3763.0
2019-09-05,35.2,35.215,35.2,35.215,2000.0
2019-09-06,35.7,35.7,35.655,35.695,2351.0
2019-09-09,35.54,35.65,35.54,35.625,2442.0
2019-09-10,36.38,36.38,36.19,36.3,6431.0
2019-09-11,36.81,37.07,36.81,37.025,2820.0
2019-09-12,37.405,37.51,37.405,37.405,749.0
2019-09-13,37.405,37.405,37.27,37.27,1326.0
2019-09-16,37.49,37.54,37.49,37.52,3235.0
2019-09-17,37.965,38.095,37.9,37.96,5845.0
2019-09-18,37.55,37.55,37.425,37.495,1828.0
2019-09-19,37.52,37.715,37.45,37.45,2899.0
2019-09-20,37.67,37.67,37.45,37.49,3076.0
2019-09-23,37.65,37.65,37.65,37.65,1000.0
2019-09-24,37.67,37.67,37.565,37.58,895.0
2019-09-25,37.145,37.145,37.125,37.14,892.0
2019-09-26,37.49,37.51,37.29,37.41,6547.0
2019-09-27,37.115,37.115,37.1,37.1,2118.0
2019-09-30,39.855,39.855,39.855,39.855,333.0
2019-10-01,37.37,37.37,37.325,37.34,1560.0
2019-10-02,36.92,36.92,36.92,36.92,533.0
2019-10-03,36.355,36.355,36.16,36.16,1180.0
2019-10-04,35.885,36.035,35.885,36.035,887.0
2019-10-07,36.105,36.12,36.105,36.12,527.0
2019-10-08,36.37,36.37,36.37,36.37,600.0
2019-10-09,35.915,35.915,35.6,35.665,4424.0
2019-10-10,35.665,35.665,35.665,35.665,0.0
2019-10-11,36.175,36.175,36.175,36.175,60.0
2019-10-14,36.175,36.175,36.175,36.175,0.0
2019-10-15,36.68,36.96,36.68,36.96,1064.0
2019-10-16,36.96,36.96,36.96,36.96,0.0
2019-10-17,37.28,37.28,37.145,37.145,23.0
2019-10-18,39.115,39.12,37.21,37.21,871.0
2019-10-21,37.15,37.16,37.15,37.16,1065.0
2019-10-22,37.455,37.515,37.455,37.495,3341.0
2019-10-23,37.71,37.71,37.57,37.595,1253.0
2019-10-24,37.74,37.905,37.68,37.905,1834.0
2019-10-25,38.015,38.015,37.79,37.8,2261.0
2019-10-28,38.065,38.305,38.065,38.305,4619.0
2019-10-29,38.37,38.38,38.165,38.165,2291.0
2019-10-30,38.42,38.42,38.175,38.175,714.0
2019-10-31,38.165,38.165,37.6,37.64,3226.0
2019-11-01,37.515,38.555,37.515,37.54,2074.0
2019-11-04,37.785,38.06,37.785,38.06,1701.0
2019-11-05,38.405,38.405,38.405,38.405,176.0
2019-11-06,38.785,38.84,38.725,38.815,2271.0
2019-11-07,38.815,38.845,38.815,38.815,1947.0
2019-11-08,38.83,38.97,38.745,38.97,3786.0
2019-11-11,39.135,39.135,38.97,38.97,400.0
2019-11-12,39.12,39.12,39.06,39.09,1362.0
2019-11-13,39.09,39.09,39.06,39.065,2340.0
2019-11-14,39.035,39.075,38.775,39.075,1978.0
2019-11-15,39.115,39.205,39.06,39.205,2145.0
2019-11-18,38.935,39.12,38.935,39.045,3026.0
2019-11-19,39.02,39.02,38.89,39.005,1935.0
2019-11-20,38.915,38.915,38.625,38.63,3650.0
2019-11-21,38.695,38.695,38.34,38.525,3727.0
2019-11-22,38.525,38.525,38.525,38.525,0.0
2019-11-25,38.845,38.845,38.845,38.845,100.0
2019-11-26,39.15,39.31,39.15,39.31,4327.0
2019-11-27,39.22,39.32,39.115,39.32,4011.0
2019-11-28,39.32,39.32,39.32,39.32,0.0
2019-11-29,39.325,39.325,39.325,39.325,975.0
2019-12-02,39.15,39.25,39.13,39.235,548.0
2019-12-03,38.555,38.695,38.555,38.6,1195.0
2019-12-04,38.235,38.235,38.015,38.235,2266.0
2019-12-05,38.32,38.495,38.31,38.495,2351.0
2019-12-06,38.515,38.515,38.515,38.515,500.0
2019-12-09,38.93,39.095,38.93,39.095,1724.0
2019-12-10,39.105,39.105,39.095,39.095,374.0
2019-12-11,39.195,39.26,39.195,39.26,1665.0
2019-12-12,39.26,39.26,39.26,39.26,0.0
2019-12-13,38.93,39.64,38.93,39.64,4052.0
2019-12-16,39.73,39.77,39.615,39.615,924.0
2019-12-17,40.03,40.03,39.985,40.015,1524.0
2019-12-18,40.075,40.075,40.075,40.075,38.0
2019-12-19,40.365,40.365,40.135,40.135,3032.0
2019-12-20,40.035,40.035,40.035,40.035,680.0
2019-12-23,39.985,40.06,39.975,40.02,2046.0
2019-12-24,39.92,39.97,39.92,39.97,6560.0
2019-12-27,39.95,39.95,39.905,39.92,1177.0
2019-12-30,39.92,39.92,39.55,39.66,3297.0
2019-12-31,39.385,39.425,39.31,39.425,7891.0
2020-01-02,39.475,39.755,39.42,39.755,931.0
2020-01-03,40.11,40.12,39.75,39.75,2003.0
2020-01-06,39.85,39.85,39.49,39.69,2493.0
2020-01-07,39.595,39.82,39.595,39.695,1169.0
2020-01-08,39.805,39.805,39.79,39.79,1000.0
2020-01-09,40.135,40.135,39.91,39.98,21910.0
2020-01-10,39.98,40.065,39.95,39.95,2564.0
2020-01-13,39.665,39.665,39.48,39.565,890.0
2020-01-14,39.755,39.78,39.565,39.565,1961.0
2020-01-15,39.565,39.65,39.55,39.64,5663.0
2020-01-16,39.835,39.835,39.55,39.575,1257.0
2020-01-17,39.78,39.935,39.78,39.91,950.0
2020-01-20,40.195,40.195,39.97,39.97,2967.0
2020-01-21,39.955,39.98,39.89,39.89,1624.0
2020-01-22,39.955,39.98,39.61,39.895,9648.0
2020-01-23,39.695,39.695,39.41,39.555,5770.0
2020-01-24,39.68,39.68,39.51,39.555,2437.0
2020-01-28,39.09,39.09,38.595,38.79,4225.0
2020-01-29,38.975,39.105,38.965,39.06,5381.0
2020-01-30,39.02,39.025,38.805,38.81,5401.0
2020-01-31,38.875,39.165,38.875,39.045,7702.0
2020-02-03,38.65,38.65,38.415,38.435,4634.0
2020-02-04,38.43,38.59,38.39,38.59,5079.0
2020-02-05,38.66,38.66,38.58,38.58,234.0
2020-02-06,38.895,39.605,38.895,39.605,10325.0
2020-02-07,39.39,39.39,39.28,39.295,628.0
2020-02-10,39.35,39.38,39.18,39.18,1244.0
2020-02-11,39.35,39.35,39.195,39.195,965.0
2020-02-12,39.19,39.305,39.19,39.305,1206.0
2020-02-13,39.44,39.49,39.36,39.36,2625.0
2020-02-14,39.475,39.525,39.45,39.52,1630.0
2020-02-17,39.595,39.595,39.305,39.305,6628.0
2020-02-18,39.29,39.335,39.21,39.335,2641.0
2020-02-19,39.29,39.29,39.25,39.275,4178.0
2020-02-20,39.48,39.595,39.48,39.565,2416.0
2020-02-21,39.58,39.765,39.495,39.765,1237.0
2020-02-24,39.18,39.59,38.945,38.945,5282.0
2020-02-25,38.09,38.19,37.775,38.18,6456.0
2020-02-26,37.385,37.385,36.8,36.99,3502.0
2020-02-27,36.5,36.545,35.995,36.0,1724.0
2020-02-28,34.5,35.065,34.5,34.795,1697.0
2020-03-02,35.015,35.15,34.5,35.15,6388.0
2020-03-03,35.9,35.9,35.04,35.295,5408.0
2020-03-04,34.51,34.735,34.435,34.735,842.0
2020-03-05,35.185,35.185,34.84,34.915,6277.0
2020-03-06,35.07,35.07,33.505,33.505,6329.0
2020-03-09,31.915,32.435,31.69,31.69,1227.0
2020-03-10,31.485,31.485,30.155,30.57,5958.0
2020-03-11,30.89,30.915,30.345,30.345,1956.0
2020-03-12,29.955,29.955,28.055,28.495,5670.0
2020-03-13,26.56,26.89,25.9,26.89,1290.0
2020-03-16,26.895,27.74,26.89,27.555,17533.0
2020-03-17,26.89,27.655,26.38,26.89,3413.0
2020-03-18,27.735,27.735,26.505,26.505,1102.0
2020-03-19,26.42,26.775,25.73,25.73,3652.0
2020-03-20,26.43,26.88,26.43,26.505,160.0
2020-03-23,25.09,25.305,25.09,25.305,1734.0
2020-03-24,25.305,25.69,25.305,25.43,2220.0
2020-03-25,27.275,27.275,26.505,26.505,578.0
2020-03-26,27.54,28.62,27.54,28.62,215.0
2020-03-27,29.1,29.225,28.35,28.465,8415.0
2020-03-30,28.465,28.465,28.465,28.465,0.0
2020-03-31,28.475,28.475,27.58,27.58,1672.0
2020-04-01,27.735,27.735,27.735,27.735,28.0
2020-04-02,26.385,27.55,26.26,26.4,4129.0
2020-04-03,26.835,26.835,26.315,26.315,1500.0
2020-04-06,26.635,27.07,26.635,27.07,1422.0
2020-04-07,27.915,27.915,27.62,27.62,1381.0
2020-04-08,27.835,28.1,27.835,28.1,1466.0
2020-04-09,28.325,28.945,28.325,28.705,5407.0
2020-04-14,29.115,29.115,28.47,29.015,4255.0
2020-04-15,28.34,28.76,28.285,28.76,3333.0
2020-04-16,27.62,27.78,27.555,27.78,1780.0
2020-04-17,27.775,27.9,27.68,27.68,3497.0
2020-04-20,28.23,28.325,28.23,28.315,2276.0
2020-04-21,28.175,28.175,27.525,27.735,3981.0
2020-04-22,27.47,27.47,27.135,27.135,2133.0
2020-04-23,27.465,27.465,27.315,27.315,11519.0
2020-04-24,27.355,27.595,27.355,27.595,922.0
2020-04-27,27.745,27.95,27.745,27.95,210.0
2020-04-28,28.595,28.595,28.465,28.465,843.0
2020-04-29,28.465,28.465,28.465,28.465,0.0
2020-04-30,30.655,30.88,30.56,30.62,6202.0
2020-05-01,29.65,29.65,29.65,29.65,506.0
2020-05-04,29.645,29.645,28.715,28.86,7875.0
2020-05-05,28.83,28.89,28.765,28.765,1860.0
2020-05-06,28.72,28.72,28.645,28.645,1564.0
2020-05-07,28.385,28.435,28.06,28.255,2891.0
2020-05-08,28.325,28.635,28.325,28.49,2934.0
2020-05-11,29.28,29.42,29.28,29.335,2612.0
2020-05-12,29.01,29.01,28.83,28.93,1169.0
2020-05-13,28.325,28.83,27.935,28.17,1057.0
2020-05-14,27.41,27.47,26.905,27.395,4067.0
2020-05-15,27.665,28.325,27.44,27.44,12369.0
2020-05-18,27.97,27.97,27.78,27.935,14550.0
2020-05-19,28.715,29.025,28.715,29.015,1796.0
2020-05-20,28.715,28.765,28.695,28.715,1553.0
2020-05-21,28.945,28.945,28.92,28.92,435.0
2020-05-22,29.045,29.045,28.99,28.99,1244.0
2020-05-25,29.13,29.2,29.08,29.2,1610.0
2020-05-26,29.295,29.565,29.27,29.565,1381.0
2020-05-27,30.195,30.42,29.565,29.565,441.0
2020-05-28,30.825,31.57,30.825,31.45,5027.0
2020-05-29,31.365,31.505,30.685,30.77,1943.0
2020-06-01,30.135,30.135,30.08,30.08,400.0
2020-06-02,30.195,30.195,30.185,30.185,422.0
2020-06-03,30.07,30.38,30.07,30.38,1195.0
2020-06-04,31.405,31.405,31.055,31.055,5453.0
2020-06-05,31.235,31.785,31.235,31.67,3498.0
2020-06-09,32.695,33.905,32.695,33.905,2732.0
2020-06-10,33.37,33.37,32.905,32.905,4429.0
2020-06-11,31.725,31.78,31.5,31.515,19723.0
2020-06-12,30.35,30.38,29.955,30.38,8981.0
2020-06-15,30.445,30.445,29.96,29.96,31694.0
2020-06-16,30.725,30.97,30.545,30.97,6743.0
2020-06-17,31.36,31.545,31.36,31.515,7420.0
2020-06-18,31.45,31.45,30.73,30.895,13684.0
2020-06-19,30.9,31.025,30.87,30.87,28718.0
2020-06-22,30.615,30.615,30.29,30.45,7596.0
2020-06-23,30.56,30.57,30.185,30.275,15531.0
2020-06-24,30.28,30.39,30.255,30.28,5491.0
2020-06-25,29.77,29.855,29.475,29.535,7995.0
2020-06-26,29.665,29.995,29.665,29.745,2174.0
2020-06-29,29.325,29.325,29.165,29.165,5755.0
2020-06-30,29.175,30.095,29.175,29.915,1393.0
2020-07-01,29.96,30.075,29.805,30.0,12503.0
2020-07-02,29.92,30.11,29.455,29.735,3346.0
2020-07-03,29.845,29.845,29.755,29.79,114.0
2020-07-06,29.795,30.015,29.795,29.985,3561.0
2020-07-07,30.125,30.125,30.125,30.125,129.0
2020-07-08,29.655,29.655,29.53,29.53,1434.0
2020-07-09,29.385,29.545,29.385,29.545,4876.0
2020-07-10,28.955,28.955,28.61,28.61,2040.0
2020-07-13,29.585,29.585,29.56,29.58,1954.0
2020-07-14,29.51,29.695,29.51,29.58,3806.0
2020-07-15,29.835,29.835,29.835,29.835,1500.0
2020-07-16,29.835,29.835,29.835,29.835,0.0
2020-07-17,30.515,30.615,30.465,30.465,1005.0
2020-07-20,30.365,30.465,30.325,30.365,2085.0
2020-07-21,30.095,30.145,30.015,30.14,2196.0
2020-07-22,30.2,30.215,30.005,30.005,2041.0
2020-07-23,30.1,30.165,30.1,30.1,634.0
2020-07-24,30.145,30.375,30.145,30.35,15987.0
2020-07-27,29.985,30.1,29.985,30.1,624.0
2020-07-28,30.18,30.18,29.915,29.96,2466.0
2020-07-29,29.795,29.795,29.655,29.655,3820.0
2020-07-30,31.185,31.185,30.075,30.17,2463.0
2020-07-31,30.02,30.02,29.46,29.63,11960.0
2020-08-03,29.53,29.595,29.455,29.51,1675.0
2020-08-04,29.92,29.935,29.765,29.765,1016.0
2020-08-05,29.765,29.825,29.765,29.825,13046.0
2020-08-06,29.825,30.32,29.825,30.285,1824.0
2020-08-07,30.045,30.045,29.935,29.935,1078.0
2020-08-10,30.7,30.785,30.7,30.73,1459.0
2020-08-11,31.26,31.37,31.2,31.255,13589.0
2020-08-12,31.59,31.825,31.59,31.775,2993.0
2020-08-13,31.645,31.79,31.645,31.79,2208.0
2020-08-14,31.58,31.58,31.48,31.55,883.0
2020-08-17,31.355,31.48,31.355,31.41,2761.0
2020-08-18,31.3,31.3,31.02,31.16,4840.0
2020-08-19,30.585,30.8,30.585,30.78,988.0
2020-08-20,30.73,30.73,30.655,30.695,685.0
2020-08-21,30.645,30.645,30.52,30.57,900.0
2020-08-24,30.615,30.64,30.435,30.56,7024.0
2020-08-25,31.225,31.3,31.2,31.27,2714.0
2020-08-26,30.96,30.99,30.865,30.925,9504.0
2020-08-27,30.59,30.66,30.57,30.575,1676.0
2020-08-28,30.645,30.81,30.645,30.8,3045.0
2020-08-31,30.675,30.75,30.645,30.645,1392.0
2020-09-01,30.2,30.2,30.005,30.095,5286.0
2020-09-02,30.185,30.34,30.185,30.335,1568.0
2020-09-03,30.78,30.8,30.765,30.765,12955.0
2020-09-04,30.395,30.395,30.21,30.375,526.0
2020-09-07,30.535,30.535,30.46,30.46,2671.0
2020-09-08,30.46,30.46,30.46,30.46,0.0
2020-09-09,30.335,30.41,30.24,30.365,14792.0
2020-09-10,30.43,30.43,30.32,30.35,6403.0
2020-09-11,30.21,30.21,30.165,30.2,5057.0
2020-09-14,30.18,30.38,30.18,30.38,2848.0
2020-09-15,30.53,30.53,30.375,30.375,6464.0
2020-09-16,30.48,30.48,30.305,30.32,7161.0
2020-09-17,30.75,30.75,30.41,30.43,2190.0
2020-09-18,30.435,30.48,30.405,30.445,6485.0
2020-09-21,30.405,30.405,30.145,30.145,5714.0
2020-09-22,29.72,29.72,29.475,29.475,2664.0
2020-09-23,29.865,29.875,29.765,29.79,6605.0
2020-09-24,29.475,29.63,29.475,29.63,2413.0
2020-09-25,29.74,29.74,29.65,29.65,11627.0
2020-09-28,29.905,29.905,29.81,29.875,7432.0
2020-09-29,30.285,30.435,30.285,30.435,9876.0
2020-09-30,29.99,29.99,29.865,29.865,4174.0
2020-10-01,30.0,30.0,29.855,29.855,2570.0
2020-10-02,29.925,29.925,29.82,29.89,4015.0
2020-10-05,30.445,30.445,30.44,30.44,1360.0
2020-10-06,30.885,30.885,30.79,30.87,457.0
2020-10-07,31.055,31.15,31.04,31.145,2794.0
2020-10-08,31.535,31.58,31.535,31.55,3093.0
2020-10-09,31.925,31.935,31.83,31.84,1486.0
2020-10-12,31.84,31.84,31.4,31.58,12128.0
2020-10-13,31.83,31.84,31.775,31.775,2328.0
2020-10-14,31.41,31.55,31.41,31.485,622.0
2020-10-15,31.485,31.485,31.38,31.41,5275.0
2020-10-16,31.81,31.955,31.81,31.885,7236.0
2020-10-19,32.065,32.065,31.895,31.98,8510.0
2020-10-20,32.01,32.06,31.935,32.005,6540.0
2020-10-21,32.17,32.17,32.035,32.13,1716.0
2020-10-22,31.55,31.61,31.54,31.605,1344.0
2020-10-23,31.925,32.17,31.925,32.17,1675.0
2020-10-26,32.135,32.135,31.99,32.04,5409.0
2020-10-27,31.715,31.715,31.485,31.595,15606.0
2020-10-28,31.05,31.05,30.66,30.72,9196.0
2020-10-29,30.555,30.605,30.495,30.5,1307.0
2020-10-30,30.5,30.54,30.375,30.43,2102.0
2020-11-02,30.355,30.805,30.34,30.77,3035.0
2020-11-03,31.33,31.495,31.33,31.495,7096.0
2020-11-04,31.33,31.995,31.285,31.995,16759.0
2020-11-05,32.185,32.185,31.065,31.325,6416.0
2020-11-06,31.315,31.44,31.205,31.37,1640.0
2020-11-09,31.59,31.705,31.29,31.705,5832.0
2020-11-10,33.63,34.02,31.66,32.85,17987.0
2020-11-11,33.63,34.06,33.63,33.945,95333.0
2020-11-12,33.88,33.92,33.575,33.67,20268.0
2020-11-13,33.575,33.725,33.34,33.35,7960.0
2020-11-16,33.8,33.8,33.8,33.8,0.0
2020-11-17,34.02,34.61,33.865,34.61,35140.0
2020-11-18,34.57,34.825,34.57,34.765,18304.0
2020-11-19,34.805,34.805,34.56,34.575,7866.0
2020-11-20,34.645,34.645,34.355,34.43,2106.0
2020-11-23,34.585,34.68,34.49,34.59,6896.0
2020-11-24,34.84,35.445,34.725,35.445,5197.0
2020-11-25,35.975,36.25,35.86,35.86,8574.0
2020-11-26,36.015,36.015,35.525,35.615,2747.0
2020-11-27,35.63,35.63,35.31,35.43,3456.0
2020-11-30,35.61,35.61,35.085,35.085,6722.0
2020-12-01,34.805,34.915,34.78,34.88,10193.0
2020-12-02,34.93,35.075,34.78,35.07,10047.0
2020-12-03,35.095,35.22,35.045,35.18,5747.0
2020-12-04,35.195,35.475,35.195,35.435,2210.0
2020-12-07,35.665,36.06,35.665,36.025,7971.0
2020-12-08,35.655,36.76,35.6,35.685,11294.0
2020-12-09,35.82,36.17,35.82,35.97,11210.0
2020-12-10,35.86,35.915,35.6,35.78,12497.0
2020-12-11,35.545,35.685,35.36,35.545,6204.0
2020-12-14,35.555,35.555,35.305,35.36,15072.0
2020-12-15,35.31,35.31,35.015,35.185,9802.0
2020-12-16,35.445,35.67,35.42,35.545,17782.0
2020-12-17,35.615,35.615,35.36,35.485,9076.0
2020-12-18,35.485,35.5,35.265,35.36,6790.0
2020-12-21,35.365,35.585,35.07,35.14,11449.0
2020-12-22,35.005,35.075,34.795,34.835,15467.0
2020-12-23,34.81,34.97,34.71,34.97,8017.0
2020-12-24,34.97,35.32,34.97,35.18,6639.0
2020-12-29,35.585,35.615,35.49,35.49,5250.0
2020-12-30,35.49,35.49,35.0,35.0,4909.0
2020-12-31,35.205,35.205,34.93,34.975,1131.0
2021-01-04,35.355,36.915,34.56,34.975,2884.0
2021-01-05,35.345,35.505,34.92,34.955,3429.0
2021-01-06,34.99,35.12,34.845,34.845,2203.0
2021-01-07,35.245,36.46,35.245,36.325,3256.0
2021-01-08,36.49,37.575,36.49,36.745,1874.0
2021-01-11,37.05,37.05,36.445,36.445,4824.0
2021-01-12,36.42,36.87,36.42,36.785,3538.0
2021-01-13,36.5,37.15,35.85,37.15,3447.0
2021-01-14,37.08,37.225,37.025,37.175,963.0
2021-01-15,37.39,39.28,36.915,39.28,12876.0
2021-01-18,37.39,37.39,36.915,36.915,24626.0
2021-01-19,37.065,37.335,37.025,37.23,6347.0
2021-01-20,37.31,37.31,37.115,37.17,6780.0
2021-01-21,37.245,37.245,36.915,37.12,1309.0
2021-01-22,36.955,36.97,36.895,36.895,2038.0
2021-01-25,36.915,37.205,36.915,37.035,8881.0
2021-01-27,37.67,37.67,36.545,36.545,4126.0
2021-01-28,36.255,36.705,36.05,36.475,26738.0
2021-01-29,36.87,36.87,36.28,36.305,6991.0
2021-02-01,36.035,36.215,35.345,36.215,3392.0
2021-02-02,36.4,36.8,36.29,36.8,3099.0
2021-02-03,36.8,37.19,36.76,37.09,3097.0
2021-02-04,37.16,37.295,37.075,37.175,3559.0
2021-02-05,37.725,37.905,37.725,37.9,4316.0
2021-02-08,39.275,39.275,37.86,37.995,3891.0
2021-02-09,38.01,38.315,38.01,38.04,3704.0
2021-02-10,39.265,39.265,38.015,38.25,2038.0
2021-02-11,37.985,39.265,37.9,38.245,13599.0
2021-02-12,38.095,38.235,37.955,37.955,5293.0
2021-02-15,38.04,38.4,38.03,38.275,9263.0
2021-02-16,38.395,38.495,38.275,38.48,15703.0
2021-02-17,38.605,38.605,38.095,38.525,947.0
2021-02-18,38.675,39.68,38.275,38.275,16817.0
2021-02-19,38.0,38.07,37.955,37.955,3383.0
2021-02-22,37.75,38.04,37.75,37.915,2714.0
2021-02-23,37.82,38.29,37.82,38.29,12232.0
2021-02-24,38.315,38.455,37.985,38.345,90057.0
2021-02-25,38.45,38.705,38.44,38.705,32312.0
2021-02-26,39.28,39.28,38.22,38.36,22553.0
2021-03-01,38.705,38.725,38.615,38.725,22713.0
2021-03-02,38.92,40.06,38.92,39.03,22420.0
2021-03-03,38.895,39.085,38.835,38.84,5532.0
2021-03-04,38.89,39.665,38.745,39.075,29153.0
2021-03-05,39.32,39.375,39.055,39.335,52628.0
2021-03-08,40.23,40.315,40.035,40.16,17303.0
2021-03-09,40.5,41.275,40.5,41.16,8775.0
2021-03-10,40.97,41.51,40.61,40.735,10360.0
2021-03-11,40.685,42.415,40.665,41.3,13972.0
2021-03-12,42.415,43.985,41.16,41.205,28647.0
2021-03-15,43.045,43.045,41.605,41.825,11767.0
2021-03-16,41.84,42.805,41.785,41.895,13214.0
2021-03-17,41.875,41.945,41.52,41.525,4300.0
2021-03-18,41.685,41.71,41.52,41.55,52899.0
2021-03-19,41.55,41.795,41.55,41.745,38864.0
2021-03-22,42.805,42.805,41.565,41.565,12912.0
2021-03-23,42.0,42.0,41.41,41.55,10401.0
2021-03-24,41.3,41.345,40.93,41.085,13084.0
2021-03-25,41.18,41.275,41.18,41.27,9201.0
2021-03-26,41.755,42.375,41.745,41.825,8238.0
2021-03-29,41.945,42.21,41.945,42.02,9243.0
2021-03-30,41.91,42.005,41.8,41.91,156574.0
2021-03-31,42.18,42.44,42.18,42.26,40517.0
2021-04-01,42.425,42.445,42.265,42.43,22001.0
2021-04-06,43.005,43.005,42.335,42.425,21182.0
2021-04-07,42.535,42.555,42.385,42.535,12871.0
2021-04-08,42.81,42.87,42.66,42.705,12615.0
2021-04-09,42.55,42.775,42.445,42.775,17648.0
2021-04-12,42.77,42.77,42.415,42.74,11881.0
2021-04-13,42.935,42.995,42.76,42.895,47729.0
2021-04-14,42.815,42.815,42.24,42.265,15394.0
2021-04-15,42.495,42.495,42.21,42.405,9211.0
2021-04-16,42.47,42.47,42.235,42.29,19542.0
2021-04-19,42.61,42.62,42.5,42.515,54210.0
2021-04-20,42.54,42.58,42.265,42.265,18823.0
2021-04-21,41.95,41.95,41.605,41.77,15224.0
2021-04-22,42.02,42.32,42.0,42.32,22528.0
2021-04-23,42.22,42.22,41.945,41.99,37756.0
2021-04-26,42.315,42.46,42.045,42.305,45099.0
2021-04-27,42.305,42.495,42.25,42.495,49212.0
2021-04-28,42.5,42.825,42.275,42.66,25035.0
2021-04-29,42.83,42.94,42.48,42.66,7755.0
2021-04-30,42.755,42.755,42.57,42.57,10552.0
2021-05-03,42.81,42.81,42.685,42.685,13037.0
2021-05-04,42.77,43.02,42.74,43.02,16306.0
2021-05-05,43.13,43.265,43.015,43.235,38603.0
2021-05-06,43.785,43.785,43.51,43.565,19460.0
2021-05-07,43.565,43.84,43.565,43.84,32232.0
2021-05-10,44.03,44.115,43.845,43.95,30717.0
2021-05-11,43.95,43.95,43.515,43.65,17832.0
2021-05-12,43.5,43.5,43.125,43.24,24238.0
2021-05-13,43.21,43.29,43.02,43.2,20939.0
2021-05-14,43.525,43.855,43.525,43.8,21420.0
2021-05-17,44.075,44.195,43.94,44.115,5383.0
2021-05-18,44.525,44.55,44.31,44.445,13830.0
2021-05-19,44.145,44.145,43.715,43.745,25943.0
2021-05-20,43.565,43.995,43.565,43.76,14383.0
2021-05-21,43.76,43.92,43.7,43.92,12544.0
2021-05-24,44.295,44.44,44.29,44.295,23412.0
2021-05-25,44.44,44.44,44.115,44.345,97573.0
2021-05-26,43.905,43.905,43.665,43.665,33996.0
2021-05-27,44.015,44.16,43.94,43.94,29216.0
2021-05-28,44.445,44.925,44.445,44.65,7645.0
2021-05-31,44.92,44.92,44.585,44.64,29191.0
2021-06-01,44.64,44.64,44.29,44.595,11435.0
2021-06-02,44.705,45.09,44.705,45.06,16968.0
2021-06-03,45.125,45.265,44.98,45.185,12212.0
2021-06-04,46.75,46.75,45.415,45.64,14987.0
2021-06-07,45.445,45.445,45.125,45.195,15992.0
2021-06-08,45.215,45.28,45.185,45.215,11690.0
2021-06-09,45.555,45.555,45.32,45.32,23627.0
2021-06-10,45.305,45.305,45.06,45.1,19434.0
2021-06-11,45.1,45.1,44.715,44.815,26814.0
2021-06-15,45.05,45.05,44.815,44.91,14531.0
2021-06-16,44.965,45.155,44.965,45.1,27115.0
2021-06-17,45.255,45.255,44.865,45.035,13273.0
2021-06-18,44.77,44.865,44.65,44.8,50562.0
2021-06-21,44.18,44.18,43.61,43.68,23181.0
2021-06-22,44.76,45.01,44.76,45.01,11005.0
2021-06-23,44.865,44.865,44.62,44.815,20216.0
2021-06-24,44.81,44.815,44.585,44.69,15783.0
2021-06-25,44.72,44.99,44.72,44.98,19360.0
2021-06-28,45.415,45.415,45.085,45.155,19325.0
2021-06-29,45.02,45.02,44.675,44.73,20655.0
2021-06-30,45.015,45.015,44.87,44.94,9226.0
2021-07-01,45.175,46.045,45.175,45.235,15922.0
2021-07-02,45.515,46.265,45.515,45.695,20557.0
2021-07-05,45.735,45.745,44.92,45.135,14857.0
2021-07-06,45.325,45.325,44.875,44.875,24218.0
2021-07-07,44.875,45.085,44.47,44.47,15060.0
2021-07-08,44.5,44.62,44.5,44.54,14015.0
2021-07-09,44.305,44.305,44.065,44.285,19493.0
2021-07-12,44.8,44.945,44.8,44.875,11444.0
2021-07-13,45.015,45.15,44.935,44.935,10139.0
2021-07-14,44.78,44.78,44.57,44.57,17924.0
2021-07-15,44.475,45.48,44.31,44.445,23637.0
2021-07-16,44.54,44.745,44.46,44.485,25521.0
2021-07-19,44.7,44.7,43.86,43.93,13586.0
2021-07-20,43.64,43.695,43.495,43.59,31241.0
2021-07-21,43.985,44.51,43.985,44.42,15236.0
2021-07-22,44.495,45.015,44.495,44.97,22010.0
2021-07-23,44.46,44.57,44.455,44.565,17431.0
2021-07-26,44.57,44.74,44.475,44.53,35876.0
2021-07-27,44.875,44.975,44.875,44.895,14013.0
2021-07-28,44.85,44.96,44.81,44.84,14712.0
2021-07-29,45.08,45.1,44.975,45.04,14685.0
2021-07-30,45.095,45.325,45.055,45.055,19133.0
2021-08-02,45.095,45.71,45.095,45.67,17603.0
2021-08-03,45.65,45.655,45.055,45.155,20886.0
2021-08-04,45.27,45.355,45.27,45.29,10307.0
2021-08-05,44.945,45.015,44.89,44.93,8939.0
2021-08-06,45.095,45.165,45.025,45.155,20448.0
2021-08-09,45.575,45.775,45.545,45.545,12524.0
2021-08-10,45.84,45.84,45.685,45.72,35569.0
2021-08-11,46.09,46.16,46.065,46.1,12025.0
2021-08-12,46.48,46.485,46.36,46.415,22060.0
2021-08-13,46.465,46.495,46.375,46.465,28816.0
2021-08-16,46.93,46.93,45.94,46.065,38514.0
2021-08-17,46.16,46.16,46.02,46.02,33014.0
2021-08-18,46.005,46.16,45.935,46.145,15093.0
2021-08-19,46.235,46.235,45.665,45.79,13683.0
2021-08-20,45.71,45.71,45.56,45.575,12200.0
2021-08-23,46.005,46.21,46.005,46.185,37071.0
2021-08-24,46.185,46.385,45.63,46.22,11725.0
2021-08-25,46.675,46.93,46.295,46.335,23773.0
2021-08-26,46.81,46.81,46.39,46.415,23839.0
2021-08-27,46.235,46.335,46.2,46.335,14144.0
2021-08-30,46.335,46.755,46.335,46.755,19881.0
2021-08-31,46.755,46.755,46.415,46.415,50163.0
2021-09-01,46.48,46.605,46.4,46.59,13350.0
2021-09-02,46.125,46.125,45.965,45.965,20464.0
2021-09-03,45.965,46.305,45.965,46.225,18570.0
2021-09-06,46.145,46.145,45.49,45.82,20313.0
2021-09-07,45.99,46.065,45.775,46.03,11657.0
2021-09-08,45.815,45.99,45.78,45.97,25242.0
2021-09-09,45.765,45.765,45.45,45.49,25730.0
2021-09-10,45.61,45.76,45.545,45.76,35695.0
2021-09-13,45.875,45.875,45.465,45.57,13386.0
2021-09-14,45.875,46.24,45.875,46.2,22735.0
2021-09-15,45.78,45.84,45.61,45.61,15195.0
2021-09-16,46.345,46.345,46.06,46.13,8560.0
2021-09-17,46.13,46.18,45.995,46.09,15195.0
2021-09-20,46.525,46.525,45.56,45.6,53829.0
2021-09-21,44.935,45.29,44.73,45.175,26320.0
2021-09-22,45.49,45.49,44.88,45.165,16251.0
2021-09-23,45.925,45.99,45.885,45.935,10756.0
2021-09-24,45.995,47.465,45.995,46.16,22947.0
2021-09-27,46.5,46.535,46.36,46.485,42766.0
2021-09-28,46.525,47.285,46.525,46.995,14177.0
2021-09-29,47.07,47.07,46.82,46.875,20182.0
2021-09-30,47.395,47.445,47.215,47.38,25115.0
2021-10-01,47.035,47.51,45.915,46.16,23968.0
2021-10-04,46.845,46.845,46.4,46.535,14604.0
2021-10-05,47.1,47.1,46.215,46.615,23150.0
2021-10-06,46.795,46.915,46.595,46.62,8483.0
2021-10-07,46.62,46.77,46.555,46.675,9595.0
2021-10-08,46.835,47.1,46.835,46.97,12356.0
2021-10-11,47.605,47.605,46.795,46.98,15422.0
2021-10-12,47.115,47.115,46.285,46.36,12048.0
2021-10-13,46.4,46.66,46.39,46.66,15611.0
2021-10-14,47.12,47.12,46.325,46.325,12722.0
2021-10-15,46.715,46.905,46.655,46.865,33741.0
2021-10-18,47.345,47.345,46.765,46.98,19327.0
2021-10-19,46.94,46.94,46.535,46.555,18241.0
2021-10-20,46.73,46.75,46.52,46.52,11779.0
2021-10-21,46.555,46.795,46.555,46.755,13471.0
2021-10-22,46.93,46.995,46.875,46.97,39991.0
2021-10-25,46.835,46.955,46.77,46.93,16652.0
2021-10-26,47.66,47.66,47.04,47.09,10444.0
2021-10-27,47.225,47.225,46.535,46.675,17291.0
2021-10-28,46.605,46.605,46.01,46.095,19225.0
2021-10-29,46.385,46.385,46.09,46.09,9625.0
2021-11-01,46.32,46.385,46.12,46.305,9775.0
2021-11-02,46.525,46.955,46.525,46.945,15248.0
2021-11-03,47.225,47.29,46.77,47.145,8246.0
2021-11-04,47.685,47.795,47.455,47.755,20036.0
2021-11-05,47.87,47.9,47.68,47.82,17486.0
2021-11-08,48.26,48.305,48.16,48.2,10231.0
2021-11-09,48.275,48.44,48.125,48.18,35681.0
2021-11-10,48.385,49.69,48.265,48.355,12092.0
2021-11-11,48.305,48.615,48.265,48.52,26304.0
2021-11-12,48.91,49.165,48.53,48.995,14520.0
2021-11-15,49.26,49.265,48.71,48.72,90659.0
2021-11-16,48.735,48.735,48.52,48.68,12291.0
2021-11-17,48.9,48.925,48.86,48.885,9833.0
2021-11-18,48.705,48.705,48.48,48.59,25179.0
2021-11-19,48.56,48.645,48.465,48.63,7958.0
2021-11-22,48.16,48.17,47.955,48.115,17483.0
2021-11-23,48.605,48.625,48.48,48.625,8438.0
2021-11-24,48.765,48.855,48.2,48.82,29977.0
2021-11-25,48.82,48.98,48.815,48.965,17098.0
2021-11-26,48.95,48.95,48.22,48.235,93527.0
2021-11-29,47.755,48.14,47.755,48.035,43348.0
2021-11-30,47.655,47.95,47.41,47.485,12646.0
2021-12-01,47.075,47.09,46.59,46.73,12274.0
2021-12-02,46.47,46.685,46.175,46.67,26971.0
2021-12-03,47.885,47.885,47.06,47.765,9785.0
2021-12-06,47.695,48.235,47.685,48.115,19124.0
2021-12-07,48.4,48.57,48.345,48.41,15674.0
2021-12-08,48.455,48.79,48.385,48.63,12434.0
2021-12-09,48.535,48.545,48.21,48.24,13147.0
2021-12-10,48.24,48.24,48.02,48.035,11344.0
2021-12-13,47.995,48.315,47.995,48.24,44725.0
2021-12-14,48.14,48.14,47.805,47.94,24510.0
2021-12-15,47.995,47.995,47.83,47.94,17803.0
2021-12-16,47.91,47.93,47.64,47.82,19420.0
2021-12-17,47.75,47.86,47.655,47.695,20568.0
2021-12-20,47.655,47.655,47.16,47.21,33755.0
2021-12-21,47.68,47.68,47.155,47.32,12810.0
2021-12-22,47.75,48.005,47.75,47.965,20013.0
2021-12-23,48.005,48.005,47.765,47.775,59163.0
2021-12-24,48.465,48.465,47.83,48.045,6712.0
2021-12-29,48.735,48.735,48.465,48.585,27949.0
2021-12-30,48.67,48.67,48.37,48.48,2577.0
2021-12-31,48.425,48.515,48.145,48.28,7388.0
2022-01-04,49.065,49.82,48.86,49.37,13994.0
2022-01-05,49.95,50.255,49.78,49.945,20133.0
2022-01-06,49.86,50.335,49.37,49.695,22228.0
2022-01-07,50.12,51.3,50.11,50.495,18614.0
2022-01-10,51.435,51.485,50.185,50.515,35485.0
2022-01-11,50.625,51.42,50.335,50.4,26084.0
2022-01-12,51.95,52.235,50.53,50.865,35492.0
2022-01-13,50.825,51.22,50.395,50.48,36071.0
2022-01-14,51.035,51.11,50.53,50.635,12699.0
2022-01-17,50.885,51.865,50.875,51.295,27848.0
2022-01-18,51.83,51.83,51.18,51.22,46430.0
2022-01-19,51.47,51.47,50.435,50.465,74542.0
2022-01-20,50.465,50.535,49.655,50.005,27459.0
2022-01-21,49.635,49.635,48.96,49.315,38455.0
2022-01-24,49.17,49.17,48.335,48.915,26753.0
2022-01-25,48.695,49.26,48.495,48.57,118113.0
2022-01-27,48.345,49.45,48.225,48.375,45204.0
2022-01-28,48.465,49.63,48.465,49.22,47020.0
2022-01-31,49.82,50.225,49.58,49.895,28950.0
2022-02-01,50.04,50.15,49.59,49.79,39547.0
2022-02-02,49.79,50.375,49.79,50.23,48021.0
2022-02-03,50.705,51.615,50.23,50.385,55545.0
2022-02-04,50.385,50.625,49.91,50.04,64348.0
2022-02-07,50.625,50.625,50.065,50.145,29671.0
2022-02-08,50.145,50.885,50.04,50.225,203571.0
2022-02-09,50.625,50.72,50.465,50.61,36952.0
2022-02-10,51.025,51.1,50.8,50.835,39298.0
2022-02-11,50.945,50.945,50.27,50.455,78725.0
2022-02-14,50.545,50.72,50.295,50.72,46836.0
2022-02-15,50.23,50.255,49.975,50.04,56152.0
2022-02-16,50.23,50.745,50.23,50.66,19074.0
2022-02-17,50.72,51.02,50.29,50.45,71553.0
2022-02-18,50.595,50.595,49.855,50.19,20185.0
2022-02-21,50.33,50.33,49.22,49.82,25850.0
2022-02-22,49.555,49.555,48.665,48.85,18534.0
2022-02-23,48.8,48.985,48.735,48.8,36130.0
2022-02-24,48.835,48.835,47.25,47.365,34323.0
2022-02-25,47.54,48.325,47.54,47.94,31019.0
2022-02-28,49.39,49.39,48.15,48.295,16806.0
2022-03-01,49.45,49.45,48.715,48.835,60172.0
2022-03-02,48.615,48.615,47.735,47.87,16948.0
2022-03-03,48.06,48.705,48.06,48.635,38188.0
2022-03-04,48.77,48.77,47.3,47.37,24593.0
2022-03-07,46.61,47.065,45.61,46.035,49151.0
2022-03-08,46.405,46.405,45.485,45.85,20514.0
2022-03-09,46.405,46.745,46.035,46.655,41999.0
2022-03-10,47.01,47.795,47.01,47.01,34923.0
2022-03-11,47.01,47.09,46.77,46.89,60483.0
2022-03-14,46.77,47.74,46.77,47.565,198218.0
2022-03-15,47.59,47.855,47.34,47.61,1090875.0
2022-03-16,48.08,48.08,47.83,47.92,77892.0
2022-03-17,48.415,49.13,48.415,48.495,52117.0
2022-03-18,49.02,49.02,48.265,48.375,156611.0
2022-03-21,48.495,48.835,48.41,48.495,98860.0
2022-03-22,48.755,48.915,48.535,48.57,62533.0
2022-03-23,48.625,48.97,48.625,48.775,28299.0
2022-03-24,48.48,48.48,47.67,48.04,46620.0
2022-03-25,48.215,48.215,47.965,48.125,113250.0
2022-03-28,48.215,48.35,47.965,47.965,43382.0
2022-03-29,48.9,48.9,48.215,48.27,118245.0
2022-03-30,48.615,48.94,48.55,48.6,41761.0
2022-03-31,48.61,48.61,48.27,48.55,38583.0
2022-04-01,48.485,48.485,47.41,47.9,17659.0
2022-04-04,47.9,47.9,47.695,47.84,29276.0
2022-04-05,47.865,47.865,46.845,46.895,85080.0
2022-04-06,46.7,46.7,46.23,46.47,31024.0
2022-04-07,46.34,46.36,45.97,46.36,59491.0
2022-04-08,46.39,46.56,46.39,46.47,37229.0
2022-04-11,46.555,47.08,46.48,46.675,21448.0
2022-04-12,46.47,47.03,46.47,46.725,46717.0
2022-04-13,47.04,47.185,46.875,47.185,19407.0
2022-04-14,47.195,47.655,47.195,47.54,24223.0
2022-04-19,47.54,48.205,47.54,48.06,35543.0
2022-04-20,48.45,48.485,48.255,48.355,28588.0
2022-04-21,48.485,48.825,48.485,48.62,51977.0
2022-04-22,48.79,48.79,47.94,48.385,40285.0
2022-04-26,48.385,48.385,47.745,47.89,84355.0
2022-04-27,47.795,47.795,46.94,47.015,40366.0
2022-04-28,47.03,48.02,47.03,47.73,25892.0
2022-04-29,48.055,48.385,48.03,48.095,234748.0
2022-05-02,48.175,48.175,47.445,47.85,50994.0
2022-05-03,47.85,47.965,47.575,47.695,41932.0
2022-05-04,48.23,48.45,48.23,48.315,42614.0
2022-05-05,48.53,48.72,48.36,48.635,23837.0
2022-05-06,48.635,48.635,47.76,48.015,90184.0
2022-05-09,48.015,48.015,47.51,47.755,64826.0
2022-05-10,46.625,47.455,46.625,47.34,44832.0
2022-05-11,47.34,47.34,47.015,47.315,35095.0
2022-05-12,47.315,47.315,46.66,46.92,26413.0
2022-05-13,46.92,47.77,46.92,47.565,32023.0
2022-05-16,47.565,48.135,47.565,48.07,50553.0
2022-05-17,48.46,48.46,47.69,47.795,42697.0
2022-05-18,47.98,48.825,47.98,48.62,25135.0
2022-05-19,47.455,47.5,47.285,47.41,27732.0
2022-05-20,47.355,47.605,47.17,47.405,29796.0
2022-05-23,47.955,47.955,46.95,47.045,28391.0
2022-05-24,47.045,47.52,47.045,47.2,30124.0
2022-05-25,47.2,47.285,46.765,47.12,29528.0
2022-05-26,47.17,48.02,47.17,47.915,23617.0
2022-05-27,48.88,48.88,48.425,48.49,31739.0
2022-05-30,48.515,49.335,48.515,49.335,26999.0
2022-05-31,49.9,49.9,49.065,49.115,34161.0
2022-06-01,49.0,49.06,48.895,48.935,38483.0
2022-06-02,48.935,48.935,48.33,48.635,29341.0
2022-06-03,48.79,48.805,48.605,48.765,29217.0
2022-06-06,48.805,48.805,48.46,48.725,19587.0
2022-06-07,48.89,49.0,48.37,48.685,30411.0
2022-06-08,49.065,49.215,48.985,49.19,19115.0
2022-06-09,48.79,48.79,48.58,48.59,24578.0
2022-06-10,48.335,48.335,48.03,48.03,25835.0
2022-06-14,47.03,47.03,45.805,46.21,38777.0
2022-06-15,46.51,46.51,45.96,45.975,71844.0
2022-06-16,46.195,46.245,45.825,45.825,26367.0
2022-06-17,43.805,44.365,43.795,44.16,138911.0
2022-06-20,44.56,44.56,44.03,44.12,62644.0
2022-06-21,44.12,44.915,44.12,44.9,18875.0
2022-06-22,44.93,44.93,44.515,44.565,34898.0
2022-06-23,44.59,44.835,44.525,44.71,15923.0
2022-06-24,44.345,44.825,44.21,44.71,18528.0
2022-06-27,45.425,45.845,45.385,45.7,54388.0
2022-06-28,45.66,46.06,45.66,45.895,48571.0
2022-06-29,45.8,45.805,45.565,45.74,32056.0
2022-06-30,45.275,45.295,44.775,44.86,40689.0
2022-07-01,44.68,44.705,44.395,44.68,49053.0
2022-07-04,45.36,45.36,45.125,45.125,36870.0
2022-07-05,45.22,45.345,45.1,45.28,120846.0
2022-07-06,45.36,45.36,44.63,44.695,56278.0
2022-07-07,44.65,44.665,44.335,44.535,28895.0
2022-07-08,45.125,45.255,45.015,45.065,120229.0
2022-07-11,45.205,45.22,44.88,44.95,33583.0
2022-07-12,45.23,45.23,44.82,44.9,14017.0
2022-07-13,44.985,45.175,44.95,45.06,31500.0
2022-07-14,44.805,44.845,44.67,44.69,14806.0
2022-07-15,44.95,44.95,44.105,44.245,39610.0
2022-07-18,44.845,45.035,44.695,45.025,34154.0
2022-07-19,45.215,45.215,44.82,44.885,79511.0
2022-07-20,45.84,46.165,45.83,46.06,18096.0
2022-07-21,46.075,46.24,46.06,46.24,25233.0
2022-07-22,46.115,46.18,45.955,46.175,44019.0
2022-07-25,45.845,45.92,45.65,45.79,26435.0
2022-07-26,45.895,45.995,45.78,45.79,134549.0
2022-07-27,45.725,45.84,45.565,45.755,15077.0
2022-07-28,46.87,46.87,46.135,46.225,26779.0
2022-07-29,46.225,46.47,46.225,46.345,24134.0
2022-08-01,46.775,47.03,46.775,46.84,52434.0
2022-08-02,46.69,47.125,46.61,47.125,34844.0
2022-08-03,47.165,47.165,46.98,47.06,25270.0
2022-08-04,47.595,47.595,47.125,47.15,64354.0
2022-08-05,47.035,47.16,47.02,47.11,55493.0
2022-08-08,47.38,47.38,47.235,47.315,28644.0
2022-08-09,46.78,47.445,46.78,47.445,34430.0
2022-08-10,47.43,47.43,47.035,47.095,34260.0
2022-08-11,47.19,47.585,47.19,47.57,21966.0
2022-08-12,47.595,47.905,47.595,47.715,53532.0
2022-08-15,48.02,48.315,48.01,48.315,34649.0
2022-08-16,48.65,48.7,48.43,48.445,41472.0
2022-08-17,48.865,49.17,48.865,49.08,59515.0
2022-08-18,48.76,48.99,48.675,48.84,35270.0
2022-08-19,49.315,49.315,49.085,49.17,49695.0
2022-08-22,49.17,49.17,48.44,48.44,31741.0
2022-08-23,48.415,48.415,47.675,47.715,50091.0
2022-08-24,47.83,47.865,47.735,47.805,25123.0
2022-08-25,48.005,48.08,47.855,47.875,17877.0
2022-08-26,47.88,48.34,47.88,48.275,47943.0
2022-08-29,48.425,48.425,47.165,47.35,29765.0
2022-08-30,47.35,47.595,47.3,47.455,21305.0
2022-08-31,47.045,47.2,47.03,47.045,48516.0
2022-09-01,46.765,46.815,46.545,46.55,36382.0
2022-09-02,46.73,46.73,46.495,46.585,41645.0
2022-09-05,46.69,46.69,46.485,46.525,20087.0
2022-09-06,46.61,46.775,46.535,46.625,33522.0
2022-09-07,46.625,46.625,46.205,46.28,27609.0
2022-09-08,46.28,47.03,46.28,46.935,32829.0
2022-09-09,47.05,47.06,46.8,46.865,28285.0
2022-09-12,46.955,47.69,46.955,47.66,121824.0
2022-09-13,47.815,48.085,47.815,47.94,35341.0
2022-09-14,46.985,47.275,46.96,47.135,46104.0
2022-09-15,47.15,47.16,46.935,47.045,49349.0
2022-09-16,46.985,47.06,46.74,46.915,26871.0
2022-09-19,46.915,46.915,46.47,46.57,37236.0
2022-09-20,46.905,47.07,46.89,47.05,32230.0
2022-09-21,46.915,46.915,46.33,46.46,50499.0
2022-09-23,45.615,45.615,45.385,45.435,24318.0
2022-09-26,44.745,44.745,44.31,44.345,54150.0
2022-09-27,44.375,44.445,44.305,44.33,55275.0
2022-09-28,44.45,44.54,44.18,44.475,34302.0
2022-09-29,45.04,45.19,44.97,45.085,28955.0
2022-09-30,44.55,44.55,44.22,44.23,16123.0
2022-10-03,44.325,44.62,44.26,44.525,17163.0
2022-10-04,45.305,46.1,45.305,46.1,33989.0
2022-10-05,47.06,47.2,46.96,47.125,215698.0
2022-10-06,47.15,47.265,47.035,47.075,160657.0
2022-10-07,47.24,47.265,47.1,47.21,35231.0
2022-10-10,46.515,46.81,46.35,46.76,15207.0
2022-10-11,47.035,47.175,46.92,47.04,56353.0
2022-10-12,47.04,47.11,46.885,47.1,32667.0
2022-10-13,46.785,46.87,46.67,46.77,26055.0
2022-10-14,47.895,48.16,47.8,48.14,36104.0
2022-10-17,47.86,47.91,47.655,47.76,25155.0
2022-10-18,48.255,48.67,48.2,48.61,28995.0
2022-10-19,48.645,48.9,48.62,48.71,49671.0
2022-10-20,48.33,48.43,48.115,48.355,35020.0
2022-10-21,47.885,47.935,47.68,47.835,17959.0
2022-10-24,48.645,48.67,48.325,48.455,35223.0
2022-10-25,48.92,49.04,48.77,48.96,22191.0
2022-10-26,49.255,49.44,49.11,49.11,32427.0
2022-10-27,49.05,49.11,48.77,48.77,17248.0
2022-10-28,49.065,49.125,48.875,48.875,31336.0
2022-10-31,50.11,50.265,49.86,49.95,31817.0
2022-11-01,50.11,50.19,49.96,50.15,30820.0
2022-11-02,50.065,50.63,50.065,50.545,22221.0
2022-11-03,49.985,49.985,49.585,49.585,35377.0
2022-11-04,49.75,49.77,49.52,49.62,37128.0
2022-11-07,50.9,50.9,49.445,49.785,28519.0
2022-11-08,50.25,50.29,50.085,50.275,25849.0
2022-11-09,50.275,50.39,49.57,50.265,32221.0
2022-11-10,50.395,50.395,49.445,49.62,68940.0
2022-11-11,50.555,50.87,50.555,50.595,66220.0
2022-11-14,50.395,50.975,50.395,50.82,60595.0
2022-11-15,50.89,50.89,50.395,50.555,33016.0
2022-11-16,50.89,50.89,50.09,50.24,80983.0
2022-11-17,50.19,50.19,49.61,49.87,33045.0
2022-11-18,49.735,50.0,49.735,49.845,29716.0
2022-11-21,49.9,50.23,49.9,50.215,33640.0
2022-11-22,50.205,50.52,50.205,50.505,20096.0
2022-11-23,50.28,51.175,50.28,51.165,32287.0
2022-11-24,51.165,51.165,50.51,50.56,37015.0
2022-11-25,51.38,51.38,50.49,50.58,23601.0
2022-11-28,50.81,50.81,50.465,50.595,154015.0
2022-11-29,50.555,50.56,50.29,50.355,25905.0
2022-11-30,51.42,51.42,50.62,50.685,55752.0
2022-12-01,51.39,51.82,50.795,50.91,21107.0
2022-12-02,50.63,50.63,50.42,50.495,26113.0
2022-12-05,50.61,50.72,50.3,50.345,44025.0
2022-12-06,50.44,50.44,50.09,50.125,26012.0
2022-12-07,49.845,50.025,49.835,50.01,26639.0
2022-12-08,49.595,49.61,49.405,49.595,18537.0
2022-12-09,49.455,49.455,49.225,49.38,22465.0
2022-12-12,48.925,49.035,48.795,48.875,48153.0
2022-12-13,49.645,49.725,49.545,49.655,49658.0
2022-12-14,49.62,49.67,49.365,49.605,23146.0
2022-12-15,49.605,49.605,49.015,49.3,26030.0
2022-12-16,49.24,49.28,49.035,49.2,45245.0
2022-12-19,49.3,49.3,48.755,48.85,56708.0
2022-12-20,48.44,48.685,48.11,48.42,28721.0
2022-12-21,48.92,49.365,48.92,49.215,38179.0
2022-12-22,49.67,49.67,49.305,49.325,71578.0
2022-12-23,49.29,49.355,49.155,49.33,35828.0
2022-12-28,49.545,49.545,49.215,49.275,16413.0
2022-12-29,49.3,49.3,48.395,48.465,17684.0
2022-12-30,49.065,49.135,48.95,49.01,9827.0
2023-01-03,49.29,49.29,48.685,48.725,17249.0
2023-01-04,49.315,49.315,48.91,48.995,17683.0
2023-01-05,49.325,50.09,49.125,49.335,6546.0
2023-01-06,49.63,49.875,49.615,49.815,162144.0
2023-01-09,49.855,50.075,49.75,49.805,31839.0
2023-01-10,49.975,49.975,49.575,49.68,16676.0
2023-01-11,50.265,50.315,50.04,50.04,17513.0
2023-01-12,50.44,50.52,50.33,50.405,64640.0
2023-01-13,50.705,50.855,50.645,50.845,7667.0
2023-01-16,51.005,51.005,50.685,50.86,45019.0
2023-01-17,50.855,50.91,50.75,50.83,26977.0
2023-01-18,50.68,50.73,50.44,50.62,20709.0
2023-01-19,50.465,50.755,50.415,50.645,14558.0
2023-01-20,50.645,50.645,50.42,50.515,13518.0
2023-01-23,50.515,50.845,50.515,50.72,32237.0
2023-01-24,50.995,51.02,50.81,50.985,25800.0
2023-01-25,50.72,50.72,50.145,50.24,73554.0
2023-01-27,50.755,51.625,50.72,50.86,22865.0
2023-01-30,51.01,51.105,50.845,50.96,40744.0
2023-01-31,51.51,51.51,50.78,50.88,26468.0
2023-02-01,51.095,51.65,51.095,51.275,20872.0
2023-02-02,51.51,51.51,51.285,51.31,14607.0
2023-02-03,52.1,52.475,52.1,52.375,35549.0
2023-02-06,52.75,52.79,52.43,52.465,22748.0
2023-02-07,52.475,52.555,52.115,52.225,32250.0
2023-02-08,52.505,52.525,52.355,52.515,24637.0
2023-02-09,52.455,52.455,52.15,52.225,26307.0
2023-02-10,52.075,52.075,51.825,52.0,27316.0
2023-02-13,52.0,52.285,52.0,52.075,28196.0
2023-02-14,52.34,52.425,52.185,52.275,34823.0
2023-02-15,52.26,52.34,52.09,52.33,16918.0
2023-02-16,53.17,53.17,52.815,52.855,20205.0
2023-02-17,52.93,52.98,52.79,52.92,25523.0
2023-02-20,54.0,54.01,52.625,52.65,23652.0
2023-02-21,52.54,52.55,52.34,52.525,20039.0
2023-02-22,51.99,53.77,51.785,52.01,48488.0
2023-02-23,52.125,52.185,52.065,52.165,22093.0
2023-02-24,52.215,52.455,52.215,52.365,23418.0
2023-02-27,52.365,52.85,52.365,52.715,48215.0
2023-02-28,52.715,52.89,52.715,52.83,29602.0
2023-03-01,52.83,52.83,52.505,52.69,36352.0
2023-03-02,52.795,52.915,52.65,52.75,21783.0
2023-03-03,53.08,53.08,52.88,52.88,30250.0
2023-03-06,53.07,53.695,53.07,53.645,18237.0
2023-03-07,53.24,53.63,53.23,53.555,32086.0
2023-03-08,53.585,53.71,53.48,53.71,21132.0
2023-03-09,53.71,53.73,53.48,53.535,19132.0
2023-03-10,53.255,54.32,51.975,51.975,33939.0
2023-03-13,51.975,51.975,51.135,51.585,25363.0
2023-03-14,50.76,50.76,49.46,49.68,26028.0
2023-03-15,49.69,50.195,49.69,49.93,19576.0
2023-03-16,49.68,49.68,48.735,49.01,64104.0
2023-03-17,49.01,49.815,48.75,48.785,19691.0
2023-03-20,48.785,48.785,47.73,47.855,48830.0
2023-03-21,48.185,48.575,47.63,48.445,87202.0
2023-03-22,49.79,49.8,49.525,49.525,19823.0
2023-03-23,49.435,49.435,48.55,48.7,75039.0
2023-03-24,48.7,48.7,48.32,48.495,25574.0
2023-03-27,48.495,48.95,48.195,48.735,104319.0
2023-03-28,48.75,49.39,48.75,49.02,36720.0
2023-03-29,49.085,49.39,49.02,49.25,29735.0
2023-03-30,49.265,49.95,49.265,49.84,38096.0
2023-03-31,51.47,51.47,49.815,51.47,44188.0
2023-04-03,51.75,51.75,50.15,50.675,60197.0
2023-04-04,51.75,51.75,50.125,50.43,102904.0
2023-04-05,50.375,50.375,49.615,49.805,73364.0
2023-04-06,51.345,51.345,49.745,50.065,21636.0
2023-04-11,50.065,50.94,50.04,50.79,25734.0
2023-04-12,50.935,51.445,50.935,51.175,26473.0
2023-04-13,51.46,51.46,50.565,50.925,18126.0
2023-04-14,51.46,51.46,50.55,50.725,17204.0
2023-04-17,51.46,51.46,51.235,51.235,16207.0
2023-04-18,51.27,51.46,51.25,51.26,39628.0
2023-04-19,51.75,51.75,51.215,51.36,22330.0
2023-04-20,51.75,51.75,50.96,50.96,13107.0
2023-04-21,51.47,51.47,50.735,50.96,15830.0
2023-04-24,50.96,50.96,50.765,50.79,34012.0
2023-04-26,50.715,50.715,50.25,50.475,24199.0
2023-04-27,50.965,50.965,50.28,50.315,34971.0
2023-04-28,50.375,51.05,50.375,51.04,26343.0
2023-05-01,51.04,51.575,51.04,51.42,23312.0
2023-05-02,51.42,51.42,50.66,50.74,23773.0
2023-05-03,50.555,50.555,49.805,49.98,21731.0
2023-05-04,50.05,50.05,49.32,49.43,16876.0
2023-05-05,49.715,50.75,48.36,48.45,40833.0
2023-05-08,49.405,49.455,49.195,49.29,29411.0
2023-05-09,49.79,49.79,49.195,49.295,43419.0
2023-05-10,49.245,49.295,49.17,49.255,13149.0
2023-05-11,49.265,49.265,48.995,49.12,40954.0
2023-05-12,49.355,49.365,49.195,49.32,26326.0
2023-05-15,49.705,49.705,49.34,49.405,34703.0
2023-05-16,49.68,49.805,49.49,49.805,38268.0
2023-05-17,49.955,49.955,49.32,49.53,18265.0
2023-05-18,50.24,50.355,50.13,50.325,11730.0
2023-05-19,50.71,50.91,50.71,50.86,13137.0
2023-05-22,50.86,50.86,50.315,50.38,141318.0
2023-05-23,50.25,50.875,50.25,50.685,30604.0
2023-05-24,50.75,51.085,50.75,50.96,30433.0
2023-05-25,50.71,50.75,50.54,50.625,56664.0
2023-05-26,50.625,50.635,50.43,50.43,39942.0
2023-05-29,50.96,51.05,50.715,50.725,33416.0
2023-05-30,50.79,50.935,50.61,50.86,45191.0
2023-05-31,50.935,50.935,50.38,50.4,20468.0
2023-06-01,50.4,50.4,49.815,49.975,43611.0
2023-06-02,49.805,49.89,49.63,49.89,39436.0
2023-06-05,50.96,51.345,50.96,51.215,30027.0
2023-06-06,50.69,50.825,50.4,50.465,36825.0
2023-06-07,50.525,51.26,50.455,51.025,37685.0
2023-06-08,51.795,52.155,51.795,52.135,26317.0
2023-06-09,51.66,51.785,51.57,51.685,36778.0
2023-06-13,51.645,51.645,51.245,51.32,26727.0
2023-06-14,51.32,51.785,51.32,51.67,43179.0
2023-06-15,51.21,51.31,50.85,50.875,45932.0
2023-06-16,50.575,51.14,50.575,51.035,12206.0
2023-06-19,51.25,51.25,50.86,51.25,69862.0
2023-06-20,51.035,51.325,50.925,51.26,15041.0
2023-06-21,51.26,51.26,50.885,51.05,29120.0
2023-06-22,50.96,51.14,50.86,51.065,29880.0
2023-06-23,51.065,51.065,50.625,50.885,49614.0
2023-06-26,50.54,50.89,50.54,50.8,30509.0
2023-06-27,50.91,51.225,50.875,51.0,32716.0
2023-06-28,51.375,52.055,51.375,51.96,13541.0
2023-06-29,52.02,52.555,52.02,52.155,22962.0
2023-06-30,52.545,52.745,52.495,52.53,18680.0
2023-07-03,52.675,52.76,52.43,52.605,372308.0
2023-07-04,53.01,53.215,52.86,53.13,35563.0
2023-07-05,53.13,53.13,52.715,52.75,342494.0
2023-07-06,52.68,52.68,52.295,52.31,192621.0
2023-07-07,52.06,52.18,51.95,51.96,83117.0
2023-07-10,52.365,52.45,52.285,52.345,15564.0
2023-07-11,52.75,52.915,52.74,52.855,15375.0
2023-07-12,52.915,53.35,52.915,53.285,16786.0
2023-07-13,53.26,53.3,53.145,53.165,24132.0
2023-07-14,53.17,53.17,52.74,52.795,36443.0
2023-07-17,52.855,52.895,52.61,52.765,9301.0
2023-07-18,52.7,53.01,52.7,52.92,15352.0
2023-07-19,53.78,54.005,53.78,53.91,25974.0
2023-07-20,53.905,54.675,53.905,54.23,38956.0
2023-07-21,54.24,54.615,54.24,54.53,15031.0
2023-07-24,54.615,54.695,54.565,54.645,11676.0
2023-07-25,55.055,55.16,54.84,54.945,19543.0
2023-07-26,54.945,55.28,54.735,54.92,20626.0
2023-07-27,55.355,55.365,54.96,55.14,19743.0
2023-07-28,55.295,56.0,55.295,55.83,104397.0
2023-07-31,55.925,56.305,55.925,55.97,14437.0
2023-08-01,56.39,56.46,55.975,56.4,160847.0
2023-08-02,56.785,56.785,56.355,56.57,20390.0
2023-08-03,56.57,56.76,56.52,56.57,24281.0
2023-08-04,56.785,56.785,56.225,56.485,34268.0
2023-08-07,56.785,56.785,56.38,56.595,66357.0
2023-08-08,57.705,57.705,56.865,57.035,15988.0
2023-08-09,57.035,57.035,56.665,56.83,16868.0
2023-08-10,57.73,57.73,56.865,56.955,22311.0
2023-08-11,57.645,57.645,56.74,56.82,15222.0
2023-08-14,57.13,57.26,56.915,57.025,66794.0
2023-08-15,57.14,57.265,56.69,56.69,21564.0
2023-08-16,56.355,56.355,56.15,56.235,21478.0
2023-08-17,56.83,56.83,56.045,56.32,14525.0
2023-08-18,56.035,56.245,55.935,56.095,17142.0
2023-08-21,56.105,56.235,56.01,56.07,22376.0
2023-08-22,56.07,56.07,55.76,56.01,11662.0
2023-08-23,55.925,55.925,55.505,55.685,11944.0
2023-08-24,55.665,55.735,55.375,55.495,14100.0
2023-08-25,55.45,56.01,55.4,55.69,19762.0
2023-08-28,55.77,55.915,55.615,55.745,43957.0
2023-08-29,56.0,56.25,55.97,56.055,32997.0
2023-08-30,56.305,56.785,56.305,56.355,22441.0
2023-08-31,56.615,57.24,56.31,56.475,18187.0
2023-09-01,56.5,56.715,56.28,56.655,25010.0
2023-09-04,57.0,57.17,57.0,57.06,27614.0
2023-09-05,57.095,57.385,57.0,57.385,74675.0
2023-09-06,56.985,57.11,56.74,56.76,13697.0
2023-09-07,56.785,56.915,56.495,56.495,13678.0
2023-09-08,56.345,56.345,56.09,56.09,13914.0
2023-09-11,56.31,56.365,56.03,56.07,16559.0
2023-09-12,56.14,56.64,56.14,56.245,22371.0
2023-09-13,56.37,56.615,56.37,56.51,19308.0
2023-09-14,56.45,56.465,56.225,56.425,17593.0
2023-09-15,57.105,57.295,56.93,56.965,33773.0
2023-09-18,56.87,56.87,56.675,56.7,13651.0
2023-09-19,56.56,56.585,56.475,56.56,13335.0
2023-09-20,56.415,56.44,56.285,56.32,14853.0
2023-09-21,56.25,56.355,56.185,56.295,38104.0
2023-09-22,55.995,56.06,55.915,55.975,10040.0
2023-09-25,55.71,55.855,55.475,55.745,12879.0
2023-09-26,55.795,55.795,55.57,55.675,8918.0
2023-09-27,55.475,55.675,55.375,55.675,8248.0
2023-09-28,55.995,56.055,55.69,55.865,7479.0
2023-09-29,55.87,55.88,55.44,55.51,29357.0
2023-10-02,55.79,56.08,55.525,56.025,17231.0
2023-10-03,55.975,55.975,55.155,55.455,17524.0
2023-10-04,54.965,54.965,54.585,54.585,21944.0
2023-10-05,54.465,54.465,54.245,54.245,13909.0
2023-10-06,54.295,54.36,54.21,54.25,5810.0
2023-10-09,54.28,54.5,54.245,54.5,8299.0
2023-10-10,54.57,54.86,54.57,54.86,10759.0
2023-10-11,55.05,55.27,55.035,55.27,11192.0
2023-10-12,55.325,55.535,55.325,55.5,23944.0
2023-10-13,55.41,56.195,55.19,55.445,15891.0
2023-10-16,55.28,55.325,55.04,55.085,31119.0
2023-10-17,55.78,55.78,55.29,55.365,12474.0
2023-10-18,55.71,55.875,55.64,55.64,25962.0
2023-10-19,55.315,55.535,55.105,55.395,21640.0
2023-10-20,54.71,54.825,54.55,54.825,22447.0
2023-10-23,54.21,54.27,54.085,54.175,14718.0
2023-10-24,53.735,53.735,53.4,53.445,21115.0
2023-10-25,53.48,53.48,53.1,53.17,19693.0
2023-10-26,53.565,54.245,53.41,53.47,23029.0
2023-10-27,53.48,53.53,53.325,53.49,8536.0
2023-10-30,52.9,52.9,52.68,52.705,9817.0
2023-10-31,52.855,53.05,52.845,52.98,20964.0
2023-11-01,53.515,53.565,53.285,53.49,15959.0
2023-11-02,53.47,54.095,53.11,53.17,22855.0
2023-11-03,54.435,54.61,54.395,54.605,18851.0
2023-11-06,54.64,54.935,54.525,54.735,77483.0
2023-11-07,55.33,55.42,54.295,54.71,8911.0
2023-11-08,55.33,55.33,54.21,54.28,16930.0
2023-11-09,54.41,54.42,54.12,54.175,14653.0
2023-11-10,54.14,54.68,54.05,54.32,10316.0
2023-11-13,54.455,54.805,54.375,54.375,16069.0
2023-11-14,57.07,57.07,54.525,54.55,17701.0
2023-11-15,56.21,56.21,54.76,55.535,40574.0
2023-11-16,55.545,55.87,55.385,55.87,22910.0
2023-11-17,55.57,56.195,55.515,55.62,10173.0
2023-11-20,55.655,55.955,55.4,55.475,12921.0
2023-11-21,56.195,56.195,55.385,55.5,9520.0
2023-11-22,55.295,55.42,54.955,55.36,30936.0
2023-11-23,55.685,55.685,55.28,55.455,9458.0
2023-11-24,55.325,55.51,55.225,55.36,17534.0
2023-11-27,55.4,56.265,55.235,55.34,22887.0
2023-11-28,55.34,55.375,54.875,54.91,24295.0
2023-11-29,54.86,54.91,54.585,54.815,17071.0
2023-11-30,54.805,55.225,54.805,55.06,11930.0
2023-12-01,55.05,55.615,55.05,55.48,11161.0
2023-12-04,56.915,56.915,55.87,56.175,9240.0
2023-12-05,56.455,56.745,56.395,56.66,9131.0
2023-12-06,56.66,56.66,56.44,56.515,19506.0
2023-12-07,56.63,56.675,56.195,56.615,25728.0
2023-12-08,56.42,56.57,56.22,56.335,20774.0
2023-12-11,56.815,57.255,56.8,57.13,14299.0
2023-12-12,57.165,57.92,57.09,57.095,10503.0
2023-12-13,57.07,57.275,56.465,57.09,10549.0
2023-12-14,57.095,57.685,57.095,57.23,17910.0
2023-12-15,57.29,58.51,57.29,58.345,18301.0
2023-12-18,58.0,58.195,57.88,57.93,28093.0
2023-12-19,57.905,58.8,57.78,57.95,17481.0
2023-12-20,57.8,58.905,57.8,58.22,12145.0
2023-12-21,61.125,61.125,57.73,57.775,11984.0
2023-12-22,58.53,58.53,57.88,57.93,18072.0
2023-12-27,58.065,58.565,58.065,58.185,6240.0
2023-12-28,59.705,59.705,58.255,58.51,4642.0
2023-12-29,58.655,58.655,58.22,58.23,8765.0
2024-01-02,58.91,58.91,57.95,58.27,5108.0
2024-01-03,58.635,58.725,58.475,58.565,1929.0
2024-01-04,58.455,58.455,58.085,58.12,16170.0
2024-01-05,58.18,58.49,58.18,58.465,7234.0
2024-01-08,58.465,58.68,58.445,58.535,20667.0
2024-01-09,59.23,59.23,58.68,58.75,9821.0
2024-01-10,58.635,58.635,58.295,58.295,10333.0
2024-01-11,58.41,58.635,58.315,58.315,21056.0
2024-01-12,58.12,58.325,58.075,58.145,5672.0
2024-01-15,58.18,58.245,57.89,58.225,10878.0
2024-01-16,58.225,58.475,58.225,58.375,11209.0
2024-01-17,58.385,58.395,58.065,58.1,15255.0
2024-01-18,58.18,58.19,57.89,57.93,10788.0
2024-01-19,58.03,58.635,57.96,57.97,28688.0
2024-01-22,58.325,59.23,58.325,58.605,15104.0
2024-01-23,58.785,59.435,58.785,59.005,20630.0
2024-01-24,59.52,59.52,59.085,59.16,8166.0
2024-01-25,59.4,59.45,59.195,59.24,9378.0
2024-01-29,59.7,60.03,59.7,59.77,15814.0
2024-01-30,60.41,60.8,59.905,59.95,15102.0
2024-01-31,60.055,60.72,60.055,60.635,11167.0
2024-02-01,60.59,60.635,59.79,60.125,20657.0
2024-02-02,60.135,60.225,59.985,60.02,14404.0
2024-02-05,60.01,60.615,59.985,60.16,7296.0
2024-02-06,60.0,60.09,59.585,59.585,14281.0
2024-02-07,60.41,60.41,59.68,59.815,17908.0
2024-02-08,59.92,59.93,59.64,59.76,14564.0
2024-02-09,59.95,60.935,59.95,60.145,41171.0
2024-02-12,60.145,60.26,60.01,60.225,42637.0
2024-02-13,60.945,60.99,60.465,60.915,44643.0
2024-02-14,60.525,60.525,60.01,60.09,58051.0
2024-02-15,61.3,61.3,60.195,60.375,27365.0
2024-02-16,60.41,61.15,60.41,60.875,107191.0
2024-02-19,61.29,61.3,60.595,60.625,9756.0
2024-02-20,60.675,60.765,60.455,60.455,17992.0
2024-02-21,60.455,61.245,60.075,60.125,14962.0
2024-02-22,60.59,60.875,60.555,60.83,25986.0
2024-02-23,60.855,60.98,60.59,60.695,12927.0
2024-02-26,61.31,61.31,60.675,60.695,8196.0
2024-02-27,62.185,62.185,60.65,60.65,8927.0
2024-02-28,61.31,61.36,60.16,61.345,24206.0
2024-02-29,61.345,61.405,61.155,61.29,11657.0
2024-03-01,61.745,61.745,61.425,61.59,11858.0
2024-03-04,61.46,61.735,61.46,61.665,13925.0
2024-03-05,62.065,62.065,61.53,61.55,16830.0
2024-03-06,62.18,62.18,61.61,61.795,17875.0
2024-03-07,61.92,62.18,61.23,61.3,14019.0
2024-03-08,61.315,62.18,61.315,61.46,12726.0
2024-03-11,61.645,61.645,61.22,61.395,30991.0
2024-03-12,61.405,61.77,61.395,61.565,31521.0
2024-03-13,61.86,61.93,61.495,61.53,11182.0
2024-03-14,61.735,62.065,61.735,61.99,17363.0
2024-03-15,61.92,62.0,61.63,61.825,22925.0
2024-03-18,62.185,62.275,62.105,62.145,21717.0
2024-03-19,62.295,62.49,62.1,62.41,17598.0
2024-03-20,62.66,62.985,62.66,62.845,16244.0
2024-03-21,63.5,63.565,63.095,63.19,17665.0
2024-03-22,64.09,64.435,63.92,64.435,26276.0
2024-03-25,63.885,64.045,63.555,63.66,18573.0
2024-03-26,63.945,63.965,63.77,63.895,7327.0
2024-03-27,64.115,64.185,63.715,63.98,16673.0
2024-03-28,64.98,64.98,64.655,64.73,23380.0
2024-04-02,65.2,65.2,64.835,64.995,21884.0
2024-04-03,64.485,64.485,64.075,64.095,8358.0
2024-04-04,64.235,64.305,64.1,64.21,12592.0
2024-04-05,64.04,64.04,63.29,63.69,18558.0
2024-04-08,64.04,64.04,63.675,63.675,13826.0
2024-04-09,63.685,63.915,63.685,63.88,18344.0
2024-04-10,63.88,63.895,63.69,63.69,22962.0
2024-04-11,63.645,63.845,63.46,63.46,13738.0
2024-04-12,63.37,63.37,63.14,63.265,14595.0
2024-04-15,63.015,63.14,62.94,63.06,20659.0
2024-04-16,62.845,62.95,62.63,62.645,19693.0
2024-04-17,63.065,63.065,62.39,62.575,20456.0
2024-04-18,62.595,62.595,62.13,62.3,21390.0
2024-04-19,62.29,62.345,62.03,62.3,35501.0
2024-04-22,63.02,63.265,62.94,63.235,12827.0
2024-04-23,63.505,63.61,63.285,63.36,9923.0
2024-04-24,63.485,63.765,63.3,63.36,24297.0
2024-04-26,62.935,62.95,62.7,62.78,6042.0
2024-04-29,63.19,63.395,62.815,63.015,16875.0
2024-04-30,63.22,63.565,63.06,63.565,10972.0
2024-05-01,63.015,63.015,62.665,62.745,7505.0
2024-05-02,62.61,62.61,62.3,62.39,12852.0
2024-05-03,62.435,62.54,62.36,62.38,13693.0
2024-05-06,62.47,62.655,62.47,62.52,16507.0
2024-05-07,63.35,63.37,62.8,63.165,24891.0
2024-05-08,62.95,63.37,62.95,63.315,23024.0
2024-05-09,63.39,63.56,63.345,63.38,14033.0
2024-05-10,63.915,63.915,63.69,63.69,12869.0
2024-05-13,63.725,63.93,63.725,63.815,13456.0
2024-05-14,64.155,64.155,63.78,63.975,9623.0
2024-05-15,64.155,64.265,63.975,63.975,16176.0
2024-05-16,63.97,63.975,63.69,63.97,12497.0
2024-05-17,63.835,63.835,63.62,63.675,17308.0
2024-05-20,63.905,63.925,63.72,63.825,20266.0
2024-05-21,63.85,63.915,63.7,63.77,14654.0
2024-05-22,63.815,63.815,63.53,63.53,12383.0
2024-05-23,63.86,63.86,63.485,63.595,14181.0
2024-05-24,63.13,63.235,62.97,62.97,12664.0
2024-05-27,63.06,63.335,63.06,63.06,5635.0
2024-05-28,63.55,63.55,62.96,62.975,12163.0
2024-05-29,62.975,62.975,62.62,62.62,12256.0
2024-05-30,62.28,62.355,62.22,62.255,8141.0
2024-05-31,62.595,62.915,62.595,62.89,13188.0
2024-06-03,63.54,63.93,63.54,63.845,26017.0
2024-06-04,63.415,63.415,62.835,63.095,8996.0
2024-06-05,62.73,62.735,62.415,62.48,10205.0
2024-06-06,62.48,62.575,62.345,62.56,13680.0
2024-06-07,62.56,62.56,62.31,62.335,35006.0
2024-06-11,62.495,62.655,62.47,62.61,8247.0
2024-06-12,61.89,62.13,61.87,61.915,14334.0
2024-06-13,61.89,61.935,61.65,61.755,10787.0
2024-06-14,61.435,61.435,61.245,61.275,12156.0
2024-06-17,60.695,60.96,60.46,60.855,9994.0
2024-06-18,61.14,61.44,61.14,61.345,22359.0
2024-06-19,61.19,61.19,60.89,60.915,14136.0
2024-06-20,61.105,61.105,60.81,61.025,14386.0
2024-06-21,61.14,61.485,61.14,61.28,11260.0
2024-06-24,61.585,61.605,61.265,61.3,13862.0
2024-06-25,61.925,62.02,61.86,62.005,17652.0
2024-06-26,61.595,61.61,61.185,61.235,19171.0
2024-06-27,61.23,61.3,61.04,61.04,18940.0
2024-06-28,61.15,61.7,61.15,61.665,14179.0
2024-07-01,61.805,61.885,61.575,61.885,15441.0
2024-07-02,61.6,61.65,61.485,61.485,15039.0
2024-07-03,61.62,61.62,61.43,61.455,28773.0
2024-07-04,61.485,61.485,61.265,61.32,14279.0
2024-07-05,61.39,61.43,61.265,61.265,13909.0
2024-07-08,60.575,60.61,60.355,60.355,13972.0
2024-07-09,60.885,60.885,60.665,60.785,20354.0
2024-07-10,60.61,60.61,60.33,60.42,16044.0
2024-07-11,61.005,61.005,60.785,60.97,17289.0
2024-07-12,62.015,62.31,62.015,62.2,20087.0
2024-07-15,62.51,62.63,62.425,62.445,36078.0
2024-07-16,63.05,63.205,62.965,63.095,15172.0
2024-07-17,64.735,64.735,64.285,64.285,45513.0
2024-07-18,64.955,65.15,64.615,64.615,24267.0
2024-07-19,64.61,64.61,64.285,64.36,22834.0
2024-07-22,64.34,64.35,64.06,64.35,27614.0
2024-07-23,65.055,65.175,64.93,65.045,17665.0
2024-07-24,65.11,65.425,65.11,65.195,22963.0
2024-07-25,65.13,65.35,64.965,65.14,16328.0
2024-07-26,66.02,66.115,65.9,65.935,21675.0
2024-07-29,66.825,67.025,66.74,66.96,20862.0
2024-07-30,66.36,66.415,66.165,66.31,38349.0
2024-07-31,66.735,67.86,66.735,67.73,28160.0
2024-08-01,67.32,67.385,67.12,67.345,24233.0
2024-08-02,65.865,65.865,65.12,65.12,24093.0
2024-08-05,64.14,64.99,62.315,62.315,140258.0
2024-08-06,61.39,62.72,61.39,62.325,43524.0
2024-08-07,61.64,62.3,61.565,62.115,49005.0
2024-08-08,61.595,61.685,61.335,61.4,30432.0
2024-08-09,62.025,62.145,61.82,61.98,50289.0
2024-08-12,62.225,62.28,62.06,62.135,12290.0
2024-08-13,61.98,61.98,61.805,61.87,21919.0
2024-08-14,62.135,62.355,62.105,62.205,14902.0
2024-08-15,62.4,62.965,62.4,62.475,19431.0
2024-08-16,63.645,63.785,63.515,63.555,54432.0
2024-08-19,63.58,63.58,63.28,63.28,17707.0
2024-08-20,63.49,63.68,63.39,63.535,11947.0
2024-08-21,62.81,63.07,62.765,63.05,12836.0
2024-08-22,63.325,63.39,63.25,63.29,23634.0
2024-08-23,63.545,63.6,63.425,63.58,20088.0
2024-08-26,64.14,64.26,64.085,64.26,21299.0
2024-08-27,64.39,64.45,64.27,64.305,22416.0
2024-08-28,64.085,64.115,63.845,64.05,23529.0
2024-08-29,63.8,64.02,63.765,63.9,25608.0
2024-08-30,64.14,64.185,64.02,64.095,16574.0
2024-09-02,64.57,64.625,64.38,64.38,11626.0
2024-09-03,64.415,64.965,64.38,64.875,23165.0
2024-09-04,63.83,63.895,63.68,63.735,17037.0
2024-09-05,63.61,63.655,63.4,63.59,13948.0
2024-09-06,63.335,63.34,63.02,63.225,10875.0
2024-09-09,62.645,62.93,62.555,62.885,20860.0
2024-09-10,63.04,63.125,62.8,62.8,29910.0
2024-09-11,62.545,62.545,62.18,62.235,26151.0
2024-09-12,62.37,62.39,62.205,62.26,19953.0
2024-09-13,62.31,62.6,62.31,62.535,13490.0
2024-09-16,63.435,63.665,63.37,63.37,27003.0
2024-09-17,63.565,63.58,63.39,63.5,15281.0
2024-09-18,63.72,63.94,63.69,63.93,19487.0
2024-09-19,64.03,64.23,63.975,63.975,36148.0
2024-09-20,64.325,64.435,64.195,64.215,22489.0
2024-09-23,64.12,64.12,63.745,63.745,16644.0
2024-09-24,63.655,63.68,63.335,63.6,22674.0
2024-09-25,63.26,63.315,63.16,63.185,12901.0
2024-09-26,63.225,63.37,63.225,63.305,19159.0
2024-09-27,63.35,63.6,63.35,63.58,10259.0
2024-09-30,63.635,63.635,63.405,63.51,18945.0
2024-10-01,63.73,63.73,63.305,63.48,15127.0
2024-10-02,63.09,63.405,63.035,63.175,23046.0
2024-10-03,63.635,63.635,63.12,63.23,13998.0
2024-10-04,63.23,63.36,63.135,63.24,13038.0
2024-10-07,64.34,64.53,64.285,64.285,8838.0
2024-10-08,64.57,64.66,64.42,64.495,12598.0
2024-10-09,64.29,64.315,64.09,64.265,9372.0
2024-10-10,64.69,64.845,64.54,64.55,11374.0
2024-10-11,64.55,64.71,64.45,64.45,12280.0
2024-10-14,65.135,65.31,65.07,65.18,19632.0
2024-10-15,65.53,65.625,65.42,65.52,26271.0
2024-10-16,66.72,66.72,65.3,65.5,11801.0
2024-10-17,66.13,66.41,65.9,65.93,30144.0
2024-10-18,66.535,66.535,65.88,65.88,11945.0
2024-10-21,66.72,66.72,65.825,65.855,11373.0
2024-10-22,65.56,65.56,64.93,64.93,16768.0
2024-10-23,64.93,65.235,64.92,65.03,21762.0
2024-10-24,65.03,65.06,64.885,64.885,20540.0
2024-10-25,65.135,65.245,65.115,65.19,11273.0
2024-10-28,65.29,65.55,65.135,65.4,25016.0
2024-10-29,65.975,66.25,65.975,66.16,13028.0
2024-10-30,66.03,66.03,65.78,65.835,20378.0
2024-10-31,65.845,66.05,65.825,65.825,30288.0
2024-11-01,65.3,65.365,65.16,65.365,17175.0
2024-11-04,65.375,65.375,64.965,65.195,37609.0
2024-11-05,65.615,65.725,65.375,65.375,8136.0
2024-11-06,65.64,67.925,65.64,67.205,14933.0
2024-11-07,68.515,68.92,68.31,68.33,20972.0
2024-11-08,68.305,68.305,67.515,67.555,45395.0
2024-11-11,68.48,68.48,67.99,68.0,52953.0
2024-11-12,68.69,68.91,68.56,68.865,19012.0
2024-11-13,71.02,71.02,68.155,68.155,17841.0
2024-11-14,68.165,68.81,68.165,68.61,12123.0
2024-11-15,68.655,68.81,68.485,68.485,12876.0
2024-11-18,68.495,68.7,68.415,68.485,23977.0
2024-11-19,68.765,68.765,68.385,68.44,28099.0
2024-11-20,68.67,68.67,67.685,67.84,16159.0
2024-11-21,67.935,68.175,67.85,67.99,10284.0
2024-11-22,68.515,68.865,68.515,68.85,14474.0
2024-11-25,69.54,69.89,69.515,69.605,36947.0
2024-11-26,70.455,70.455,69.955,70.19,61974.0
2024-11-27,70.315,70.315,69.855,69.885,24481.0
2024-11-28,69.91,70.075,69.835,70.005,31502.0
2024-11-29,70.07,70.315,69.77,69.82,35442.0
2024-12-02,69.82,70.02,69.82,69.835,19119.0
2024-12-03,70.07,70.53,70.07,70.325,17748.0
2024-12-04,70.16,70.565,69.865,70.27,15077.0
2024-12-05,70.51,70.595,70.205,70.235,17127.0
2024-12-06,70.55,70.55,69.9,70.085,18981.0
2024-12-09,70.14,70.4,70.14,70.325,16401.0
2024-12-10,70.235,70.455,69.835,70.455,17060.0
2024-12-11,70.315,70.41,70.14,70.26,14566.0
2024-12-12,70.695,70.695,69.845,69.865,16163.0
2024-12-13,70.225,70.225,69.82,69.825,28282.0
2024-12-16,69.91,69.91,69.57,69.57,53475.0
2024-12-17,69.615,69.615,68.93,69.17,21034.0
2024-12-18,69.04,69.135,68.655,69.105,19767.0
2024-12-19,68.95,68.95,67.94,68.035,25792.0
2024-12-20,68.46,68.46,67.39,67.48,52535.0
2024-12-23,68.385,68.385,67.94,68.09,95510.0
2024-12-24,69.17,69.17,68.145,68.32,19054.0
2024-12-27,69.615,69.67,69.025,69.07,11046.0
2024-12-30,69.68,69.68,68.385,68.385,10410.0
2024-12-31,68.45,68.59,68.325,68.59,4219.0
2025-01-02,70.335,70.335,68.81,69.07,13305.0
2025-01-03,70.335,70.525,68.79,68.81,6930.0
2025-01-06,68.79,69.28,68.79,68.985,6105.0
2025-01-07,69.87,69.87,68.845,68.845,9067.0
2025-01-08,68.95,69.4,68.94,69.165,10451.0
2025-01-09,69.175,69.23,68.93,68.93,7562.0
2025-01-10,69.615,69.615,68.98,69.1,9576.0
2025-01-13,69.895,69.895,68.48,68.83,27276.0
2025-01-14,69.21,69.445,69.12,69.13,18106.0
2025-01-15,69.785,70.03,69.475,69.475,13103.0
2025-01-16,70.29,70.815,70.29,70.64,13757.0
2025-01-17,70.64,70.985,70.565,70.795,31553.0
2025-01-20,70.975,71.38,70.975,71.135,21517.0
2025-01-21,71.285,73.065,71.125,71.24,33681.0
2025-01-22,71.285,71.465,71.125,71.22,37225.0
2025-01-23,71.22,71.22,70.675,70.695,17392.0
2025-01-24,74.22,74.22,70.74,70.78,31139.0
2025-01-28,70.805,72.58,70.795,71.54,25830.0
2025-01-29,71.54,73.255,71.295,71.605,15643.0
2025-01-30,71.84,73.58,71.84,72.315,19149.0
2025-01-31,73.15,73.15,72.215,72.22,20491.0
2025-02-03,72.42,72.42,70.78,70.815,29038.0
2025-02-04,71.275,71.275,70.64,70.92,23399.0
2025-02-05,71.015,71.07,70.74,70.74,17128.0
2025-02-06,70.74,72.035,70.715,71.36,16615.0
2025-02-07,71.2,71.2,70.94,71.06,16201.0
2025-02-10,71.285,71.285,70.525,70.645,11424.0
2025-02-11,71.015,71.015,70.61,70.61,16355.0
2025-02-12,71.275,71.275,70.76,70.78,12229.0
2025-02-13,71.04,71.04,70.685,70.75,11777.0
2025-02-14,71.04,71.285,70.92,70.995,15835.0
2025-02-17,70.995,71.275,70.62,70.62,27408.0
2025-02-18,70.63,71.275,70.63,70.815,27048.0
2025-02-19,71.24,71.51,71.18,71.18,18679.0
2025-02-20,71.17,71.17,70.665,70.665,12503.0
2025-02-21,71.275,71.275,70.27,70.27,32048.0
2025-02-24,70.78,70.78,69.68,69.68,18160.0
2025-02-25,69.775,70.225,69.775,70.055,17790.0
2025-02-26,70.335,70.485,70.195,70.44,18260.0
2025-02-27,70.805,70.925,70.48,70.92,14543.0
2025-02-28,71.015,71.02,70.495,70.535,14722.0
2025-03-03,70.815,71.62,70.815,71.54,15523.0
2025-03-04,71.51,71.53,70.26,70.47,16787.0
2025-03-05,69.98,70.045,68.97,69.185,33605.0
2025-03-06,68.78,69.06,68.78,68.875,13563.0
2025-03-07,69.165,69.51,68.98,69.39,24919.0
2025-03-10,70.255,70.255,69.505,69.66,16085.0
2025-03-11,69.25,69.295,68.51,69.22,50189.0
2025-03-12,68.885,68.885,68.3,68.375,19617.0
2025-03-13,68.075,68.285,67.91,68.01,18003.0
2025-03-14,68.145,68.245,68.01,68.095,28516.0
2025-03-17,68.235,68.555,68.235,68.37,19310.0
2025-03-18,68.735,68.97,68.735,68.835,18165.0
2025-03-19,69.39,69.39,69.13,69.155,20946.0
2025-03-20,69.635,70.255,69.635,70.01,16535.0
2025-03-21,69.4,70.15,69.4,69.945,11549.0
2025-03-24,70.065,70.075,69.84,69.945,16168.0
2025-03-25,70.335,70.57,70.28,70.28,11328.0
2025-03-26,70.355,70.505,70.105,70.105,25620.0
2025-03-27,70.12,70.18,69.97,70.14,15884.0
2025-03-28,70.01,70.13,69.87,70.055,14761.0
2025-03-31,68.725,68.725,68.365,68.61,26193.0
2025-04-01,69.41,69.42,68.91,68.91,14459.0
2025-04-02,68.91,69.18,68.645,68.73,22888.0
2025-04-03,67.81,68.04,67.19,67.945,25723.0
2025-04-04,64.915,65.555,64.915,65.425,40106.0
2025-04-07,63.045,63.265,61.64,62.595,49823.0
2025-04-08,62.69,66.285,62.69,64.23,45660.0
2025-04-09,64.03,64.135,61.325,61.66,22711.0
2025-04-10,65.96,68.195,65.385,65.385,22730.0
2025-04-11,62.43,63.93,62.125,63.695,41181.0
2025-04-14,63.225,63.485,62.96,63.31,27400.0
2025-04-15,63.3,63.3,62.815,62.93,17766.0
2025-04-16,63.31,63.31,62.615,62.66,16516.0
2025-04-17,62.595,63.415,62.5,63.34,30452.0
2025-04-22,62.29,62.51,62.135,62.26,18780.0
2025-04-23,64.9,65.365,64.24,64.24,43265.0
2025-04-24,64.735,64.785,64.4,64.4,16228.0
2025-04-28,65.01,65.405,64.915,64.975,15366.0
2025-04-29,65.25,65.645,65.25,65.405,16215.0
2025-04-30,66.15,66.18,65.605,65.615,14864.0
2025-05-01,65.46,65.72,65.365,65.585,17511.0
2025-05-02,66.895,66.895,65.795,66.11,26525.0
2025-05-05,66.275,66.32,65.54,65.635,47227.0
2025-05-06,65.765,66.195,65.765,65.995,26369.0
2025-05-07,65.785,65.91,65.65,65.76,43769.0
2025-05-08,66.53,66.53,65.985,66.31,41130.0
2025-05-09,67.525,67.61,67.18,67.285,35946.0
2025-05-12,67.525,68.24,67.525,68.04,19995.0
2025-05-13,69.59,70.03,69.095,69.275,13934.0
2025-05-14,69.275,69.38,68.855,68.995,17491.0
2025-05-15,68.99,69.2,68.9,68.99,17399.0
2025-05-16,69.98,69.98,69.485,69.485,14415.0
2025-05-19,69.77,70.06,69.685,69.8,26648.0
2025-05-20,70.075,70.075,69.495,69.61,12498.0
2025-05-21,70.28,70.28,69.64,69.665,14672.0
2025-05-22,68.595,68.605,68.28,68.33,25045.0
2025-05-23,68.76,68.76,68.345,68.345,12961.0
2025-05-26,68.165,68.235,67.755,67.85,13297.0
2025-05-27,68.05,68.435,68.05,68.395,23664.0
2025-05-28,69.205,69.6,69.19,69.445,16688.0
2025-05-29,69.76,70.25,69.63,70.105,31070.0
2025-05-30,69.11,69.38,68.99,69.19,15533.0
2025-06-02,69.025,69.025,68.425,68.51,17609.0
2025-06-03,68.51,68.645,68.27,68.645,19959.0
2025-06-04,69.36,69.76,69.36,69.435,20175.0
2025-06-05,69.035,69.035,68.795,68.885,14101.0
2025-06-06,68.885,69.1,68.785,68.94,13933.0
2025-06-10,69.285,70.24,69.285,69.85,29353.0
2025-06-11,70.0,70.375,70.0,70.19,17424.0
2025-06-12,69.945,70.375,69.945,70.115,14783.0
2025-06-13,70.715,70.715,69.285,69.57,22398.0
2025-06-16,69.655,70.085,69.655,69.84,13269.0
2025-06-17,69.99,70.02,69.62,69.62,12836.0
2025-06-18,69.665,69.81,69.55,69.57,17766.0
2025-06-19,69.57,69.915,69.57,69.82,21507.0
2025-06-20,70.125,70.125,69.62,69.63,7889.0
2025-06-23,69.96,70.595,69.96,70.43,22957.0
2025-06-24,70.92,70.92,70.42,70.715,19956.0
2025-06-25,70.92,70.92,70.67,70.86,19507.0
2025-06-26,70.43,70.43,70.075,70.28,15497.0
2025-06-27,70.62,70.92,70.62,70.85,18127.0
2025-06-30,71.265,71.535,71.265,71.385,15002.0
2025-07-01,71.215,74.71,70.12,70.725,31979.0
2025-07-02,71.72,72.35,71.72,72.29,17701.0
2025-07-03,73.095,73.095,72.735,72.925,9127.0
2025-07-04,73.035,73.035,72.73,72.805,13942.0
2025-07-07,72.805,73.395,72.805,73.005,15688.0
2025-07-08,72.775,72.825,72.42,72.55,21580.0
2025-07-09,72.57,73.385,72.57,73.025,38340.0
2025-07-10,73.465,73.465,72.965,72.965,17582.0
2025-07-11,73.595,73.595,73.06,73.115,10602.0
2025-07-14,72.62,72.68,72.32,72.37,15451.0
2025-07-15,73.135,73.485,72.875,72.875,25656.0
2025-07-16,72.0,72.0,71.76,71.77,14135.0
2025-07-17,72.08,72.48,71.96,72.31,23031.0
2025-07-18,72.845,73.025,72.745,72.825,21693.0
2025-07-21,72.53,72.54,72.23,72.23,13407.0
2025-07-22,72.4,72.48,72.23,72.23,20212.0
2025-07-23,73.395,73.485,73.255,73.285,11456.0
2025-07-24,73.715,73.905,73.565,73.565,14704.0
2025-07-25,73.285,73.425,73.105,73.185,18103.0
2025-07-28,73.675,74.17,73.625,74.17,27200.0
2025-07-29,73.705,73.775,73.525,73.585,24910.0
2025-07-30,73.615,73.765,73.455,73.545,21379.0
2025-07-31,73.325,73.325,72.805,72.805,36653.0
2025-08-01,72.805,72.855,72.52,72.52,25417.0
2025-08-04,71.405,71.59,71.325,71.51,29188.0
2025-08-05,72.28,72.735,72.28,72.56,17046.0
2025-08-06,72.71,72.965,72.57,72.885,26849.0
2025-08-07,72.71,72.71,72.37,72.37,15179.0
2025-08-08,72.73,72.995,72.56,72.56,27011.0
2025-08-11,73.435,73.495,73.235,73.285,10948.0
2025-08-12,73.205,73.405,72.975,73.255,22674.0
2025-08-13,74.45,74.55,74.42,74.43,17707.0
2025-08-14,75.13,75.465,75.13,75.355,21807.0
2025-08-15,75.975,76.115,75.765,75.975,23502.0
2025-08-18,75.665,75.665,75.455,75.475,22694.0
2025-08-19,75.605,75.795,75.565,75.695,19744.0
2025-08-20,76.225,76.595,76.225,76.435,19579.0
2025-08-21,76.405,76.75,76.405,76.415,13800.0
2025-08-22,76.7,76.75,76.58,76.64,18605.0
2025-08-25,77.84,78.165,77.7,77.7,8515.0
2025-08-26,77.64,77.64,77.12,77.36,17802.0
2025-08-27,77.4,77.43,77.19,77.35,22714.0
2025-08-28,77.5,77.75,77.29,77.62,13182.0
2025-08-29,77.32,77.32,77.0,77.05,15738.0
2025-09-01,77.05,77.29,76.97,77.1,12713.0
2025-09-02,77.04,77.26,76.96,77.21,13235.0
2025-09-03,76.88,76.98,76.505,76.505,19353.0
2025-09-04,76.555,76.88,76.515,76.84,14717.0
2025-09-05,77.44,77.61,77.33,77.33,21381.0
2025-09-08,77.48,77.48,77.2,77.2,15513.0
2025-09-09,77.08,77.08,76.7,76.7,21568.0
2025-09-10,76.7,76.81,76.315,76.315,15814.0
2025-09-11,76.335,76.565,76.335,76.345,23276.0
2025-09-12,76.9,76.98,76.83,76.9,28214.0
2025-09-15,76.73,76.73,76.325,76.435,47426.0
2025-09-16,76.405,76.485,76.225,76.465,17361.0
2025-09-17,76.195,76.195,75.885,75.885,31665.0
2025-09-18,76.7,76.94,76.455,76.84,23842.0
2025-09-19,77.61,77.78,77.5,77.73,10337.0
2025-09-22,77.08,77.09,76.8,76.88,25524.0
2025-09-23,77.14,77.16,76.93,76.93,18640.0
2025-09-24,76.93,77.09,76.7,76.73,25047.0
2025-09-25,77.2,77.37,77.0,77.0,13663.0
2025-09-26,77.0,77.18,76.91,76.92,30633.0
2025-09-29,77.57,77.815,77.57,77.65,16719.0
2025-09-30,77.25,77.25,76.73,76.85,25339.0
2025-10-01,76.8,76.8,76.5,76.55,20888.0
2025-10-02,77.07,77.47,77.07,77.3,18938.0
2025-10-03,77.5,77.75,77.34,77.68,21182.0
2025-10-06,78.3,78.49,77.93,78.16,26675.0
2025-10-07,77.57,77.57,77.29,77.3,10672.0
2025-10-08,77.2,77.59,77.16,77.41,22073.0
2025-10-09,77.38,77.45,76.96,76.96,26160.0
2025-10-10,77.1,77.18,76.67,76.67,27439.0
2025-10-13,76.18,76.23,75.76,75.98,17043.0
2025-10-14,76.04,76.52,76.04,76.27,14564.0
2025-10-15,77.16,77.51,77.16,77.43,11837.0
2025-10-16,77.36,77.68,77.3,77.61,123514.0
2025-10-17,76.74,76.91,76.7,76.7,19375.0
2025-10-20,76.8,77.23,76.78,76.98,159350.0
2025-10-21,77.33,77.81,77.33,77.72,16875.0
2025-10-22,77.7,78.07,77.7,77.95,20807.0
2025-10-23,77.9,78.24,77.85,77.93,21403.0
2025-10-24,78.26,78.35,78.08,78.35,14177.0
2025-10-27,78.75,78.93,78.67,78.67,19058.0
2025-10-28,78.32,78.51,77.93,77.93,18669.0
2025-10-29,77.62,77.64,77.24,77.31,23638.0
2025-10-30,77.34,77.47,77.01,77.01,27195.0
2025-10-31,76.82,76.82,76.53,76.6,23864.0
2025-11-03,76.86,77.33,76.86,77.03,14885.0
2025-11-04,78.95,78.95,76.9,76.9,18191.0
2025-11-05,77.42,77.42,76.91,76.91,30604.0
2025-11-06,77.93,77.93,77.4,77.5,17352.0
2025-11-07,77.5,77.7,77.38,77.38,23987.0
2025-11-10,77.63,78.05,77.57,77.68,24952.0
2025-11-11,77.69,78.1,77.69,77.84,49168.0
2025-11-12,78.0,78.81,78.0,78.68,37848.0
2025-11-13,78.78,79.12,78.68,78.76,20261.0
2025-11-14,78.75,78.75,78.38,78.55,32397.0
2025-11-17,78.55,78.55,78.05,78.25,22875.0
2025-11-18,77.32,77.37,76.91,76.91,15867.0
2025-11-19,76.97,77.36,76.9,77.13,17036.0
2025-11-20,77.2,77.93,77.15,77.35,21789.0
2025-11-21,77.26,77.26,76.46,76.83,20797.0
2025-11-24,76.83,78.7,76.83,78.22,17778.0
2025-11-25,78.69,78.86,78.45,78.54,18872.0
2025-11-26,78.85,80.09,78.85,79.77,26537.0