Date,Open,High,Low,Close,Volume
2017-06-16,22.41,22.41,22.39,22.4,2250.0
2017-06-19,22.64,22.64,22.56,22.61,2980.0
2017-06-20,22.71,22.71,22.59,22.59,5968.0
2017-06-21,22.795,22.795,22.68,22.71,3350.0
2017-06-22,22.66,22.66,22.51,22.51,1400.0
2017-06-23,22.51,22.51,22.51,22.51,0.0
2017-06-26,22.37,22.48,22.37,22.48,1045.0
2017-06-27,22.43,22.43,22.26,22.26,1250.0
2017-06-28,22.31,22.31,22.19,22.31,321.0
2017-06-29,22.44,22.44,21.885,21.895,2085.0
2017-06-30,21.915,21.965,21.895,21.895,717.0
2017-07-04,21.895,21.895,21.895,21.895,0.0
2017-07-05,22.035,22.065,21.895,21.895,1387.0
2017-07-06,21.895,21.895,21.895,21.895,0.0
2017-07-07,21.995,21.995,21.895,21.895,100.0
2017-07-10,21.895,21.895,21.895,21.895,0.0
2017-07-11,21.895,21.895,21.895,21.895,0.0
2017-07-12,21.895,21.895,21.895,21.895,100.0
2017-07-13,21.815,21.935,21.815,21.935,500.0
2017-07-14,21.875,21.935,21.875,21.935,100.0
2017-07-17,21.935,21.945,21.905,21.945,707.0
2017-07-18,21.855,21.945,21.855,21.945,10.0
2017-07-19,21.945,21.945,21.865,21.945,495.0
2017-07-20,21.855,21.945,21.855,21.945,300.0
2017-07-21,21.895,21.895,21.815,21.895,327.0
2017-07-24,21.785,21.795,21.715,21.785,1700.0
2017-07-25,21.815,21.835,21.815,21.835,380.0
2017-07-26,21.775,21.835,21.775,21.835,200.0
2017-07-27,21.735,21.735,21.735,21.735,10400.0
2017-07-28,21.595,21.775,21.595,21.675,456.0
2017-07-31,21.835,21.845,21.835,21.835,254.0
2017-08-01,21.835,21.835,21.835,21.835,0.0
2017-08-02,21.835,21.835,21.835,21.835,0.0
2017-08-03,22.045,22.045,22.045,22.045,440.0
2017-08-04,22.19,22.19,22.045,22.045,600.0
2017-08-08,22.045,22.045,22.045,22.045,0.0
2017-08-09,22.17,22.34,22.17,22.33,1132.0
2017-08-10,22.055,22.055,22.005,22.055,800.0
2017-08-11,22.055,22.055,22.055,22.055,0.0
2017-08-14,22.045,22.6,22.045,22.21,500.0
2017-08-15,22.49,22.825,22.35,22.35,2576.0
2017-08-16,22.33,22.33,22.2,22.2,650.0
2017-08-17,22.23,22.23,22.015,22.23,1065.0
2017-08-18,21.735,21.785,21.715,21.745,3690.0
2017-08-21,21.745,21.745,21.745,21.745,0.0
2017-08-22,21.745,21.745,21.745,21.745,0.0
2017-08-23,21.935,21.935,21.745,21.745,518.0
2017-08-24,21.745,21.795,21.745,21.795,675.0
2017-08-25,21.795,21.795,21.795,21.795,0.0
2017-08-28,21.795,21.795,21.795,21.795,0.0
2017-08-29,21.875,21.875,21.795,21.795,1600.0
2017-08-30,21.925,22.055,21.795,21.795,1500.0
2017-08-31,21.985,21.985,21.985,21.985,100.0
2017-09-01,21.925,21.985,21.925,21.985,300.0
2017-09-05,21.835,21.835,21.575,21.575,325.0
2017-09-06,21.455,21.455,21.43,21.43,2760.0
2017-09-07,21.43,21.43,21.43,21.43,0.0
2017-09-08,21.43,21.43,21.43,21.43,0.0
2017-09-11,21.545,21.545,21.485,21.545,300.0
2017-09-12,21.555,21.555,21.555,21.555,450.0
2017-09-13,21.635,21.645,21.555,21.555,1312.0
2017-09-14,21.635,21.635,21.555,21.555,928.0
2017-09-15,21.735,21.735,21.555,21.555,200.0
2017-09-18,21.865,21.975,21.865,21.865,2262.0
2017-09-19,21.935,21.935,21.865,21.865,3196.0
2017-09-20,21.865,21.865,21.865,21.865,1500.0
2017-09-21,21.885,21.885,21.865,21.865,200.0
2017-09-22,21.815,21.915,21.815,21.865,3504.0
2017-09-25,21.885,21.885,21.725,21.765,4699.0
2017-09-26,21.605,21.795,21.595,21.795,4497.0
2017-09-27,21.915,22.055,21.775,21.825,4883.0
2017-09-28,22.16,22.16,21.985,21.985,458.0
2017-09-29,22.2,22.24,22.2,22.22,15467.0
2017-10-02,22.41,22.41,22.27,22.31,10079.0
2017-10-03,22.32,22.33,22.31,22.33,22896.0
2017-10-04,22.22,22.22,22.21,22.22,690.0
2017-10-05,22.33,22.47,22.33,22.44,5685.0
2017-10-06,22.38,22.38,22.35,22.35,9860.0
2017-10-10,22.53,22.53,22.32,22.41,4561.0
2017-10-11,22.41,22.48,22.38,22.38,31384.0
2017-10-12,22.45,22.45,22.38,22.38,43.0
2017-10-13,22.52,22.52,22.5,22.5,600.0
2017-10-16,22.53,22.6,22.52,22.56,18378.0
2017-10-17,22.49,22.49,22.43,22.43,11500.0
2017-10-18,22.57,22.57,22.41,22.42,3733.0
2017-10-19,22.36,22.43,22.36,22.43,3420.0
2017-10-20,22.775,22.825,22.765,22.825,15405.0
2017-10-23,22.885,22.955,22.885,22.895,23580.0
2017-10-24,22.855,22.895,22.845,22.895,175.0
2017-10-25,22.885,23.115,22.885,23.075,28662.0
2017-10-26,23.165,23.195,23.125,23.175,21770.0
2017-10-27,23.44,23.47,23.44,23.44,500.0
2017-10-30,23.5,23.5,23.265,23.325,12266.0
2017-10-31,23.285,23.52,23.285,23.51,8414.0
2017-11-01,23.52,23.58,23.345,23.43,7071.0
2017-11-02,23.44,23.45,23.355,23.44,4127.0
2017-11-03,23.44,23.49,23.355,23.375,3994.0
2017-11-06,23.56,23.56,23.49,23.49,4381.0
2017-11-07,23.68,23.68,23.42,23.58,3961.0
2017-11-08,23.52,23.52,23.44,23.52,12925.0
2017-11-09,23.335,23.335,23.065,23.075,14261.0
2017-11-10,23.275,23.67,23.175,23.52,4996.0
2017-11-13,22.905,23.295,22.905,23.205,9005.0
2017-11-14,23.355,23.355,23.275,23.305,4128.0
2017-11-15,23.255,23.255,23.225,23.225,3300.0
2017-11-16,23.345,23.36,23.275,23.355,38092.0
2017-11-17,23.45,23.47,23.345,23.42,5787.0
2017-11-20,23.255,23.61,23.235,23.51,2288.0
2017-11-21,23.55,23.74,23.55,23.73,9387.0
2017-11-22,23.81,23.81,23.55,23.55,6861.0
2017-11-23,23.67,23.67,23.62,23.62,1720.0
2017-11-24,23.67,23.72,23.67,23.67,1124.0
2017-11-27,23.75,23.75,23.67,23.72,2918.0
2017-11-28,23.75,23.93,23.75,23.93,703.0
2017-11-29,24.565,24.565,23.74,23.82,4222.0
2017-11-30,23.83,24.115,23.83,24.105,3443.0
2017-12-01,23.87,23.87,23.5,23.5,3120.0
2017-12-04,23.48,23.48,23.305,23.41,3713.0
2017-12-05,23.395,23.405,23.235,23.345,6721.0
2017-12-06,23.41,23.41,23.41,23.41,300.0
2017-12-07,23.58,23.71,23.58,23.71,9599.0
2017-12-08,23.66,23.78,23.65,23.78,8101.0
2017-12-11,23.69,23.78,23.68,23.78,839.0
2017-12-12,23.74,23.8,23.74,23.78,1200.0
2017-12-13,23.74,23.88,23.74,23.84,2082.0
2017-12-14,23.93,23.93,23.53,23.53,860.0
2017-12-15,23.66,23.93,23.66,23.93,9574.0
2017-12-18,23.98,24.105,23.98,24.105,11624.0
2017-12-19,24.04,24.04,23.92,23.92,700.0
2017-12-20,23.9,23.91,23.8,23.9,992.0
2017-12-21,23.92,23.92,23.74,23.87,1547.0
2017-12-22,23.67,23.67,23.63,23.63,10634.0
2017-12-27,23.55,23.55,23.52,23.55,1100.0
2017-12-28,23.525,23.525,23.455,23.455,850.0
2017-12-29,23.435,23.435,23.405,23.435,754.0
2018-01-02,23.375,23.375,23.23,23.345,18816.0
2018-01-03,23.505,23.615,23.505,23.615,3666.0
2018-01-04,23.775,23.775,23.685,23.685,7099.0
2018-01-05,23.635,23.775,23.635,23.775,2277.0
2018-01-08,23.935,23.935,23.845,23.845,10069.0
2018-01-09,24.06,24.12,24.06,24.06,1225.0
2018-01-10,23.97,24.11,23.97,24.11,3780.0
2018-01-11,24.41,24.41,24.29,24.33,3381.0
2018-01-12,24.49,24.51,24.4,24.48,11432.0
2018-01-15,24.5,24.5,24.38,24.38,858.0
2018-01-16,24.66,24.66,24.43,24.44,4046.0
2018-01-17,24.67,24.715,24.65,24.705,4233.0
2018-01-18,24.805,24.875,24.805,24.875,2521.0
2018-01-19,25.215,25.215,24.915,25.075,1366.0
2018-01-22,25.165,25.165,25.005,25.025,2177.0
2018-01-23,25.155,25.235,25.155,25.155,6205.0
2018-01-24,25.285,25.6,25.015,25.195,1705.0
2018-01-25,25.135,25.135,24.985,25.075,20539.0
2018-01-26,25.155,25.155,25.075,25.075,306.0
2018-01-29,25.215,25.235,25.145,25.145,5300.0
2018-01-30,24.905,24.965,24.905,24.965,694.0
2018-01-31,25.025,25.085,24.855,24.855,7851.0
2018-02-01,25.145,25.165,25.025,25.165,20512.0
2018-02-02,25.095,25.165,24.945,25.165,2733.0
2018-02-05,24.825,26.495,24.22,25.055,11094.0
2018-02-06,23.935,24.49,23.935,24.49,22911.0
2018-02-07,24.5,24.815,24.5,24.6,14985.0
2018-02-08,24.43,24.45,23.955,23.97,7852.0
2018-02-09,24.02,24.02,23.345,23.765,4958.0
2018-02-12,24.28,24.44,24.09,24.44,5552.0
2018-02-13,24.36,24.4,24.27,24.37,5266.0
2018-02-14,24.38,24.63,24.38,24.62,29736.0
2018-02-15,24.745,24.905,24.68,24.825,26684.0
2018-02-16,25.115,25.165,25.065,25.115,22535.0
2018-02-20,25.045,25.225,25.045,25.105,3650.0
2018-02-21,25.41,25.78,25.325,25.4,17075.0
2018-02-22,25.385,25.41,25.185,25.265,13352.0
2018-02-23,25.315,25.51,25.295,25.51,9690.0
2018-02-26,25.92,25.92,25.68,25.84,6205.0
2018-02-27,26.08,26.08,25.81,25.81,10681.0
2018-02-28,25.9,25.97,25.68,25.68,7995.0
2018-03-01,25.51,25.58,25.165,25.255,10786.0
2018-03-02,25.155,25.48,25.135,25.4,17748.0
2018-03-05,25.57,26.02,25.57,25.97,4832.0
2018-03-06,25.91,25.91,25.84,25.84,4875.0
2018-03-07,25.82,25.98,25.79,25.94,2967.0
2018-03-08,26.05,26.125,25.99,25.99,7978.0
2018-03-09,26.115,26.295,26.115,26.295,6315.0
2018-03-12,26.435,26.435,26.225,26.235,7850.0
2018-03-13,26.425,26.585,26.335,26.365,113742.0
2018-03-14,26.455,26.475,26.295,26.315,9187.0
2018-03-15,26.485,26.675,26.485,26.585,6161.0
2018-03-16,26.705,26.705,26.625,26.655,7888.0
2018-03-19,26.545,26.545,26.11,26.175,7350.0
2018-03-20,26.315,26.385,26.265,26.265,2080.0
2018-03-21,26.245,26.315,26.06,26.06,7951.0
2018-03-22,25.82,25.82,25.57,25.68,15747.0
2018-03-23,25.325,25.375,24.905,25.065,4560.0
2018-03-26,25.53,25.62,25.255,25.62,12210.0
2018-03-27,25.71,25.78,25.125,25.335,3180.0
2018-03-28,25.325,25.325,25.065,25.255,5482.0
2018-03-29,25.45,25.67,25.41,25.6,37638.0
2018-04-02,25.125,25.165,24.855,24.855,14280.0
2018-04-03,25.325,25.325,24.895,25.105,25640.0
2018-04-04,24.825,25.175,24.775,25.175,2810.0
2018-04-05,25.4,25.48,25.365,25.385,6700.0
2018-04-06,25.375,25.375,24.775,24.865,9756.0
2018-04-09,25.195,25.195,24.955,24.955,3910.0
2018-04-10,25.125,25.205,25.045,25.195,166802.0
2018-04-11,25.105,25.125,25.035,25.075,60419.0
2018-04-12,25.085,25.335,25.085,25.265,4100.0
2018-04-13,25.325,25.355,25.175,25.195,7644.0
2018-04-16,25.275,25.45,25.275,25.42,12000.0
2018-04-17,25.69,25.71,25.55,25.69,3923.0
2018-04-18,25.74,25.95,25.74,25.93,775.0
2018-04-19,25.72,25.93,25.72,25.93,1347.0
2018-04-20,26.01,26.02,25.91,25.94,28930.0
2018-04-23,26.305,26.305,26.02,26.135,4657.0
2018-04-24,26.175,26.185,25.69,25.72,12926.0
2018-04-25,25.325,25.54,25.275,25.44,12220.0
2018-04-26,25.81,25.88,25.295,25.68,6274.0
2018-04-27,25.77,25.77,25.59,25.7,5500.0
2018-04-30,25.69,25.69,25.5,25.5,2725.0
2018-05-01,25.205,25.365,25.175,25.175,1500.0
2018-05-02,25.5,25.51,25.375,25.44,4080.0
2018-05-03,25.275,25.44,25.215,25.215,3519.0
2018-05-04,25.59,25.71,25.59,25.67,2037.0
2018-05-07,25.82,25.85,25.76,25.76,8643.0
2018-05-08,25.93,26.04,25.87,25.88,7324.0
2018-05-09,25.82,25.97,25.81,25.97,5096.0
2018-05-10,25.99,26.04,25.99,26.03,1820.0
2018-05-11,26.225,26.315,26.215,26.245,9100.0
2018-05-14,26.355,26.355,26.255,26.315,3523.0
2018-05-15,26.325,26.325,26.215,26.295,6275.0
2018-05-16,26.135,26.285,26.135,26.215,4390.0
2018-05-17,26.255,26.275,26.165,26.235,4500.0
2018-05-18,26.495,26.505,26.445,26.485,5770.0
2018-05-22,26.595,26.605,26.375,26.465,10450.0
2018-05-23,26.465,26.555,26.335,26.395,3263.0
2018-05-24,26.505,26.545,26.455,26.535,4725.0
2018-05-25,26.815,26.815,26.615,26.685,22550.0
2018-05-28,26.615,26.815,26.605,26.815,13200.0
2018-05-29,26.335,26.585,26.235,26.305,11199.0
2018-05-30,26.645,26.645,26.325,26.465,15259.0
2018-05-31,26.615,27.0,26.615,26.815,14680.0
2018-06-01,27.11,27.15,26.96,27.03,68388.0
2018-06-04,27.19,27.26,27.12,27.25,4300.0
2018-06-05,27.31,27.995,27.31,27.37,32914.0
2018-06-06,27.545,27.675,27.25,27.595,41842.0
2018-06-07,27.765,27.795,27.49,27.595,25080.0
2018-06-08,27.685,27.725,27.605,27.695,9778.0
2018-06-11,27.755,28.025,27.755,27.955,16815.0
2018-06-12,27.925,28.015,27.915,27.945,22132.0
2018-06-13,28.28,28.28,28.125,28.125,15730.0
2018-06-14,28.085,28.235,28.055,28.205,33062.0
2018-06-15,28.205,28.32,28.155,28.31,7825.0
2018-06-18,28.29,28.34,28.085,28.3,24515.0
2018-06-19,28.255,28.255,28.025,28.195,8261.0
2018-06-20,28.255,28.4,27.865,28.33,9940.0
2018-06-21,28.34,28.34,28.125,28.165,13816.0
2018-06-22,28.55,28.55,28.155,28.155,58005.0
2018-06-25,27.725,27.775,27.47,27.645,6291.0
2018-06-26,27.805,27.815,27.775,27.785,2900.0
2018-06-27,27.835,27.835,27.54,27.605,8600.0
2018-06-28,27.29,27.53,27.19,27.53,3928.0
2018-06-29,27.625,27.665,27.54,27.54,9890.0
2018-07-03,27.835,28.165,27.545,28.145,6944.0
2018-07-04,28.095,28.095,27.35,27.5,18540.0
2018-07-05,27.545,27.555,27.31,27.39,25229.0
2018-07-06,27.565,27.625,27.47,27.545,10732.0
2018-07-09,27.715,27.915,27.715,27.915,3875.0
2018-07-10,28.27,28.27,28.045,28.045,4839.0
2018-07-11,27.805,28.085,27.805,28.045,5019.0
2018-07-12,28.33,28.33,28.135,28.29,5078.0
2018-07-13,28.46,28.46,28.245,28.28,5705.0
2018-07-16,28.45,28.45,28.185,28.185,55093.0
2018-07-17,28.145,28.66,28.145,28.46,40411.0
2018-07-18,28.47,28.995,28.43,28.46,14923.0
2018-07-19,28.78,28.78,28.4,28.5,12016.0
2018-07-20,28.4,28.43,28.28,28.29,14404.0
2018-07-23,28.26,28.36,28.205,28.33,20515.0
2018-07-24,28.68,28.68,28.205,28.3,18489.0
2018-07-25,28.205,28.49,28.205,28.43,49393.0
2018-07-26,28.57,28.8,28.57,28.73,11850.0
2018-07-27,28.89,28.89,28.42,28.48,12705.0
2018-07-30,28.34,28.43,28.115,28.145,11502.0
2018-07-31,28.57,28.57,28.215,28.27,11040.0
2018-08-01,28.35,28.43,28.3,28.33,3935.0
2018-08-02,28.4,28.69,28.225,28.69,8315.0
2018-08-03,28.7,28.7,28.49,28.62,13250.0
2018-08-07,28.61,29.065,28.61,28.975,20632.0
2018-08-08,29.045,29.075,28.92,28.96,8599.0
2018-08-09,29.155,29.205,29.065,29.085,29127.0
2018-08-10,29.045,29.205,29.045,29.115,5054.0
2018-08-13,29.215,29.245,29.065,29.065,4375.0
2018-08-14,29.125,29.155,28.8,29.085,14445.0
2018-08-15,29.105,29.105,28.71,28.84,4888.0
2018-08-16,28.74,29.215,28.74,29.155,13875.0
2018-08-17,29.125,29.125,28.93,29.045,38576.0
2018-08-20,29.275,29.275,29.115,29.135,31266.0
2018-08-21,29.285,29.285,29.095,29.145,49455.0
2018-08-22,29.365,29.405,29.245,29.245,32494.0
2018-08-23,29.505,29.505,29.355,29.415,45050.0
2018-08-24,29.605,30.11,29.395,29.485,44604.0
2018-08-27,29.86,29.86,29.545,29.625,13099.0
2018-08-28,29.72,29.72,29.455,29.605,18715.0
2018-08-29,29.85,29.89,29.645,29.8,46524.0
2018-08-30,29.92,29.97,29.79,29.82,21508.0
2018-08-31,30.15,30.15,29.99,30.11,28413.0
2018-09-04,30.35,30.455,30.23,30.445,7476.0
2018-09-05,30.575,30.575,30.01,30.05,16208.0
2018-09-06,30.05,30.05,29.87,29.91,43239.0
2018-09-07,30.07,30.18,29.94,30.04,7776.0
2018-09-10,30.02,30.25,30.02,30.06,449991.0
2018-09-11,30.06,30.24,30.01,30.16,10092.0
2018-09-12,30.26,30.26,29.76,29.95,21232.0
2018-09-13,29.95,30.2,29.95,30.15,43968.0
2018-09-14,30.25,30.34,30.25,30.34,13047.0
2018-09-17,30.565,31.125,29.94,29.99,32024.0
2018-09-18,30.2,30.28,30.2,30.24,64180.0
2018-09-19,30.12,30.12,29.94,29.96,17781.0
2018-09-20,29.89,30.18,29.89,30.09,15985.0
2018-09-21,30.3,30.3,30.05,30.1,9160.0
2018-09-24,30.19,30.2,29.99,30.2,37570.0
2018-09-25,30.28,30.535,30.01,30.495,13384.0
2018-09-26,30.485,30.745,30.415,30.595,36297.0
2018-09-27,30.895,30.905,30.625,30.635,125068.0
2018-09-28,30.595,30.605,30.41,30.41,12769.0
2018-10-01,30.555,30.555,30.27,30.28,18448.0
2018-10-02,30.24,30.26,30.18,30.2,22298.0
2018-10-03,30.31,30.36,30.21,30.28,50760.0
2018-10-04,30.21,30.21,29.73,29.83,34594.0
2018-10-05,29.83,29.89,29.615,29.82,11300.0
2018-10-09,29.695,29.695,29.165,29.385,62659.0
2018-10-10,29.295,29.295,28.155,28.3,51288.0
2018-10-11,27.955,28.4,27.805,27.955,59030.0
2018-10-12,27.975,28.58,27.975,28.52,81292.0
2018-10-15,28.3,28.35,28.155,28.3,11517.0
2018-10-16,28.52,28.85,28.43,28.85,25263.0
2018-10-17,29.145,29.145,28.62,28.88,21859.0
2018-10-18,29.135,29.135,28.6,28.8,12876.0
2018-10-19,28.985,28.985,28.65,28.65,9904.0
2018-10-22,28.64,28.92,28.5,28.67,15596.0
2018-10-23,28.5,28.74,27.705,28.255,26258.0
2018-10-24,28.49,28.49,27.35,27.35,13090.0
2018-10-25,27.45,27.995,27.45,27.935,25279.0
2018-10-26,27.675,27.745,27.16,27.46,13343.0
2018-10-29,27.855,27.975,26.94,27.18,42260.0
2018-10-30,27.21,27.36,27.08,27.34,6575.0
2018-10-31,27.785,28.125,27.785,27.925,38534.0
2018-11-01,27.955,28.095,27.895,28.095,8410.0
2018-11-02,28.39,28.4,27.835,28.045,34243.0
2018-11-05,28.205,28.235,27.965,28.215,11207.0
2018-11-06,28.3,28.42,28.205,28.42,31823.0
2018-11-07,28.64,29.125,28.6,28.995,51788.0
2018-11-08,29.115,29.305,28.995,29.305,22210.0
2018-11-09,29.335,29.335,28.985,29.195,23655.0
2018-11-12,29.135,29.135,28.55,28.55,4790.0
2018-11-13,28.74,28.81,28.35,28.55,52274.0
2018-11-14,28.86,28.86,28.3,28.39,16543.0
2018-11-15,28.35,28.36,27.875,28.26,32025.0
2018-11-16,28.155,28.44,28.155,28.37,13724.0
2018-11-19,28.4,28.4,27.615,27.645,19054.0
2018-11-20,27.08,27.555,27.06,27.31,39280.0
2018-11-21,27.47,27.54,27.22,27.37,19270.0
2018-11-22,27.26,27.26,27.1,27.11,10417.0
2018-11-23,27.29,27.39,27.15,27.3,6996.0
2018-11-26,27.34,27.695,27.34,27.695,20003.0
2018-11-27,27.625,27.685,27.43,27.685,9276.0
2018-11-28,27.685,28.3,27.685,28.3,9904.0
2018-11-29,28.39,28.47,28.26,28.44,15050.0
2018-11-30,28.43,28.59,28.43,28.52,24539.0
2018-12-03,28.96,28.96,28.61,28.86,23773.0
2018-12-04,28.995,28.995,28.245,28.255,12917.0
2018-12-05,28.37,28.76,28.37,28.6,1198.0
2018-12-06,27.885,28.26,27.52,28.205,37300.0
2018-12-07,28.155,28.155,27.14,27.24,40933.0
2018-12-10,27.24,27.54,27.06,27.5,44415.0
2018-12-11,27.765,28.175,27.38,27.42,9850.0
2018-12-12,27.985,28.005,27.795,27.895,6872.0
2018-12-13,27.745,27.815,27.53,27.705,3551.0
2018-12-14,27.675,27.675,27.22,27.22,5261.0
2018-12-17,27.21,27.21,26.645,26.695,13644.0
2018-12-18,26.775,27.04,26.685,26.765,20296.0
2018-12-19,26.98,27.21,26.545,26.545,14192.0
2018-12-20,26.225,26.615,25.8,26.185,33958.0
2018-12-21,26.365,26.365,25.62,25.62,22466.0
2018-12-24,25.85,25.85,25.42,25.44,9805.0
2018-12-27,26.02,27.12,25.92,26.565,37739.0
2018-12-28,26.93,27.07,26.555,26.555,64634.0
2018-12-31,26.83,27.04,26.775,26.88,8588.0
2019-01-02,26.655,26.86,26.555,26.745,15654.0
2019-01-03,26.465,26.465,25.91,26.05,9139.0
2019-01-04,26.215,26.725,26.215,26.525,20779.0
2019-01-07,26.655,26.9,26.655,26.815,19873.0
2019-01-08,27.1,27.11,26.735,26.93,74390.0
2019-01-09,27.11,27.44,27.1,27.26,35990.0
2019-01-10,27.4,27.47,27.24,27.37,24765.0
2019-01-11,27.555,27.555,27.38,27.48,8429.0
2019-01-14,27.48,27.545,27.34,27.37,9971.0
2019-01-15,27.52,27.765,27.51,27.765,13125.0
2019-01-16,27.915,27.915,27.645,27.745,28693.0
2019-01-17,27.895,28.015,27.845,27.905,5213.0
2019-01-18,28.005,28.42,28.005,28.4,9933.0
2019-01-21,28.61,28.61,28.33,28.43,7768.0
2019-01-22,28.39,28.42,28.085,28.3,14091.0
2019-01-23,28.215,28.4,28.045,28.28,167546.0
2019-01-24,28.58,28.58,28.035,28.41,32068.0
2019-01-25,28.57,28.57,28.3,28.34,14710.0
2019-01-28,28.4,28.41,28.015,28.175,32336.0
2019-01-29,28.48,28.49,28.27,28.38,12416.0
2019-01-30,28.5,28.5,28.225,28.39,15115.0
2019-01-31,28.45,28.58,28.33,28.58,23709.0
2019-02-01,28.5,28.55,28.4,28.51,19858.0
2019-02-04,28.75,28.83,28.4,28.83,7562.0
2019-02-05,28.88,29.075,28.83,29.035,20539.0
2019-02-06,28.995,29.205,28.92,29.125,27981.0
2019-02-07,29.295,29.295,28.985,29.215,20529.0
2019-02-08,29.045,29.235,29.005,29.125,18075.0
2019-02-11,29.145,29.625,29.145,29.535,22571.0
2019-02-12,29.77,29.81,29.675,29.795,37812.0
2019-02-13,29.83,30.02,29.82,29.96,18873.0
2019-02-14,30.09,30.19,30.06,30.12,14005.0
2019-02-15,30.18,30.29,30.15,30.21,71351.0
2019-02-19,30.37,30.37,30.07,30.14,18291.0
2019-02-20,30.18,30.23,30.05,30.15,30318.0
2019-02-21,30.04,30.23,29.91,30.11,29475.0
2019-02-22,30.15,30.525,30.15,30.29,63302.0
2019-02-25,30.725,30.725,30.38,30.415,18860.0
2019-02-26,30.485,30.665,30.465,30.535,19892.0
2019-02-27,30.485,30.485,30.05,30.21,7448.0
2019-02-28,30.2,30.31,30.16,30.19,13961.0
2019-03-01,30.795,30.945,30.615,30.925,19145.0
2019-03-04,31.15,31.15,30.495,30.625,68446.0
2019-03-05,30.34,30.865,30.34,30.855,19988.0
2019-03-06,30.945,31.005,30.875,30.875,23129.0
2019-03-07,30.965,30.975,30.585,30.635,25547.0
2019-03-08,30.545,30.545,30.17,30.39,27475.0
2019-03-11,30.41,30.865,30.41,30.785,35716.0
2019-03-12,30.885,31.025,30.815,30.955,14296.0
2019-03-13,31.035,31.21,30.965,31.065,24254.0
2019-03-14,31.22,31.23,30.915,31.14,17527.0
2019-03-15,31.14,31.57,31.14,31.47,35197.0
2019-03-18,31.37,31.56,31.33,31.53,35795.0
2019-03-19,31.62,31.62,31.33,31.42,17304.0
2019-03-20,31.47,31.51,31.26,31.31,28303.0
2019-03-21,31.63,31.995,31.46,31.965,36782.0
2019-03-22,31.875,31.875,31.4,31.48,17812.0
2019-03-25,31.3,31.56,31.19,31.39,14862.0
2019-03-26,31.905,31.905,31.51,31.54,22417.0
2019-03-27,31.65,31.855,31.49,31.69,70557.0
2019-03-28,32.255,32.255,31.875,32.125,13014.0
2019-03-29,32.275,32.275,31.965,32.035,57043.0
2019-04-01,32.155,32.435,32.155,32.395,15220.0
2019-04-02,32.515,32.515,32.305,32.465,13206.0
2019-04-03,32.495,32.61,32.455,32.525,26238.0
2019-04-04,32.59,32.68,32.165,32.325,48714.0
2019-04-05,32.68,32.68,32.445,32.505,19458.0
2019-04-08,32.56,32.56,32.145,32.405,14248.0
2019-04-09,32.425,32.425,32.275,32.295,11149.0
2019-04-10,32.65,32.65,32.385,32.385,14627.0
2019-04-11,32.61,32.64,32.56,32.59,19211.0
2019-04-12,32.74,32.74,32.495,32.61,16781.0
2019-04-15,32.61,32.84,32.61,32.8,22559.0
2019-04-16,33.12,33.13,32.76,32.82,27494.0
2019-04-17,32.8,33.325,32.525,32.525,7821.0
2019-04-18,32.78,32.78,32.495,32.63,116732.0
2019-04-22,32.63,32.75,32.395,32.67,16009.0
2019-04-23,32.75,33.395,32.75,33.305,64603.0
2019-04-24,33.495,33.585,33.415,33.475,22761.0
2019-04-25,33.555,33.555,33.13,33.355,22595.0
2019-04-26,33.295,33.595,33.295,33.535,12254.0
2019-04-29,33.745,34.15,33.545,33.645,53904.0
2019-04-30,33.685,33.765,33.405,33.465,7076.0
2019-05-01,33.735,33.735,33.27,33.27,16175.0
2019-05-02,33.405,33.405,32.94,33.17,20800.0
2019-05-03,33.475,33.485,33.365,33.415,14540.0
2019-05-06,33.365,33.865,32.7,33.355,25757.0
2019-05-07,33.26,33.395,32.78,32.83,41974.0
2019-05-08,32.97,33.275,32.96,33.22,8717.0
2019-05-09,32.83,32.97,32.61,32.82,44689.0
2019-05-10,32.72,33.02,32.435,32.93,27022.0
2019-05-13,32.66,32.66,32.135,32.245,27750.0
2019-05-14,32.485,32.89,32.485,32.76,30737.0
2019-05-15,32.62,33.18,32.62,33.1,30764.0
2019-05-16,33.335,33.825,33.19,33.635,84718.0
2019-05-17,33.695,33.725,33.275,33.325,14908.0
2019-05-21,33.13,33.15,32.98,33.01,646351.0
2019-05-22,33.06,33.22,32.97,33.16,28935.0
2019-05-23,33.04,33.06,32.69,32.83,29758.0
2019-05-24,32.87,33.06,32.86,32.94,15742.0
2019-05-27,32.97,32.98,32.78,32.93,6117.0
2019-05-28,33.285,33.415,33.1,33.275,39748.0
2019-05-29,33.12,33.13,32.405,32.525,28754.0
2019-05-30,32.96,32.96,32.57,32.65,18722.0
2019-05-31,32.275,32.62,30.895,32.61,109499.0
2019-06-03,32.61,32.81,32.015,32.025,15537.0
2019-06-04,32.545,33.07,32.375,32.61,17786.0
2019-06-05,32.97,33.24,32.85,33.24,33936.0
2019-06-06,33.06,33.315,33.06,33.24,37379.0
2019-06-07,33.415,33.515,33.385,33.445,37455.0
2019-06-10,33.725,33.725,33.505,33.515,75079.0
2019-06-11,34.03,34.03,33.275,33.475,63256.0
2019-06-12,33.655,33.705,33.505,33.695,14430.0
2019-06-13,33.955,33.955,33.675,33.775,22933.0
2019-06-14,33.775,34.0,33.715,33.935,31800.0
2019-06-17,33.935,34.06,33.835,33.945,1690547.0
2019-06-18,34.03,34.31,34.03,34.12,37225.0
2019-06-19,34.16,34.22,34.03,34.2,15509.0
2019-06-20,34.54,34.55,34.06,34.27,45029.0
2019-06-21,34.33,34.33,34.05,34.09,54387.0
2019-06-24,34.12,34.21,34.01,34.01,129139.0
2019-06-25,34.05,34.06,33.585,33.615,22448.0
2019-06-26,33.695,33.695,33.275,33.315,15815.0
2019-06-27,33.15,33.405,33.15,33.295,9137.0
2019-06-28,33.325,33.665,33.325,33.635,15509.0
2019-07-02,33.99,34.23,33.635,34.02,79402.0
2019-07-03,34.05,34.38,33.985,34.16,22181.0
2019-07-04,34.17,34.17,33.865,34.14,12694.0
2019-07-05,34.1,34.1,33.715,34.0,22836.0
2019-07-08,33.985,33.985,33.765,33.905,24068.0
2019-07-09,34.04,34.12,33.495,34.04,41786.0
2019-07-10,34.25,34.33,34.04,34.15,37801.0
2019-07-11,34.29,34.33,34.16,34.24,26136.0
2019-07-12,34.21,34.39,34.21,34.34,15564.0
2019-07-15,34.46,34.46,34.29,34.395,20340.0
2019-07-16,34.42,34.5,34.21,34.31,17284.0
2019-07-17,34.31,34.31,34.11,34.11,28360.0
2019-07-18,34.1,34.28,34.02,34.08,32165.0
2019-07-19,34.4,34.5,34.14,34.185,20826.0
2019-07-22,34.1,34.43,34.1,34.4,18873.0
2019-07-23,34.51,34.745,34.29,34.58,32046.0
2019-07-24,34.785,34.835,34.48,34.775,13333.0
2019-07-25,34.65,34.725,34.53,34.69,17889.0
2019-07-26,34.855,34.945,34.755,34.835,27417.0
2019-07-29,34.925,34.925,34.64,34.825,20173.0
2019-07-30,34.56,34.735,34.49,34.59,29388.0
2019-07-31,34.845,34.855,34.27,34.51,20937.0
2019-08-01,34.42,35.035,34.42,34.46,36332.0
2019-08-02,34.49,34.53,33.925,34.16,28517.0
2019-08-06,33.675,33.815,33.1,33.715,47578.0
2019-08-07,33.555,34.06,33.345,33.985,43411.0
2019-08-08,34.34,34.735,34.16,34.57,17740.0
2019-08-09,34.64,34.65,34.27,34.44,88096.0
2019-08-12,34.28,34.37,33.915,34.11,31254.0
2019-08-13,34.11,34.45,34.11,34.29,36195.0
2019-08-14,33.775,34.03,33.415,33.465,53715.0
2019-08-15,33.515,33.765,33.435,33.735,41271.0
2019-08-16,33.865,34.45,33.745,34.11,23981.0
2019-08-19,34.55,34.55,34.29,34.51,19370.0
2019-08-20,34.43,34.61,34.36,34.45,94844.0
2019-08-21,34.46,34.775,34.46,34.705,38223.0
2019-08-22,34.815,34.835,34.51,34.69,17661.0
2019-08-23,34.62,34.745,33.865,33.865,22857.0
2019-08-26,34.02,34.23,33.915,34.16,45112.0
2019-08-27,34.11,34.42,34.11,34.32,18473.0
2019-08-28,34.2,34.32,34.06,34.21,16828.0
2019-08-29,34.51,34.725,34.5,34.55,17771.0
2019-08-30,34.7,34.755,34.3,34.67,30774.0
2019-09-03,34.975,34.975,34.45,34.51,39367.0
2019-09-04,34.66,34.835,34.66,34.755,9183.0
2019-09-05,34.865,35.225,34.865,35.165,43499.0
2019-09-06,35.295,35.385,35.195,35.305,43722.0
2019-09-09,35.46,35.47,34.48,34.52,20126.0
2019-09-10,34.54,34.55,33.535,33.625,60936.0
2019-09-11,33.625,34.15,33.625,33.835,35509.0
2019-09-12,34.12,34.36,34.12,34.21,35702.0
2019-09-13,34.58,34.61,34.05,34.06,26767.0
2019-09-16,34.07,34.07,33.765,33.815,86560.0
2019-09-17,33.815,34.36,33.815,34.31,47840.0
2019-09-18,34.04,34.51,34.04,34.37,35759.0
2019-09-19,34.59,34.755,34.55,34.61,23561.0
2019-09-20,34.755,34.755,34.26,34.32,11327.0
2019-09-23,33.925,34.4,33.915,34.36,20424.0
2019-09-24,34.6,34.63,34.05,34.13,22162.0
2019-09-25,34.39,34.41,33.975,34.25,18282.0
2019-09-26,34.36,34.57,34.31,34.5,18966.0
2019-09-27,34.33,34.33,33.745,33.885,26416.0
2019-09-30,34.05,34.15,33.975,34.0,41277.0
2019-10-01,34.03,34.06,33.615,33.615,45384.0
2019-10-02,33.27,33.465,32.99,33.25,56472.0
2019-10-03,33.355,33.565,33.17,33.545,88267.0
2019-10-04,33.725,34.16,33.725,34.02,11591.0
2019-10-07,34.12,34.12,33.885,33.945,20179.0
2019-10-08,33.765,33.935,33.515,33.515,155120.0
2019-10-09,33.985,34.03,33.505,33.975,20564.0
2019-10-10,34.1,34.11,33.775,33.935,13867.0
2019-10-11,34.43,34.44,33.775,34.03,26997.0
2019-10-15,34.4,34.51,34.26,34.31,21676.0
2019-10-16,34.755,34.755,33.945,34.2,34818.0
2019-10-17,34.44,34.44,33.765,33.975,20060.0
2019-10-18,33.975,34.05,33.615,33.615,25397.0
2019-10-21,33.635,34.19,33.625,33.695,26149.0
2019-10-22,33.825,33.945,33.325,33.435,37077.0
2019-10-23,33.475,33.475,33.19,33.25,15578.0
2019-10-24,33.515,33.655,33.365,33.595,24613.0
2019-10-25,33.675,33.845,33.605,33.715,26139.0
2019-10-28,33.765,33.955,33.755,33.875,17739.0
2019-10-29,33.765,34.15,33.765,34.04,23142.0
2019-10-30,34.41,34.44,34.16,34.38,13887.0
2019-10-31,34.16,34.2,34.01,34.2,41414.0
2019-11-01,34.19,34.55,34.19,34.27,25575.0
2019-11-04,34.55,34.55,34.23,34.26,21059.0
2019-11-05,34.41,34.41,33.985,34.19,15257.0
2019-11-06,34.29,34.29,34.1,34.24,16485.0
2019-11-07,34.59,34.6,34.23,34.25,58463.0
2019-11-08,34.21,34.56,34.21,34.45,17490.0
2019-11-11,34.65,34.66,34.14,34.6,6027.0
2019-11-12,34.66,34.66,34.2,34.6,24986.0
2019-11-13,34.61,34.805,34.61,34.755,17822.0
2019-11-14,34.845,34.965,34.56,34.855,14125.0
2019-11-15,35.035,35.355,34.945,35.135,13676.0
2019-11-18,35.005,35.395,34.995,35.155,23673.0
2019-11-19,35.405,35.42,35.105,35.415,20466.0
2019-11-20,35.385,35.49,35.195,35.255,20344.0
2019-11-21,35.255,35.42,34.965,34.985,24238.0
2019-11-22,35.045,35.065,34.865,35.005,16879.0
2019-11-25,35.245,35.49,35.245,35.45,25686.0
2019-11-26,35.375,35.395,35.215,35.315,28192.0
2019-11-27,35.225,35.51,35.225,35.42,24753.0
2019-11-28,35.51,35.51,35.285,35.45,12701.0
2019-11-29,35.335,35.45,35.215,35.255,26177.0
2019-12-02,35.095,35.48,34.805,34.805,164913.0
2019-12-03,34.58,34.66,34.43,34.6,34544.0
2019-12-04,34.66,34.885,34.66,34.745,54964.0
2019-12-05,34.755,34.805,34.64,34.735,17928.0
2019-12-06,35.125,35.375,35.125,35.305,27509.0
2019-12-09,35.44,35.44,35.005,35.025,26037.0
2019-12-10,35.055,35.345,34.935,35.025,60072.0
2019-12-11,35.205,35.205,34.845,35.045,12484.0
2019-12-12,35.115,35.42,35.005,35.395,42911.0
2019-12-13,35.49,35.49,35.235,35.395,35821.0
2019-12-16,35.77,35.77,35.57,35.63,17648.0
2019-12-17,35.98,35.99,35.59,35.74,45745.0
2019-12-18,35.67,35.69,35.53,35.59,48973.0
2019-12-19,35.59,35.71,35.44,35.66,38955.0
2019-12-20,35.76,35.99,35.76,35.89,45251.0
2019-12-23,36.08,36.165,35.94,35.94,24817.0
2019-12-24,36.0,36.07,35.92,36.0,9726.0
2019-12-27,36.0,36.685,36.0,36.01,24446.0
2019-12-30,35.99,35.99,35.67,35.75,79294.0
2019-12-31,35.79,35.8,35.5,35.74,13749.0
2020-01-02,35.89,36.135,35.86,36.08,11347.0
2020-01-03,35.86,35.95,35.72,35.82,41132.0
2020-01-06,35.63,35.71,35.53,35.71,20195.0
2020-01-07,35.94,36.12,35.75,35.83,53765.0
2020-01-08,35.86,36.245,35.75,36.11,29347.0
2020-01-09,36.605,36.605,36.205,36.485,33521.0
2020-01-10,36.345,36.485,36.275,36.275,19349.0
2020-01-13,36.495,36.745,36.485,36.745,24156.0
2020-01-14,36.88,36.91,36.745,36.795,18247.0
2020-01-15,36.86,37.0,36.735,36.85,36353.0
2020-01-16,37.07,37.2,36.805,37.17,14330.0
2020-01-17,37.06,37.42,37.05,37.4,17438.0
2020-01-20,37.49,37.49,37.18,37.21,14587.0
2020-01-21,37.17,37.765,37.17,37.655,47333.0
2020-01-22,37.875,38.095,37.795,37.975,26063.0
2020-01-23,37.905,37.925,37.645,37.815,40895.0
2020-01-24,38.175,38.175,37.635,37.695,32127.0
2020-01-27,37.48,37.48,36.93,37.1,51864.0
2020-01-28,37.09,37.595,37.09,37.54,66796.0
2020-01-29,38.175,38.175,37.43,37.575,19977.0
2020-01-30,37.49,37.52,37.17,37.31,17712.0
2020-01-31,37.36,37.39,36.765,36.91,30355.0
2020-02-03,37.42,37.725,37.04,37.645,39019.0
2020-02-04,38.015,38.225,37.765,38.125,42845.0
2020-02-05,38.52,38.52,37.915,38.035,43884.0
2020-02-06,38.155,38.32,38.105,38.28,31943.0
2020-02-07,38.28,38.32,37.935,38.065,138651.0
2020-02-10,38.175,38.48,38.175,38.41,46789.0
2020-02-11,38.78,38.79,38.5,38.58,20446.0
2020-02-12,38.71,38.77,38.49,38.7,30871.0
2020-02-13,38.53,38.9,38.45,38.71,30066.0
2020-02-14,38.85,38.88,38.62,38.83,27450.0
2020-02-18,38.83,38.83,38.65,38.78,19631.0
2020-02-19,38.87,39.275,38.86,39.075,31134.0
2020-02-20,39.075,39.075,38.49,38.73,23562.0
2020-02-21,38.65,38.97,38.115,38.205,40263.0
2020-02-24,37.11,37.39,36.795,37.04,257822.0
2020-02-25,37.49,37.49,36.1,36.365,162366.0
2020-02-26,36.655,37.04,36.235,36.485,39816.0
2020-02-27,35.97,36.745,35.285,35.76,190769.0
2020-02-28,34.715,35.145,34.16,35.145,138857.0
2020-03-02,35.355,36.455,34.955,36.455,96339.0
2020-03-03,36.835,37.55,35.75,36.425,93445.0
2020-03-04,36.725,37.46,36.225,37.46,584938.0
2020-03-05,36.795,36.95,36.12,36.235,149880.0
2020-03-06,35.48,35.75,34.845,35.365,94464.0
2020-03-09,33.815,35.355,33.765,33.765,104106.0
2020-03-10,35.325,37.11,34.03,35.73,188053.0
2020-03-11,35.105,35.105,33.765,34.29,65173.0
2020-03-12,32.77,33.23,31.28,31.63,88981.0
2020-03-13,32.83,35.235,31.51,33.835,282443.0
2020-03-16,29.79,31.57,29.79,30.38,69137.0
2020-03-17,30.815,32.73,30.38,32.73,92472.0
2020-03-18,31.75,31.76,30.535,31.43,48942.0
2020-03-19,30.535,32.61,29.79,32.295,35590.0
2020-03-20,32.545,32.545,30.935,31.24,41198.0
2020-03-23,30.865,31.29,29.96,30.455,82519.0
2020-03-24,31.33,32.82,31.33,32.82,46134.0
2020-03-25,32.75,33.27,31.82,32.8,97757.0
2020-03-26,32.135,34.05,32.125,34.05,83837.0
2020-03-27,33.455,33.465,32.515,32.68,67110.0
2020-03-30,32.285,34.25,32.285,34.21,85079.0
2020-03-31,34.25,34.5,33.475,33.515,38329.0
2020-04-01,32.77,33.19,32.345,32.525,26340.0
2020-04-02,32.84,33.08,32.535,32.93,44343.0
2020-04-03,33.02,33.05,32.225,32.69,40277.0
2020-04-06,33.305,34.26,33.305,34.16,31553.0
2020-04-07,34.915,35.44,34.06,34.12,45454.0
2020-04-08,34.49,35.205,34.26,35.165,22713.0
2020-04-09,35.255,35.48,34.845,35.085,411610.0
2020-04-13,35.055,35.055,34.41,34.915,40910.0
2020-04-14,34.965,36.185,34.965,36.0,23449.0
2020-04-15,35.99,36.185,35.5,36.05,60894.0
2020-04-16,36.05,36.565,36.05,36.295,134648.0
2020-04-17,37.04,37.04,36.385,36.795,42511.0
2020-04-20,36.745,37.24,36.585,36.98,49428.0
2020-04-21,37.0,37.0,36.09,36.225,22287.0
2020-04-22,36.99,37.36,36.605,37.23,36161.0
2020-04-23,37.26,37.26,36.505,36.645,213536.0
2020-04-24,36.85,37.28,36.725,37.28,16126.0
2020-04-27,37.775,37.775,37.34,37.605,39312.0
2020-04-28,37.905,37.905,36.96,36.97,40835.0
2020-04-29,37.07,37.985,37.06,37.25,36514.0
2020-04-30,37.32,37.815,36.755,37.24,16149.0
2020-05-01,36.735,37.12,36.515,36.695,24699.0
2020-05-04,36.455,37.4,36.355,37.4,24384.0
2020-05-05,37.975,37.995,37.37,37.765,65430.0
2020-05-06,37.975,38.34,37.975,38.075,15057.0
2020-05-07,38.57,38.58,38.135,38.245,32112.0
2020-05-08,38.66,38.66,38.38,38.53,203521.0
2020-05-11,38.39,39.085,38.39,38.93,28574.0
2020-05-12,39.175,39.175,38.73,38.73,30845.0
2020-05-13,38.57,38.94,38.075,38.41,44150.0
2020-05-14,38.175,38.32,37.865,38.29,16226.0
2020-05-15,38.105,38.84,37.945,38.8,45664.0
2020-05-19,38.93,39.325,38.51,38.62,29001.0
2020-05-20,39.205,39.485,38.98,39.305,74119.0
2020-05-21,39.325,39.375,39.055,39.125,24046.0
2020-05-22,39.365,39.585,39.045,39.445,6512.0
2020-05-25,40.23,40.475,39.505,40.455,21617.0
2020-05-26,40.12,40.13,38.83,38.94,119637.0
2020-05-27,38.81,38.82,37.795,38.51,37741.0
2020-05-28,38.77,39.425,38.73,38.92,20950.0
2020-05-29,39.305,39.645,38.99,39.625,19429.0
2020-06-01,39.575,39.585,39.025,39.075,21616.0
2020-06-02,39.075,39.125,38.75,39.125,48092.0
2020-06-03,39.205,39.435,38.96,39.145,73867.0
2020-06-04,39.295,39.305,38.63,38.67,312279.0
2020-06-05,38.65,38.84,38.33,38.73,40235.0
2020-06-08,39.355,39.365,37.965,38.52,23900.0
2020-06-09,38.8,38.97,38.265,38.73,34871.0
2020-06-10,38.98,39.265,38.74,38.97,33838.0
2020-06-11,38.9,38.91,37.735,37.765,43107.0
2020-06-12,38.73,38.73,37.605,38.015,41277.0
2020-06-15,37.675,38.63,37.675,38.61,41600.0
2020-06-16,38.97,39.275,38.96,38.995,51740.0
2020-06-17,39.255,39.75,39.095,39.455,97451.0
2020-06-18,39.455,39.675,39.325,39.595,19368.0
2020-06-19,39.97,39.98,39.305,39.525,15705.0
2020-06-22,39.675,39.91,39.425,39.78,21764.0
2020-06-23,40.3,40.39,40.1,40.14,96424.0
2020-06-24,40.1,40.12,39.125,39.445,78903.0
2020-06-25,39.605,40.18,39.315,40.18,17062.0
2020-06-26,40.4,40.41,39.475,39.595,22587.0
2020-06-29,39.675,40.41,39.495,39.72,20132.0
2020-06-30,39.695,40.18,39.695,40.14,74281.0
2020-07-02,41.085,41.095,40.715,40.785,45920.0
2020-07-03,39.96,41.43,39.96,41.24,11419.0
2020-07-06,41.23,41.8,41.23,41.55,48911.0
2020-07-07,41.71,42.095,41.36,41.68,39455.0
2020-07-08,41.61,41.985,41.56,41.895,27731.0
2020-07-09,42.365,42.445,41.77,42.445,43357.0
2020-07-10,42.545,42.545,42.055,42.295,27712.0
2020-07-13,42.555,42.96,41.71,41.71,38823.0
2020-07-14,41.56,42.275,41.19,42.275,37516.0
2020-07-15,42.58,42.58,41.77,42.085,16856.0
2020-07-16,42.275,42.305,41.905,42.305,26680.0
2020-07-17,42.545,42.6,42.045,42.6,14515.0
2020-07-20,42.88,43.595,42.72,43.595,24180.0
2020-07-21,43.575,43.575,42.6,42.77,27818.0
2020-07-22,42.9,43.03,42.565,42.93,53859.0
2020-07-23,42.7,43.11,42.055,42.385,40009.0
2020-07-24,41.935,42.075,41.57,41.855,29255.0
2020-07-27,42.395,42.68,42.225,42.59,18017.0
2020-07-28,42.7,42.76,42.005,42.105,16942.0
2020-07-29,42.005,42.76,42.005,42.65,22158.0
2020-07-30,42.64,43.2,42.465,43.2,24258.0
2020-07-31,43.2,43.475,42.395,42.96,17671.0
2020-08-04,43.345,43.345,42.79,43.06,20274.0
2020-08-05,43.26,43.305,43.01,43.12,17580.0
2020-08-06,43.385,43.795,43.2,43.795,22437.0
2020-08-07,43.905,44.08,43.495,43.885,11604.0
2020-08-10,43.845,43.845,42.98,43.23,57120.0
2020-08-11,42.95,42.95,42.305,42.305,28310.0
2020-08-12,42.335,43.19,42.335,43.07,40424.0
2020-08-13,43.315,43.425,43.0,43.27,27823.0
2020-08-14,43.05,43.425,42.94,42.94,20796.0
2020-08-17,43.525,43.665,43.02,43.665,19495.0
2020-08-18,43.685,43.715,43.375,43.595,22094.0
2020-08-19,43.735,43.735,43.21,43.295,29072.0
2020-08-20,43.295,43.765,43.2,43.755,19992.0
2020-08-21,43.875,43.985,43.645,43.765,17563.0
2020-08-24,44.11,44.41,44.07,44.19,24152.0
2020-08-25,44.19,44.46,44.04,44.33,21889.0
2020-08-26,44.795,45.245,44.34,45.225,16828.0
2020-08-27,45.285,45.71,44.48,44.58,44564.0
2020-08-28,44.55,44.825,44.54,44.725,308061.0
2020-08-31,44.745,44.805,44.64,44.7,24236.0
2020-09-01,44.53,45.205,44.53,45.205,19646.0
2020-09-02,45.6,45.93,45.285,45.8,22276.0
2020-09-03,45.55,45.55,43.645,43.965,48198.0
2020-09-04,43.985,44.02,42.035,43.1,135590.0
2020-09-08,42.6,43.02,42.185,42.525,69118.0
2020-09-09,43.26,43.855,43.07,43.565,34627.0
2020-09-10,43.825,43.875,42.92,43.05,36578.0
2020-09-11,43.15,43.485,42.65,42.94,16008.0
2020-09-14,43.11,43.775,43.1,43.515,27346.0
2020-09-15,43.855,44.12,43.855,44.12,26514.0
2020-09-16,44.28,44.39,43.595,43.715,33050.0
2020-09-17,43.415,43.685,43.07,43.395,27403.0
2020-09-18,43.555,43.705,42.7,43.21,26093.0
2020-09-21,42.7,43.23,42.085,43.23,36005.0
2020-09-22,43.295,43.605,42.75,43.605,27379.0
2020-09-23,43.685,43.695,42.79,42.8,15500.0
2020-09-24,42.7,43.305,42.58,43.01,22201.0
2020-09-25,43.14,43.905,42.94,43.725,34348.0
2020-09-28,44.33,44.38,43.995,44.25,27552.0
2020-09-29,44.52,44.735,44.47,44.56,19502.0
2020-09-30,44.63,44.875,44.2,44.63,60321.0
2020-10-01,45.055,45.335,44.67,44.955,34141.0
2020-10-02,44.2,44.845,44.2,44.53,52881.0
2020-10-05,44.67,45.305,44.59,45.305,27017.0
2020-10-06,45.145,45.145,44.18,44.48,153374.0
2020-10-07,45.155,45.155,44.69,45.125,23326.0
2020-10-08,45.145,45.52,44.885,45.115,26029.0
2020-10-09,45.315,45.47,45.145,45.205,18600.0
2020-10-13,45.72,46.15,45.71,46.05,48058.0
2020-10-14,46.225,46.235,45.64,45.79,17607.0
2020-10-15,45.385,46.13,45.385,46.13,23143.0
2020-10-16,46.195,46.715,46.195,46.245,23667.0
2020-10-19,46.405,46.405,45.315,45.52,36520.0
2020-10-20,45.76,46.285,45.53,45.79,248630.0
2020-10-21,45.88,46.04,45.5,45.62,30502.0
2020-10-22,45.98,46.645,45.88,46.385,16984.0
2020-10-23,46.325,46.685,46.15,46.685,12006.0
2020-10-26,46.615,46.865,45.59,45.96,42397.0
2020-10-27,46.395,46.395,45.77,45.96,26687.0
2020-10-28,45.65,45.66,45.185,45.305,66115.0
2020-10-29,45.77,46.05,45.58,45.76,29331.0
2020-10-30,45.155,45.195,44.21,44.61,47273.0
2020-11-02,44.755,45.185,44.35,44.905,29050.0
2020-11-03,45.055,45.6,44.7,45.44,65209.0
2020-11-04,46.615,47.1,46.345,46.92,24195.0
2020-11-05,47.845,47.945,47.615,47.825,39473.0
2020-11-06,48.025,48.025,47.585,47.965,27507.0
2020-11-09,48.075,48.075,46.425,46.425,144825.0
2020-11-10,45.73,45.83,44.735,45.205,339530.0
2020-11-11,45.68,46.165,45.68,45.88,30718.0
2020-11-12,46.565,46.665,45.83,46.14,51785.0
2020-11-13,46.155,46.605,46.15,46.525,24356.0
2020-11-16,46.595,46.735,46.365,46.735,47650.0
2020-11-17,46.185,46.495,45.93,46.235,96506.0
2020-11-18,46.355,46.355,45.66,45.71,37247.0
2020-11-19,46.04,46.15,45.78,46.15,25143.0
2020-11-20,46.315,46.325,45.99,46.235,33457.0
2020-11-23,46.735,46.94,46.14,46.485,44476.0
2020-11-24,46.695,46.695,46.165,46.335,78910.0
2020-11-25,46.335,46.835,46.06,46.185,45464.0
2020-11-26,46.185,46.575,46.175,46.435,21895.0
2020-11-27,46.655,47.56,46.235,46.9,48066.0
2020-11-30,46.675,46.855,46.1,46.415,32839.0
2020-12-01,46.785,46.87,46.285,46.765,85139.0
2020-12-02,46.765,46.785,46.425,46.615,40184.0
2020-12-03,46.625,46.645,46.275,46.275,32637.0
2020-12-04,46.385,46.565,46.175,46.385,55072.0
2020-12-07,46.445,46.445,46.02,46.185,33610.0
2020-12-08,46.175,46.805,46.03,46.765,41351.0
2020-12-09,46.87,46.88,46.13,46.375,33989.0
2020-12-10,46.09,46.13,45.76,46.08,20514.0
2020-12-11,46.185,46.325,45.95,46.325,35281.0
2020-12-14,46.325,46.695,46.165,46.255,37303.0
2020-12-15,46.775,46.775,46.435,46.665,34941.0
2020-12-16,46.91,47.03,46.725,46.97,41017.0
2020-12-17,47.0,47.45,47.0,47.45,63226.0
2020-12-18,47.685,47.685,47.27,47.635,33665.0
2020-12-21,47.55,47.985,47.01,47.865,28881.0
2020-12-22,48.045,48.255,47.965,48.205,28491.0
2020-12-23,48.36,48.36,47.995,47.995,38747.0
2020-12-24,48.34,48.46,47.905,48.145,26299.0
2020-12-29,48.54,48.76,47.885,48.165,39461.0
2020-12-30,48.57,48.57,48.225,48.265,19981.0
2020-12-31,48.36,48.43,47.965,48.34,101831.0
2021-01-04,48.74,48.74,47.825,48.205,28154.0
2021-01-05,48.145,48.265,47.905,48.205,51217.0
2021-01-06,48.145,48.99,48.125,48.7,31612.0
2021-01-07,48.86,49.595,48.86,49.425,49337.0
2021-01-08,49.76,49.95,49.355,49.87,31925.0
2021-01-11,49.89,50.04,49.655,49.85,219490.0
2021-01-12,50.19,50.2,49.75,49.94,56725.0
2021-01-13,49.79,50.26,49.665,49.84,60382.0
2021-01-14,50.01,50.02,49.675,49.82,94735.0
2021-01-15,49.86,49.96,49.205,49.665,82889.0
2021-01-18,49.89,50.645,49.705,50.38,28675.0
2021-01-19,50.19,50.29,49.75,50.09,75885.0
2021-01-20,50.1,50.42,49.655,49.91,38543.0
2021-01-21,49.98,49.98,49.565,49.655,72842.0
2021-01-22,49.635,49.83,49.475,49.77,56672.0
2021-01-25,49.83,49.85,49.085,49.565,54228.0
2021-01-26,49.74,49.74,48.89,48.89,62982.0
2021-01-27,48.5,48.5,47.03,47.665,120056.0
2021-01-28,48.155,48.69,47.735,48.3,43741.0
2021-01-29,48.055,48.055,47.21,47.47,54921.0
2021-02-01,48.185,48.67,47.605,48.56,30508.0
2021-02-02,48.82,49.155,48.66,49.105,42705.0
2021-02-03,49.275,50.05,48.86,49.035,144471.0
2021-02-04,49.705,49.92,49.335,49.88,133747.0
2021-02-05,50.05,50.05,49.665,50.01,47219.0
2021-02-08,50.615,50.615,50.18,50.35,111866.0
2021-02-09,50.29,50.625,50.29,50.42,58001.0
2021-02-10,50.595,50.615,49.77,50.15,65278.0
2021-02-11,50.17,50.745,50.16,50.725,46772.0
2021-02-12,51.015,51.16,50.595,51.16,17639.0
2021-02-16,51.67,51.905,51.16,51.16,53480.0
2021-02-17,51.77,51.77,50.995,51.29,41079.0
2021-02-18,51.33,51.52,50.595,50.915,46187.0
2021-02-19,51.19,51.29,50.975,51.17,52435.0
2021-02-22,51.28,51.81,50.4,50.44,96135.0
2021-02-23,49.94,50.44,48.89,50.44,65600.0
2021-02-24,49.76,50.42,49.525,50.24,83189.0
2021-02-25,49.95,49.96,48.74,48.97,46914.0
2021-02-26,48.97,49.545,48.54,49.285,55369.0
2021-03-01,49.645,50.26,49.265,50.16,51401.0
2021-03-02,50.14,50.19,49.73,49.87,59997.0
2021-03-03,49.74,49.82,49.125,49.125,51985.0
2021-03-04,48.67,48.99,47.3,48.045,80983.0
2021-03-05,48.265,48.79,47.23,48.7,63770.0
2021-03-08,48.7,49.045,48.38,48.38,49123.0
2021-03-09,48.78,48.98,48.31,48.61,56856.0
2021-03-10,48.86,49.075,48.62,48.89,38603.0
2021-03-11,49.245,49.505,49.045,49.255,50457.0
2021-03-12,49.01,49.055,48.76,49.015,30040.0
2021-03-15,49.075,49.225,48.73,49.225,30179.0
2021-03-16,49.155,49.255,48.49,48.7,57693.0
2021-03-17,48.63,48.93,48.51,48.81,35689.0
2021-03-18,48.82,49.115,48.46,48.56,29042.0
2021-03-19,48.96,48.96,48.035,48.035,95806.0
2021-03-22,47.885,48.245,47.885,48.055,44351.0
2021-03-23,48.075,48.115,47.11,47.33,52034.0
2021-03-24,47.645,47.715,47.19,47.19,30751.0
2021-03-25,47.12,48.025,46.825,47.995,44500.0
2021-03-26,48.255,48.48,47.745,48.48,22940.0
2021-03-29,48.46,48.46,47.845,48.075,48716.0
2021-03-30,48.285,48.53,48.195,48.3,25749.0
2021-03-31,48.31,48.37,47.955,48.175,46105.0
2021-04-01,48.69,48.89,48.56,48.88,35608.0
2021-04-05,49.055,49.545,48.93,49.065,106049.0
2021-04-06,49.285,49.455,48.98,49.375,46742.0
2021-04-07,49.375,49.605,49.205,49.465,29174.0
2021-04-08,49.645,49.645,49.235,49.515,40828.0
2021-04-09,49.645,49.78,49.405,49.78,33737.0
2021-04-12,49.92,49.95,49.63,49.84,28374.0
2021-04-13,49.86,50.02,49.525,49.86,26178.0
2021-04-14,50.15,50.26,49.89,49.91,56783.0
2021-04-15,50.33,50.4,49.95,50.29,35417.0
2021-04-16,50.545,50.715,50.26,50.715,22496.0
2021-04-19,50.695,50.695,50.24,50.3,31990.0
2021-04-20,50.21,50.21,49.425,49.83,34762.0
2021-04-21,49.87,50.01,49.485,50.01,27722.0
2021-04-22,50.26,50.26,49.695,49.73,33377.0
2021-04-23,49.9,50.44,49.655,50.33,37751.0
2021-04-26,50.505,50.505,50.05,50.21,29606.0
2021-04-27,50.07,50.29,50.04,50.23,22330.0
2021-04-28,50.23,50.43,49.95,50.0,34349.0
2021-04-29,50.3,50.3,49.73,50.16,25329.0
2021-04-30,49.75,49.75,49.265,49.455,44977.0
2021-05-03,49.455,49.655,49.365,49.475,42680.0
2021-05-04,49.185,49.205,48.61,49.175,39927.0
2021-05-05,49.405,49.415,48.94,49.245,31857.0
2021-05-06,49.155,49.165,48.64,49.035,38969.0
2021-05-07,49.245,49.255,48.9,49.155,57786.0
2021-05-10,49.235,49.365,48.6,48.6,50725.0
2021-05-11,48.165,48.285,47.675,48.175,41962.0
2021-05-12,48.005,48.045,47.1,47.15,96047.0
2021-05-13,47.36,47.965,47.1,47.905,35085.0
2021-05-14,48.255,48.68,47.965,48.67,18317.0
2021-05-17,48.42,48.43,48.015,48.075,63981.0
2021-05-18,48.45,48.46,47.945,47.965,15304.0
2021-05-19,47.41,47.665,47.12,47.665,18369.0
2021-05-20,47.825,47.885,47.645,47.685,38209.0
2021-05-21,47.685,48.165,47.685,47.795,26103.0
2021-05-25,48.025,48.37,47.995,48.055,11009.0
2021-05-26,47.975,48.46,47.975,48.39,29627.0
2021-05-27,48.62,48.62,48.4,48.62,21791.0
2021-05-28,48.67,48.85,48.41,48.63,16034.0
2021-05-31,48.59,48.64,48.265,48.55,17637.0
2021-06-01,49.075,49.075,48.72,49.055,80168.0
2021-06-02,49.075,49.075,48.66,48.75,17217.0
2021-06-03,48.66,48.89,48.46,48.89,26811.0
2021-06-04,49.075,49.075,48.78,48.95,57719.0
2021-06-07,49.075,49.155,48.81,49.035,11991.0
2021-06-08,49.01,49.055,48.75,49.035,16318.0
2021-06-09,48.66,48.76,48.245,48.245,110440.0
2021-06-10,48.36,48.56,48.225,48.275,22354.0
2021-06-11,48.275,48.82,48.235,48.82,22861.0
2021-06-14,48.88,48.88,48.44,48.7,12978.0
2021-06-15,48.85,48.97,48.68,48.86,12848.0
2021-06-16,49.0,49.0,48.49,48.89,24821.0
2021-06-17,49.035,49.055,48.46,48.68,21221.0
2021-06-18,48.48,48.48,48.165,48.165,14344.0
2021-06-21,48.51,48.88,48.195,48.78,13399.0
2021-06-22,48.78,49.055,48.54,48.97,16144.0
2021-06-23,49.035,49.155,48.69,49.055,18718.0
2021-06-24,49.155,49.575,49.155,49.525,11940.0
2021-06-25,49.625,49.725,49.265,49.615,17537.0
2021-06-28,49.78,49.78,49.285,49.585,16030.0
2021-06-29,49.525,49.82,49.525,49.8,29330.0
2021-06-30,49.265,49.575,49.265,49.515,17724.0
2021-07-02,49.595,49.87,49.595,49.85,12572.0
2021-07-05,49.8,50.1,49.8,49.95,12943.0
2021-07-06,50.0,50.21,49.94,50.17,12016.0
2021-07-07,50.4,50.43,50.16,50.41,11121.0
2021-07-08,49.655,49.83,49.535,49.635,30395.0
2021-07-09,50.12,50.41,49.8,50.35,20972.0
2021-07-12,50.575,50.645,50.2,50.625,17032.0
2021-07-13,50.885,50.905,50.545,50.775,19654.0
2021-07-14,50.465,50.715,50.35,50.485,29341.0
2021-07-15,50.485,50.605,50.19,50.455,18108.0
2021-07-16,50.42,50.43,49.92,50.08,43681.0
2021-07-19,49.565,49.9,49.055,49.055,71305.0
2021-07-20,49.715,50.37,49.715,50.21,39538.0
2021-07-21,50.37,50.38,49.96,50.27,12999.0
2021-07-22,50.29,50.555,50.09,50.525,13859.0
2021-07-23,50.885,51.29,50.535,51.2,15193.0
2021-07-26,51.34,51.34,50.925,51.21,14241.0
2021-07-27,51.2,51.2,50.565,51.035,47735.0
2021-07-28,51.025,51.39,50.895,50.895,16193.0
2021-07-29,50.825,50.865,50.695,50.785,8657.0
2021-07-30,50.38,50.545,50.16,50.445,15630.0
2021-08-03,50.845,51.37,50.835,51.35,13535.0
2021-08-04,51.55,51.74,51.53,51.59,11671.0
2021-08-05,51.5,51.51,51.145,51.51,11187.0
2021-08-06,51.54,51.73,51.35,51.66,10167.0
2021-08-09,51.67,51.71,51.48,51.64,10803.0
2021-08-10,51.41,51.74,51.4,51.56,8376.0
2021-08-11,51.72,51.72,51.44,51.71,10846.0
2021-08-12,51.57,52.015,51.57,51.985,16496.0
2021-08-13,52.135,52.225,52.005,52.225,7182.0
2021-08-16,52.225,52.425,51.985,52.345,15577.0
2021-08-17,52.135,52.395,51.925,52.225,14545.0
2021-08-18,52.155,52.195,51.915,51.915,9756.0
2021-08-19,51.74,52.425,51.4,52.425,10743.0
2021-08-20,52.61,52.78,52.375,52.78,26621.0
2021-08-23,52.445,52.72,52.405,52.475,13123.0
2021-08-24,52.395,52.435,52.285,52.345,16245.0
2021-08-25,52.435,52.64,52.345,52.585,8816.0
2021-08-26,52.315,52.585,52.255,52.465,14130.0
2021-08-27,52.525,52.535,52.335,52.435,14159.0
2021-08-30,52.075,52.545,52.075,52.415,4968.0
2021-08-31,52.385,52.585,52.205,52.265,11964.0
2021-09-01,52.475,52.63,52.165,52.475,11856.0
2021-09-02,52.385,52.505,51.74,51.79,35333.0
2021-09-03,51.64,51.82,51.47,51.8,26909.0
2021-09-07,51.885,52.025,51.68,51.995,11211.0
2021-09-08,51.995,52.135,51.79,51.905,12773.0
2021-09-09,51.925,52.135,51.78,51.895,4896.0
2021-09-10,51.86,52.135,51.84,51.84,16656.0
2021-09-13,52.295,52.295,51.36,51.64,11894.0
2021-09-14,51.63,51.985,51.63,51.83,33562.0
2021-09-15,51.87,51.905,51.56,51.905,15034.0
2021-09-16,51.905,52.515,51.895,52.475,19525.0
2021-09-17,52.075,52.075,51.76,51.86,12122.0
2021-09-20,50.865,51.4,50.675,50.945,24371.0
2021-09-21,51.19,51.64,51.19,51.51,37162.0
2021-09-22,51.63,51.63,51.37,51.56,19581.0
2021-09-23,51.54,51.77,51.26,51.51,39092.0
2021-09-24,51.41,51.5,51.145,51.23,16677.0
2021-09-27,51.015,51.015,50.41,50.515,19004.0
2021-09-28,50.24,50.35,49.155,49.245,23828.0
2021-09-29,49.245,49.725,49.245,49.355,14063.0
2021-09-30,49.155,49.455,48.58,48.59,11066.0
2021-10-01,48.9,49.015,48.31,48.89,20581.0
2021-10-04,48.47,48.48,47.52,47.815,18589.0
2021-10-05,47.775,48.48,47.775,48.285,11866.0
2021-10-06,48.015,48.42,47.665,48.42,37688.0
2021-10-07,48.66,48.94,48.54,48.58,17074.0
2021-10-08,48.68,48.68,48.175,48.275,14288.0
2021-10-12,48.225,48.225,47.815,47.945,14539.0
2021-10-13,48.145,48.45,47.865,48.44,14797.0
2021-10-14,48.84,49.255,48.71,49.185,15430.0
2021-10-15,50.11,50.11,48.97,49.395,30310.0
2021-10-18,49.345,49.76,49.195,49.76,16956.0
2021-10-19,49.585,49.95,49.585,49.76,17376.0
2021-10-20,49.76,49.84,49.355,49.425,17889.0
2021-10-21,49.505,49.99,49.095,49.95,19789.0
2021-10-22,49.75,50.35,49.75,50.3,6918.0
2021-10-25,50.35,50.575,50.15,50.36,25698.0
2021-10-26,50.465,50.985,50.455,50.765,19102.0
2021-10-27,50.985,50.985,50.41,50.41,32833.0
2021-10-28,50.41,50.825,50.41,50.715,18929.0
2021-10-29,50.715,51.28,50.705,51.22,10344.0
2021-11-01,51.38,51.49,51.015,51.22,16905.0
2021-11-02,51.43,51.82,51.38,51.7,24761.0
2021-11-03,51.975,52.175,51.78,52.055,17001.0
2021-11-04,52.155,52.97,52.155,52.84,17715.0
2021-11-05,53.14,53.19,52.61,52.75,13969.0
2021-11-08,52.85,53.3,52.85,53.26,24199.0
2021-11-09,53.425,53.425,52.87,53.17,14902.0
2021-11-10,52.585,52.67,52.135,52.355,15993.0
2021-11-11,52.88,53.25,52.88,53.15,28578.0
2021-11-12,53.425,53.625,53.25,53.625,12375.0
2021-11-15,53.615,53.625,53.3,53.435,32071.0
2021-11-16,53.605,54.05,53.605,53.875,22406.0
2021-11-17,53.955,54.22,53.765,54.07,10396.0
2021-11-18,54.005,54.56,54.005,54.24,14783.0
2021-11-19,54.24,54.42,54.12,54.17,10791.0
2021-11-22,54.24,54.72,53.855,53.855,15288.0
2021-11-23,53.855,53.905,53.17,53.465,13761.0
2021-11-24,53.21,53.475,52.93,53.475,8402.0
2021-11-25,53.475,53.775,53.03,53.775,7430.0
2021-11-26,53.24,54.16,52.055,52.435,29024.0
2021-11-29,53.11,53.945,53.11,53.695,17511.0
2021-11-30,53.725,53.885,52.74,52.82,14281.0
2021-12-01,53.365,53.665,52.085,52.085,25641.0
2021-12-02,52.125,53.05,52.115,52.68,10688.0
2021-12-03,52.96,52.96,51.945,52.205,35864.0
2021-12-06,52.235,52.61,52.085,52.295,21486.0
2021-12-07,52.73,53.425,52.73,52.9,19601.0
2021-12-08,53.2,53.435,53.18,53.18,11391.0
2021-12-09,53.525,53.535,53.13,53.14,26231.0
2021-12-10,53.2,53.365,52.95,53.305,12843.0
2021-12-13,53.325,53.475,53.04,53.475,21251.0
2021-12-14,52.73,52.85,52.195,52.575,16636.0
2021-12-15,52.66,53.625,52.485,53.625,13020.0
2021-12-16,53.725,53.805,52.79,52.91,20045.0
2021-12-17,52.59,52.59,52.115,52.405,14107.0
2021-12-20,51.69,52.065,51.43,52.055,13478.0
2021-12-21,52.065,52.9,51.975,52.9,10183.0
2021-12-22,52.6,53.22,52.6,53.12,14095.0
2021-12-23,53.02,53.525,53.02,53.13,4285.0
2021-12-24,53.3,53.605,52.96,53.605,12899.0
2021-12-29,54.06,54.33,53.995,54.28,20366.0
2021-12-30,54.345,54.345,53.62,53.765,10348.0
2021-12-31,54.255,54.265,53.21,53.29,12540.0
2022-01-04,53.785,54.075,53.47,53.56,42297.0
2022-01-05,53.45,53.46,52.585,53.12,56926.0
2022-01-06,52.05,52.615,51.88,52.615,22803.0
2022-01-07,51.9,51.9,50.905,50.905,23895.0
2022-01-10,50.61,50.62,49.555,50.21,46541.0
2022-01-11,50.37,50.905,50.09,50.905,29785.0
2022-01-12,50.985,51.155,50.765,50.835,25164.0
2022-01-13,50.905,50.905,49.915,49.965,12910.0
2022-01-14,49.665,50.08,49.645,50.005,13743.0
2022-01-17,49.14,50.005,48.94,49.635,23048.0
2022-01-18,49.19,49.625,48.87,49.02,51146.0
2022-01-19,49.09,49.22,48.295,48.295,23114.0
2022-01-20,48.495,48.92,47.835,47.905,17930.0
2022-01-21,47.46,47.855,47.06,47.26,25229.0
2022-01-24,46.26,47.45,45.425,47.43,32249.0
2022-01-25,46.565,46.915,45.83,46.485,29419.0
2022-01-26,47.08,47.48,46.485,46.835,36418.0
2022-01-27,47.06,47.44,46.405,46.555,36423.0
2022-01-28,46.645,47.58,46.24,47.58,39274.0
2022-01-31,47.75,48.445,47.58,48.445,20264.0
2022-02-01,48.54,48.95,48.215,48.95,24844.0
2022-02-02,49.605,49.605,49.26,49.395,22080.0
2022-02-03,49.09,49.12,48.315,48.345,27319.0
2022-02-04,48.83,49.17,48.58,48.8,24919.0
2022-02-07,48.68,49.0,48.325,48.395,15042.0
2022-02-08,48.395,48.93,48.275,48.8,11585.0
2022-02-09,49.305,49.715,49.295,49.615,11858.0
2022-02-10,49.06,49.415,48.78,48.87,9671.0
2022-02-11,48.86,48.86,47.55,47.785,17550.0
2022-02-14,47.47,47.785,47.015,47.23,25778.0
2022-02-15,47.75,48.245,47.75,48.145,17858.0
2022-02-16,47.955,48.325,47.875,48.315,38927.0
2022-02-17,47.925,48.115,47.23,47.33,21005.0
2022-02-18,47.11,47.44,46.855,46.975,29701.0
2022-02-22,47.09,47.24,46.355,46.615,51504.0
2022-02-23,46.735,47.09,45.82,45.87,14345.0
2022-02-24,44.975,46.26,44.59,46.15,51544.0
2022-02-25,46.29,47.34,46.29,47.32,25700.0
2022-02-28,46.985,47.52,46.685,47.35,8209.0
2022-03-01,46.925,47.28,46.02,46.315,9804.0
2022-03-02,46.375,47.035,46.365,46.645,17914.0
2022-03-03,46.795,47.18,46.24,46.525,20001.0
2022-03-04,45.94,46.23,45.095,45.465,30609.0
2022-03-07,45.375,45.495,43.895,43.895,54535.0
2022-03-08,44.08,44.8,43.985,44.005,28670.0
2022-03-09,44.63,45.61,44.63,45.405,21715.0
2022-03-10,45.125,46.525,44.66,45.095,18122.0
2022-03-11,45.375,45.415,44.59,44.59,14470.0
2022-03-14,44.5,44.76,44.25,44.38,12953.0
2022-03-15,44.66,44.985,44.36,44.875,26005.0
2022-03-16,45.185,45.92,45.125,45.73,13502.0
2022-03-17,45.65,46.26,45.65,46.23,16483.0
2022-03-18,45.96,46.625,45.96,46.565,15006.0
2022-03-21,46.625,46.785,46.385,46.635,18876.0
2022-03-22,46.635,47.08,46.505,46.745,19407.0
2022-03-23,46.555,46.945,46.425,46.425,15870.0
2022-03-24,46.605,46.825,46.365,46.805,35175.0
2022-03-25,46.795,47.015,46.685,46.875,24212.0
2022-03-28,46.885,47.08,46.685,47.035,65913.0
2022-03-29,47.08,47.29,46.685,46.945,47925.0
2022-03-30,46.885,46.885,46.335,46.585,24111.0
2022-03-31,46.585,46.775,45.95,45.96,9336.0
2022-04-01,46.04,46.355,45.89,46.22,24435.0
2022-04-04,46.19,46.325,46.17,46.305,13027.0
2022-04-05,46.19,46.2,45.78,45.97,11893.0
2022-04-06,45.64,45.64,45.295,45.505,33003.0
2022-04-07,45.9,46.385,45.83,46.24,14687.0
2022-04-08,46.25,46.625,46.25,46.335,11987.0
2022-04-11,46.335,46.345,45.88,46.04,23518.0
2022-04-12,46.15,46.29,45.62,45.74,15444.0
2022-04-13,45.83,46.13,45.77,45.92,16247.0
2022-04-14,46.13,46.25,45.89,45.89,19937.0
2022-04-18,45.78,46.16,45.75,45.86,27034.0
2022-04-19,45.8,46.17,45.8,46.07,21381.0
2022-04-20,45.94,46.13,45.78,45.99,13720.0
2022-04-21,46.19,46.19,44.955,44.955,21091.0
2022-04-22,45.275,45.275,43.795,43.795,27577.0
2022-04-25,43.595,43.905,43.0,43.855,66437.0
2022-04-26,43.625,43.995,43.2,43.2,35862.0
2022-04-27,43.22,43.945,43.22,43.475,17044.0
2022-04-28,44.075,44.34,43.495,44.19,22819.0
2022-04-29,44.025,44.025,43.01,43.17,31773.0
2022-05-02,43.04,43.34,42.585,43.13,7121.0
2022-05-03,43.3,43.615,43.11,43.3,35083.0
2022-05-04,43.3,44.1,43.0,43.955,37162.0
2022-05-05,43.445,44.19,43.13,43.375,24788.0
2022-05-06,43.1,43.605,43.05,43.495,44856.0
2022-05-09,42.79,43.26,41.985,41.985,17295.0
2022-05-10,41.975,42.9,41.72,42.395,25350.0
2022-05-11,42.425,43.1,42.015,42.025,16567.0
2022-05-12,41.73,42.255,41.64,42.035,20592.0
2022-05-13,42.75,42.81,42.505,42.71,16722.0
2022-05-16,42.87,43.05,42.64,42.64,9992.0
2022-05-17,43.34,43.34,42.91,43.06,16117.0
2022-05-18,42.71,42.99,41.53,41.62,25247.0
2022-05-19,41.22,41.53,40.865,41.23,43956.0
2022-05-20,41.64,41.865,40.935,41.63,26630.0
2022-05-24,41.905,42.365,41.85,42.335,9707.0
2022-05-25,42.215,42.84,42.215,42.76,13040.0
2022-05-26,43.09,43.675,43.09,43.595,14988.0
2022-05-27,43.635,44.25,43.625,44.25,4772.0
2022-05-30,44.45,44.56,44.35,44.56,8581.0
2022-05-31,44.22,44.22,43.445,43.465,125331.0
2022-06-01,43.705,43.785,42.95,43.11,15540.0
2022-06-02,43.13,43.26,42.64,43.03,12337.0
2022-06-03,42.535,42.99,42.145,42.97,18770.0
2022-06-06,42.99,43.31,42.93,43.05,11501.0
2022-06-07,42.71,43.425,42.71,43.395,14943.0
2022-06-08,43.22,43.485,42.465,42.565,55935.0
2022-06-09,42.91,43.355,42.71,42.71,16202.0
2022-06-10,42.71,42.72,42.075,42.125,12765.0
2022-06-13,41.6,41.64,41.025,41.22,14816.0
2022-06-14,41.43,41.7,41.015,41.22,18096.0
2022-06-15,41.45,41.58,41.14,41.23,17627.0
2022-06-16,40.815,40.815,40.08,40.23,19892.0
2022-06-17,40.485,40.785,40.21,40.21,13575.0
2022-06-20,40.32,40.485,40.15,40.15,11199.0
2022-06-21,40.445,41.025,40.25,41.025,40864.0
2022-06-22,40.725,41.53,40.445,41.17,10598.0
2022-06-23,41.14,41.57,41.14,41.46,12701.0
2022-06-24,41.935,42.295,41.875,42.295,14620.0
2022-06-27,42.375,42.555,42.055,42.375,11277.0
2022-06-28,42.62,42.63,41.62,41.72,9234.0
2022-06-29,41.975,41.995,41.62,41.925,10946.0
2022-06-30,41.42,41.985,41.41,41.77,10527.0
2022-07-04,42.155,42.155,41.945,41.965,13689.0
2022-07-05,42.195,42.215,41.53,42.215,20722.0
2022-07-06,42.215,42.84,42.215,42.575,11526.0
2022-07-07,42.6,42.77,42.495,42.61,14420.0
2022-07-08,42.145,42.69,42.135,42.515,4152.0
2022-07-11,42.7,42.71,42.385,42.455,3795.0
2022-07-12,42.255,42.73,41.965,42.025,10793.0
2022-07-13,41.71,41.965,41.57,41.7,19644.0
2022-07-14,41.52,41.895,41.51,41.82,20279.0
2022-07-15,41.84,42.375,41.84,42.295,4808.0
2022-07-18,42.165,42.345,41.5,41.52,12881.0
2022-07-19,41.85,42.175,41.85,42.095,7983.0
2022-07-20,42.395,42.395,41.72,41.76,4607.0
2022-07-21,41.62,42.045,41.62,42.005,7835.0
2022-07-22,42.245,42.245,41.865,42.025,10765.0
2022-07-25,42.155,42.155,41.875,42.045,8261.0
2022-07-26,42.035,42.035,41.62,41.66,8456.0
2022-07-27,41.72,42.015,41.66,41.865,26254.0
2022-07-28,42.175,42.575,41.64,42.465,5072.0
2022-07-29,42.7,42.7,42.355,42.65,3497.0
2022-08-02,42.275,42.78,42.245,42.425,8258.0
2022-08-03,42.555,42.555,41.935,42.105,11540.0
2022-08-04,42.125,42.415,42.125,42.395,20568.0
2022-08-05,42.585,42.73,42.355,42.73,19067.0
2022-08-08,42.7,42.71,42.255,42.265,7143.0
2022-08-09,42.71,42.71,42.545,42.545,4610.0
2022-08-10,42.92,42.92,42.505,42.61,5997.0
2022-08-11,42.61,42.69,42.365,42.405,8934.0
2022-08-12,42.425,43.02,42.415,43.02,6071.0
2022-08-15,43.695,43.755,43.25,43.675,31232.0
2022-08-16,43.675,43.695,43.32,43.545,15560.0
2022-08-17,43.485,43.785,43.485,43.755,6731.0
2022-08-18,43.515,43.875,43.385,43.735,12212.0
2022-08-19,43.685,43.915,43.605,43.795,6947.0
2022-08-22,43.585,43.915,43.415,43.505,27414.0
2022-08-23,43.555,43.595,42.8,42.8,7612.0
2022-08-24,43.03,43.405,43.03,43.345,23740.0
2022-08-25,43.17,43.34,42.91,43.32,6424.0
2022-08-26,43.605,43.645,42.67,42.67,10425.0
2022-08-29,42.555,42.83,42.415,42.505,6212.0
2022-08-30,42.92,42.92,42.205,42.405,24242.0
2022-08-31,42.545,42.71,42.245,42.245,3299.0
2022-09-01,42.075,42.215,41.915,42.215,7730.0
2022-09-02,42.445,42.72,41.83,41.83,2766.0
2022-09-06,41.83,42.255,41.81,41.915,5922.0
2022-09-07,42.065,42.485,41.965,42.485,21930.0
2022-09-08,42.125,42.66,42.125,42.585,8291.0
2022-09-09,43.06,43.06,42.68,42.73,11024.0
2022-09-12,42.64,43.01,42.64,42.79,3597.0
2022-09-13,42.365,42.98,41.955,41.975,6461.0
2022-09-14,42.175,42.295,41.905,42.235,43454.0
2022-09-15,42.195,42.405,42.185,42.205,2868.0
2022-09-16,41.875,42.485,41.81,41.995,7669.0
2022-09-19,41.72,42.115,41.71,42.045,9836.0
2022-09-20,41.925,42.215,41.85,41.985,6408.0
2022-09-21,42.175,42.62,41.67,41.67,7016.0
2022-09-22,41.72,41.905,41.66,41.66,12256.0
2022-09-23,41.62,41.72,41.025,41.31,12257.0
2022-09-26,41.55,41.72,41.24,41.24,8063.0
2022-09-27,41.53,41.8,41.24,41.38,7719.0
2022-09-28,41.51,42.255,41.49,42.135,17279.0
2022-09-29,42.015,42.015,41.64,41.83,7634.0
2022-09-30,41.73,42.175,41.68,41.68,55828.0
2022-10-03,41.75,42.425,41.74,42.285,23095.0
2022-10-04,42.94,43.2,42.69,42.94,11851.0
2022-10-05,42.81,43.34,42.81,43.13,11479.0
2022-10-06,43.495,43.495,43.15,43.15,5018.0
2022-10-07,42.81,42.93,42.495,42.535,5790.0
2022-10-11,42.375,42.88,42.375,42.515,10402.0
2022-10-12,42.71,42.72,42.225,42.225,8165.0
2022-10-13,41.81,42.84,41.67,42.68,13032.0
2022-10-14,42.84,43.13,42.255,42.275,6860.0
2022-10-17,42.81,42.81,42.215,42.545,13449.0
2022-10-18,43.355,43.355,42.94,43.13,8136.0
2022-10-19,42.73,43.32,42.73,42.94,7840.0
2022-10-20,42.8,42.8,42.395,42.395,10992.0
2022-10-21,42.68,42.76,42.215,42.71,25403.0
2022-10-24,43.345,43.715,43.17,43.555,5220.0
2022-10-25,43.25,43.765,43.23,43.555,7752.0
2022-10-26,43.345,44.34,43.345,43.795,8807.0
2022-10-27,44.3,44.3,43.795,44.025,7046.0
2022-10-28,44.47,45.125,44.29,45.045,9291.0
2022-10-31,45.045,45.435,45.045,45.145,5906.0
2022-11-01,45.265,45.515,44.54,44.845,13789.0
2022-11-02,44.875,45.095,44.38,44.59,7442.0
2022-11-03,44.7,45.085,44.44,44.82,19535.0
2022-11-04,44.38,44.4,43.565,43.915,7471.0
2022-11-07,44.21,44.68,43.855,44.49,15892.0
2022-11-08,44.34,44.82,44.34,44.49,9876.0
2022-11-09,44.22,44.65,44.2,44.2,26969.0
2022-11-10,44.885,44.885,43.935,44.17,6784.0
2022-11-11,44.23,44.28,42.575,42.77,17057.0
2022-11-14,42.7,43.29,42.305,42.92,12398.0
2022-11-15,43.21,43.21,42.575,42.67,14295.0
2022-11-16,42.67,43.26,42.67,43.13,10013.0
2022-11-17,42.585,43.405,42.585,43.31,15330.0
2022-11-18,43.525,44.015,43.525,43.765,26667.0
2022-11-21,43.675,44.26,43.675,44.13,7156.0
2022-11-22,44.16,44.56,44.16,44.32,13009.0
2022-11-23,44.18,44.51,44.18,44.34,12422.0
2022-11-24,44.42,44.57,44.3,44.35,4624.0
2022-11-25,44.54,44.76,44.22,44.25,29678.0
2022-11-28,44.57,44.985,44.56,44.925,16142.0
2022-11-29,45.205,45.345,44.82,45.155,10010.0
2022-11-30,45.255,45.255,44.865,45.185,8036.0
2022-12-01,45.285,45.495,45.195,45.215,10972.0
2022-12-02,45.175,45.59,44.74,45.515,10328.0
2022-12-05,45.63,45.71,45.065,45.71,26468.0
2022-12-06,45.59,46.01,45.335,45.465,13749.0
2022-12-07,45.495,45.7,45.395,45.445,59485.0
2022-12-08,45.445,45.545,45.195,45.285,21818.0
2022-12-09,45.435,45.525,44.835,44.835,24650.0
2022-12-12,44.8,45.385,44.79,45.125,20771.0
2022-12-13,45.69,45.69,44.66,44.77,15148.0
2022-12-14,44.77,45.205,44.6,44.75,24343.0
2022-12-15,44.8,44.885,44.32,44.45,10971.0
2022-12-16,44.44,44.45,44.065,44.32,13245.0
2022-12-19,44.43,44.55,44.055,44.1,19522.0
2022-12-20,44.09,44.52,44.005,44.25,24091.0
2022-12-21,44.3,44.8,44.3,44.71,20962.0
2022-12-22,44.45,45.065,44.3,44.58,7224.0
2022-12-23,44.985,44.985,44.52,44.64,9966.0
2022-12-28,44.8,44.83,44.4,44.75,12920.0
2022-12-29,44.955,45.015,44.715,44.755,6997.0
2022-12-30,44.855,44.855,44.28,44.495,10526.0
2023-01-03,45.165,45.165,44.585,44.765,11368.0
2023-01-04,44.825,44.825,44.17,44.41,19335.0
2023-01-05,44.555,44.555,44.34,44.455,6945.0
2023-01-06,44.455,45.025,44.45,44.835,10917.0
2023-01-09,45.095,45.135,44.08,44.23,13508.0
2023-01-10,43.79,44.485,43.78,44.465,10122.0
2023-01-11,44.18,44.685,44.15,44.665,8229.0
2023-01-12,44.485,44.775,44.28,44.695,14337.0
2023-01-13,44.825,44.845,44.25,44.835,10146.0
2023-01-16,44.885,44.905,44.685,44.895,7429.0
2023-01-17,44.525,44.785,44.43,44.43,12088.0
2023-01-18,44.875,44.945,44.465,44.465,9663.0
2023-01-19,44.09,44.465,44.09,44.18,5718.0
2023-01-20,44.27,44.555,44.22,44.495,15406.0
2023-01-23,44.625,44.675,44.26,44.475,9906.0
2023-01-24,44.06,44.615,44.06,44.565,13549.0
2023-01-25,44.625,45.065,44.18,44.885,8429.0
2023-01-26,44.885,45.125,44.725,44.805,13632.0
2023-01-27,44.775,45.035,44.38,44.4,18640.0
2023-01-30,44.34,44.735,44.28,44.45,17796.0
2023-01-31,44.675,44.705,44.43,44.665,12278.0
2023-02-01,44.645,44.885,44.41,44.755,6355.0
2023-02-02,44.635,44.725,43.8,44.05,28717.0
2023-02-03,43.93,44.37,43.93,44.07,135573.0
2023-02-06,44.13,44.24,43.76,44.02,13630.0
2023-02-07,44.1,44.31,43.76,44.28,11076.0
2023-02-08,43.94,44.44,43.94,44.27,10433.0
2023-02-09,44.27,44.595,43.98,44.14,107054.0
2023-02-10,43.66,44.11,43.59,43.91,4253.0
2023-02-13,44.0,44.475,44.0,44.39,13651.0
2023-02-14,44.625,44.625,44.16,44.41,12947.0
2023-02-15,44.545,44.555,44.39,44.455,26606.0
2023-02-16,44.615,44.695,44.16,44.455,5387.0
2023-02-17,44.455,44.775,44.26,44.775,49682.0
2023-02-21,44.585,44.595,44.32,44.44,4714.0
2023-02-22,44.43,44.495,44.18,44.19,11344.0
2023-02-23,44.34,44.565,44.18,44.505,12914.0
2023-02-24,44.38,44.41,43.89,44.11,20881.0
2023-02-27,44.29,44.765,44.21,44.29,11222.0
2023-02-28,44.44,44.545,44.23,44.29,9088.0
2023-03-01,44.525,44.575,44.16,44.18,11847.0
2023-03-02,44.06,44.525,44.06,44.525,12403.0
2023-03-03,44.545,45.075,44.545,44.935,13463.0
2023-03-06,44.865,45.215,44.855,45.015,16457.0
2023-03-07,45.105,45.315,44.935,44.935,14928.0
2023-03-08,44.895,45.075,44.775,44.965,13796.0
2023-03-09,45.165,45.175,44.705,44.725,15257.0
2023-03-10,44.945,44.965,44.26,44.42,6532.0
2023-03-13,43.7,43.75,43.46,43.46,11835.0
2023-03-14,43.72,44.26,43.72,44.04,9894.0
2023-03-15,43.085,43.365,42.915,43.365,6496.0
2023-03-16,42.805,43.57,42.805,43.53,51099.0
2023-03-17,43.5,43.5,42.785,42.895,6241.0
2023-03-20,42.925,43.375,42.915,43.305,13315.0
2023-03-21,43.91,44.41,43.91,44.21,13027.0
2023-03-22,44.14,44.615,43.91,43.91,9491.0
2023-03-23,43.91,44.31,43.76,43.96,2845.0
2023-03-24,43.76,44.02,43.6,44.02,1250.0
2023-03-27,43.99,44.17,43.96,43.96,19271.0
2023-03-28,44.2,44.2,43.72,43.79,6720.0
2023-03-29,44.27,44.43,44.27,44.33,8839.0
2023-03-30,44.525,44.695,44.505,44.575,8957.0
2023-03-31,44.615,45.135,44.615,45.025,11832.0
2023-04-03,45.115,45.125,44.845,45.125,7584.0
2023-04-04,45.295,45.315,44.945,45.045,4342.0
2023-04-05,44.665,44.935,44.535,44.665,6981.0
2023-04-06,44.515,44.825,44.515,44.685,38268.0
2023-04-10,44.715,44.995,44.625,44.995,10138.0
2023-04-11,44.995,45.075,44.805,44.825,10032.0
2023-04-12,45.095,45.255,44.915,44.915,8398.0
2023-04-13,45.075,45.285,44.735,44.735,13850.0
2023-04-14,44.835,44.975,44.675,44.765,18857.0
2023-04-17,44.745,44.955,44.735,44.795,9857.0
2023-04-18,44.935,45.025,44.815,44.905,13474.0
2023-04-19,44.635,44.895,44.635,44.835,12963.0
2023-04-20,44.965,45.025,44.605,44.905,11542.0
2023-04-21,45.235,45.325,45.055,45.255,9821.0
2023-04-24,45.51,45.51,45.115,45.115,6704.0
2023-04-25,45.115,45.52,44.845,44.855,6895.0
2023-04-26,44.575,44.925,44.565,44.675,8173.0
2023-04-27,44.895,45.245,44.765,45.135,12186.0
2023-04-28,45.005,45.245,45.005,45.175,4216.0
2023-05-01,45.095,45.46,45.065,45.135,7454.0
2023-05-02,44.915,44.965,44.45,44.755,11063.0
2023-05-03,44.785,44.975,44.755,44.755,7842.0
2023-05-04,44.525,44.525,44.08,44.08,11244.0
2023-05-05,43.85,44.45,43.85,44.05,6427.0
2023-05-08,44.19,44.19,43.81,44.12,5589.0
2023-05-09,43.69,44.21,43.68,44.08,11955.0
2023-05-10,44.21,44.28,44.0,44.17,8819.0
2023-05-11,44.04,44.465,44.03,44.4,9796.0
2023-05-12,44.16,44.595,44.16,44.525,10515.0
2023-05-15,43.94,44.515,43.92,44.465,9017.0
2023-05-16,44.41,44.525,44.34,44.515,21711.0
2023-05-17,44.545,44.775,44.33,44.545,11326.0
2023-05-18,44.555,45.035,44.555,45.015,5257.0
2023-05-19,45.025,45.235,44.975,45.105,19081.0
2023-05-23,45.145,45.155,43.95,43.95,7836.0
2023-05-24,43.92,44.05,43.68,43.89,10407.0
2023-05-25,44.24,44.38,44.14,44.33,6021.0
2023-05-26,44.13,44.955,44.12,44.835,10141.0
2023-05-29,45.055,45.055,44.735,44.785,7137.0
2023-05-30,44.815,45.075,44.635,44.635,5124.0
2023-05-31,44.595,44.895,44.38,44.665,10033.0
2023-06-01,44.475,44.525,44.25,44.25,58288.0
2023-06-02,44.645,44.725,44.555,44.555,2275.0
2023-06-05,44.555,44.895,44.18,44.475,24564.0
2023-06-06,44.32,44.725,44.31,44.535,3647.0
2023-06-07,44.35,44.495,43.63,43.74,9723.0
2023-06-08,43.78,44.17,43.73,44.17,8453.0
2023-06-09,44.15,44.3,43.86,44.03,5171.0
2023-06-12,44.28,44.685,44.27,44.635,7788.0
2023-06-13,44.895,44.975,44.495,44.585,7977.0
2023-06-14,44.605,44.975,44.605,44.945,40117.0
2023-06-15,44.895,45.375,44.895,45.285,5279.0
2023-06-16,45.51,45.52,45.045,45.055,5697.0
2023-06-19,44.875,44.955,44.855,44.875,8122.0
2023-06-20,44.955,45.165,44.845,44.855,11066.0
2023-06-21,44.615,44.755,44.28,44.455,6951.0
2023-06-22,44.04,44.515,44.04,44.39,11529.0
2023-06-23,44.37,44.4,44.06,44.06,5921.0
2023-06-26,44.1,44.18,43.72,43.72,14523.0
2023-06-27,43.87,44.35,43.87,44.24,17870.0
2023-06-28,44.675,44.805,44.485,44.535,17243.0
2023-06-29,44.4,44.575,44.32,44.37,13255.0
2023-06-30,44.815,45.085,44.805,45.025,8815.0
2023-07-04,44.525,44.645,44.465,44.645,5780.0
2023-07-05,44.525,44.755,44.43,44.635,14945.0
2023-07-06,44.475,44.475,44.17,44.3,10166.0
2023-07-07,44.12,44.32,44.12,44.28,6623.0
2023-07-10,44.36,44.475,44.2,44.38,14038.0
2023-07-11,44.515,44.965,44.34,44.555,6997.0
2023-07-12,44.845,45.055,44.825,44.935,6948.0
2023-07-13,45.345,45.425,45.245,45.335,8635.0
2023-07-14,45.445,45.87,45.435,45.69,4586.0
2023-07-17,45.76,45.83,45.54,45.79,9955.0
2023-07-18,45.79,46.18,45.74,46.03,5207.0
2023-07-19,46.19,46.36,45.86,45.91,10354.0
2023-07-20,45.6,45.75,45.265,45.275,15974.0
2023-07-21,45.56,45.72,45.425,45.425,7486.0
2023-07-24,45.425,45.425,45.075,45.085,17303.0
2023-07-25,44.975,45.435,44.975,45.235,14507.0
2023-07-26,45.155,45.395,44.905,45.095,19148.0
2023-07-27,45.58,45.67,44.655,44.875,46859.0
2023-07-28,45.255,45.54,45.245,45.46,15101.0
2023-07-31,45.77,45.77,45.425,45.74,18414.0
2023-08-01,45.77,45.87,45.56,45.72,27307.0
2023-08-02,45.125,45.195,44.695,44.725,21632.0
2023-08-03,44.465,44.655,44.455,44.525,9180.0
2023-08-04,44.755,44.915,44.3,44.3,45012.0
2023-08-08,45.52,45.85,45.51,45.65,7560.0
2023-08-09,45.68,45.98,45.345,45.345,11675.0
2023-08-10,45.67,45.77,45.275,45.51,26967.0
2023-08-11,45.245,45.335,45.125,45.335,9117.0
2023-08-14,45.025,45.64,45.025,45.64,4773.0
2023-08-15,45.5,45.7,45.46,45.46,7552.0
2023-08-16,45.385,45.7,45.065,45.075,14187.0
2023-08-17,45.285,45.62,44.865,44.865,6142.0
2023-08-18,44.595,45.115,44.575,45.045,24887.0
2023-08-21,45.055,45.57,45.055,45.57,18347.0
2023-08-22,45.57,45.63,45.395,45.425,14527.0
2023-08-23,45.77,46.12,45.59,45.97,7674.0
2023-08-24,46.27,46.29,45.255,45.375,5415.0
2023-08-25,45.355,45.66,45.195,45.53,11068.0
2023-08-28,45.87,46.12,45.86,46.11,13118.0
2023-08-29,46.27,46.775,46.27,46.775,19471.0
2023-08-30,46.655,46.885,46.655,46.755,9813.0
2023-08-31,47.015,47.095,46.805,46.805,7241.0
2023-09-01,47.095,47.095,46.935,47.015,10298.0
2023-09-05,47.065,47.185,46.945,47.125,5654.0
2023-09-06,47.255,47.265,46.945,47.075,10828.0
2023-09-07,46.935,47.5,46.935,47.445,8253.0
2023-09-08,47.235,47.47,47.225,47.375,7350.0
2023-09-11,47.53,47.64,47.415,47.6,11671.0
2023-09-12,47.235,47.235,46.635,46.635,13859.0
2023-09-13,46.455,46.775,46.17,46.655,95938.0
2023-09-14,46.475,46.985,46.475,46.835,19896.0
2023-09-15,46.705,46.835,46.16,46.18,13324.0
2023-09-18,46.07,46.11,45.9,45.93,3400.0
2023-09-19,45.66,45.75,45.335,45.7,12082.0
2023-09-20,45.82,46.02,45.46,45.46,5161.0
2023-09-21,44.965,44.965,44.34,44.34,9478.0
2023-09-22,44.45,44.785,44.35,44.665,7171.0
2023-09-25,44.16,44.525,44.16,44.44,2518.0
2023-09-26,44.41,44.575,44.03,44.08,68310.0
2023-09-27,44.23,44.36,43.875,44.18,15750.0
2023-09-28,44.07,44.785,44.07,44.625,9273.0
2023-09-29,44.815,44.995,44.595,44.635,8822.0
2023-10-02,44.715,44.815,44.455,44.755,64273.0
2023-10-03,44.875,44.875,43.93,44.04,26560.0
2023-10-04,44.19,44.665,44.18,44.585,21676.0
2023-10-05,44.735,44.745,44.28,44.455,3886.0
2023-10-06,44.35,45.295,44.35,45.255,9840.0
2023-10-10,45.415,46.01,45.375,45.63,13333.0
2023-10-11,46.08,46.31,46.02,46.31,23865.0
2023-10-12,46.4,46.885,46.31,46.485,14901.0
2023-10-13,46.795,46.795,45.83,45.9,5310.0
2023-10-16,46.09,46.465,46.04,46.3,21622.0
2023-10-17,46.27,46.685,46.27,46.545,8191.0
2023-10-18,46.525,46.535,45.97,45.97,30560.0
2023-10-19,45.81,46.03,45.225,45.275,18581.0
2023-10-20,45.235,45.265,44.37,44.455,8849.0
2023-10-23,44.32,44.925,44.32,44.805,13105.0
2023-10-24,45.215,45.385,44.875,45.215,19250.0
2023-10-25,45.295,45.295,44.515,44.545,9136.0
2023-10-26,44.34,44.34,43.82,43.97,13988.0
2023-10-27,44.35,44.35,43.83,43.98,14520.0
2023-10-30,44.4,44.645,44.4,44.565,6370.0
2023-10-31,44.875,45.125,44.655,44.965,15370.0
2023-11-01,45.225,45.64,45.205,45.56,18774.0
2023-11-02,46.12,46.27,46.01,46.06,29404.0
2023-11-03,46.24,46.25,45.86,45.86,14914.0
2023-11-06,46.04,46.24,46.01,46.24,4456.0
2023-11-07,46.525,46.875,46.455,46.735,11212.0
2023-11-08,47.015,47.355,47.015,47.215,27469.0
2023-11-09,47.095,47.405,46.895,46.925,17667.0
2023-11-10,47.225,47.84,47.225,47.84,15031.0
2023-11-13,47.77,48.16,47.76,48.14,4804.0
2023-11-14,48.445,48.675,48.445,48.535,11966.0
2023-11-15,48.555,48.805,47.9,47.98,27326.0
2023-11-16,48.18,48.495,48.12,48.455,13251.0
2023-11-17,48.465,48.675,48.465,48.535,4394.0
2023-11-20,48.565,49.155,48.545,49.025,21832.0
2023-11-21,49.055,49.105,48.775,48.965,20517.0
2023-11-22,49.255,49.53,49.105,49.195,9846.0
2023-11-23,49.265,49.325,49.125,49.125,6811.0
2023-11-24,49.295,49.295,48.445,49.015,21369.0
2023-11-27,49.075,49.255,48.945,48.945,9812.0
2023-11-28,48.615,48.955,48.575,48.685,3987.0
2023-11-29,48.945,49.065,48.845,48.845,7950.0
2023-11-30,48.845,49.065,48.515,48.645,10513.0
2023-12-01,48.505,48.835,48.505,48.615,5250.0
2023-12-04,48.595,48.595,48.11,48.24,4217.0
2023-12-05,48.09,48.465,48.08,48.42,5397.0
2023-12-06,48.685,48.685,48.21,48.22,8089.0
2023-12-07,48.37,48.755,48.37,48.645,11589.0
2023-12-08,48.525,49.165,48.515,49.125,9953.0
2023-12-11,48.885,49.355,48.865,49.335,8595.0
2023-12-12,49.305,49.98,49.305,49.9,8272.0
2023-12-13,49.91,50.31,49.9,49.98,29037.0
2023-12-14,50.03,50.03,48.785,49.055,9785.0
2023-12-15,48.765,49.035,48.575,48.815,14205.0
2023-12-18,49.075,49.56,49.065,49.46,13143.0
2023-12-19,49.48,49.71,49.385,49.58,9282.0
2023-12-20,49.5,49.75,49.025,49.025,9981.0
2023-12-21,49.58,49.59,49.175,49.355,4968.0
2023-12-22,49.105,49.335,48.975,48.975,1995.0
2023-12-27,48.905,49.125,48.165,49.125,13115.0
2023-12-28,49.17,49.27,49.12,49.12,804.0
2023-12-29,49.0,49.34,48.41,49.13,6483.0
2024-01-02,49.17,49.45,48.26,48.43,5397.0
2024-01-03,48.16,48.45,48.14,48.14,21544.0
2024-01-04,48.17,48.76,48.17,48.46,8697.0
2024-01-05,48.28,48.6,48.23,48.29,5982.0
2024-01-08,48.68,49.28,48.68,49.23,15936.0
2024-01-09,49.04,49.7,48.99,49.54,5503.0
2024-01-10,49.78,50.49,49.78,50.25,8121.0
2024-01-11,50.55,50.9,50.36,50.72,2713.0
2024-01-12,50.99,51.02,50.8,50.95,5356.0
2024-01-15,50.95,51.17,50.69,50.69,6569.0
2024-01-16,50.86,51.18,50.81,50.95,6554.0
2024-01-17,50.74,50.9,50.42,50.86,3230.0
2024-01-18,51.33,51.63,51.22,51.53,6061.0
2024-01-19,51.55,51.86,51.5,51.74,4539.0
2024-01-22,52.03,52.25,51.92,51.95,10614.0
2024-01-23,52.07,52.07,51.6,51.75,9376.0
2024-01-24,52.32,52.87,52.32,52.36,12021.0
2024-01-25,52.59,52.99,52.45,52.65,5685.0
2024-01-26,52.62,52.95,52.62,52.67,16135.0
2024-01-29,52.61,53.2,52.6,53.14,75993.0
2024-01-30,53.15,53.34,53.0,53.07,8839.0
2024-01-31,52.76,52.93,52.32,52.53,26916.0
2024-02-01,52.78,53.27,52.75,53.09,5362.0
2024-02-02,53.96,55.0,53.96,54.72,100536.0
2024-02-05,54.84,55.27,54.75,55.26,46884.0
2024-02-06,55.59,55.6,54.48,54.82,6467.0
2024-02-07,54.71,55.53,54.66,55.4,7107.0
2024-02-08,55.79,55.8,55.5,55.59,5786.0
2024-02-09,55.8,56.22,55.75,56.12,4381.0
2024-02-12,56.14,56.4,55.55,55.55,4908.0
2024-02-13,55.21,55.75,54.82,55.42,12774.0
2024-02-14,56.2,56.92,56.2,56.88,78153.0
2024-02-15,57.26,57.26,56.66,56.99,8664.0
2024-02-16,57.08,57.32,56.55,56.62,6225.0
2024-02-20,56.45,56.63,55.96,56.19,17476.0
2024-02-21,55.57,55.57,54.88,55.16,18139.0
2024-02-22,56.47,56.95,56.47,56.78,11030.0
2024-02-23,57.03,57.12,56.75,56.83,28247.0
2024-02-26,57.15,57.5,57.03,57.09,12666.0
2024-02-27,57.51,57.52,57.09,57.31,3948.0
2024-02-28,57.48,57.64,57.21,57.38,6946.0
2024-02-29,57.85,58.02,57.49,58.0,4790.0
2024-03-01,58.44,58.83,58.31,58.73,5586.0
2024-03-04,58.9,59.4,58.9,59.01,9880.0
2024-03-05,59.01,59.01,57.93,58.07,7670.0
2024-03-06,58.57,58.85,58.25,58.32,10102.0
2024-03-07,58.99,59.17,58.61,59.06,4398.0
2024-03-08,59.03,59.53,58.45,58.45,6610.0
2024-03-11,58.45,58.45,57.55,57.56,6118.0
2024-03-12,58.43,58.87,58.43,58.78,12626.0
2024-03-13,58.5,58.82,58.47,58.68,10481.0
2024-03-14,58.82,59.14,58.57,58.8,5437.0
2024-03-15,58.33,58.62,58.11,58.21,2887.0
2024-03-18,58.64,58.75,58.48,58.55,2810.0
2024-03-19,58.77,59.22,58.54,58.91,6960.0
2024-03-20,59.31,59.67,59.11,59.5,4913.0
2024-03-21,60.0,60.45,59.89,60.26,7740.0
2024-03-22,60.41,60.75,60.01,60.64,31308.0
2024-03-25,60.21,60.53,60.15,60.29,3287.0
2024-03-26,60.45,60.64,60.23,60.23,4165.0
2024-03-27,60.6,60.83,59.65,59.95,7586.0
2024-03-28,60.08,60.1,59.55,59.6,7021.0
2024-04-01,59.62,60.0,59.55,59.79,17015.0
2024-04-02,59.1,59.39,58.91,59.39,3507.0
2024-04-03,59.31,60.1,59.3,59.83,4263.0
2024-04-04,60.27,60.49,59.2,59.33,3020.0
2024-04-05,59.93,60.85,59.89,60.63,9574.0
2024-04-08,60.98,61.0,60.32,60.4,3978.0
2024-04-09,60.67,60.69,59.49,59.98,10518.0
2024-04-10,59.61,60.05,59.61,59.96,4599.0
2024-04-11,60.57,60.9,60.27,60.77,5052.0
2024-04-12,60.64,60.88,60.15,60.17,3796.0
2024-04-15,60.71,60.87,59.34,59.34,9510.0
2024-04-16,59.67,59.9,59.27,59.6,2251.0
2024-04-17,60.25,60.25,58.66,58.66,2804.0
2024-04-18,58.96,59.05,58.3,58.3,8929.0
2024-04-19,58.18,58.18,56.94,57.0,6281.0
2024-04-22,57.25,57.75,57.0,57.27,4265.0
2024-04-23,57.81,58.5,57.75,58.47,12030.0
2024-04-24,58.72,58.76,57.77,58.19,6940.0
2024-04-25,56.88,57.52,56.63,57.26,9697.0
2024-04-26,57.76,58.49,57.76,58.48,4350.0
2024-04-29,58.35,58.35,57.85,58.17,9638.0
2024-04-30,58.17,58.79,58.05,58.1,2832.0
2024-05-01,57.75,58.35,57.68,58.18,4566.0
2024-05-02,58.37,58.39,57.58,57.98,3224.0
2024-05-03,58.38,58.47,58.24,58.46,501.0
2024-05-06,59.22,59.33,58.84,59.33,2798.0
2024-05-07,59.33,59.8,59.22,59.46,7410.0
2024-05-08,59.3,59.65,59.21,59.65,11302.0
2024-05-09,59.73,59.73,59.29,59.58,3689.0
2024-05-10,59.55,59.55,59.29,59.37,4742.0
2024-05-13,59.41,59.41,58.93,59.03,2589.0
2024-05-14,58.95,59.46,58.95,59.28,3028.0
2024-05-15,59.65,60.0,59.3,60.0,5328.0
2024-05-16,60.03,60.24,59.41,59.46,8526.0
2024-05-17,59.45,59.61,59.29,59.29,1253.0
2024-05-21,59.4,60.08,59.4,59.97,8044.0
2024-05-22,60.0,60.0,59.5,59.58,11909.0
2024-05-23,60.42,60.42,59.54,59.78,11965.0
2024-05-24,60.22,60.26,59.9,60.12,5279.0
2024-05-27,60.21,60.43,60.0,60.43,3693.0
2024-05-28,60.25,60.44,60.02,60.44,7842.0
2024-05-29,59.74,60.24,59.71,60.19,1391.0
2024-05-30,60.21,60.36,59.7,59.74,3316.0
2024-05-31,59.94,59.94,59.01,59.94,1447.0
2024-06-03,60.02,60.25,59.58,60.06,4818.0
2024-06-04,59.68,60.09,59.15,59.99,12967.0
2024-06-05,60.3,61.23,60.29,61.07,7092.0
2024-06-06,61.32,61.5,60.95,61.1,3220.0
2024-06-07,61.99,61.99,61.27,61.35,4861.0
2024-06-10,61.53,61.95,61.53,61.91,2034.0
2024-06-11,61.68,61.8,61.25,61.8,12913.0
2024-06-12,62.05,62.45,61.91,62.42,22603.0
2024-06-13,62.43,62.45,61.6,62.0,16551.0
2024-06-14,61.59,61.79,61.35,61.69,7396.0
2024-06-17,61.77,62.36,61.67,62.25,22736.0
2024-06-18,62.3,62.31,61.94,62.31,8024.0
2024-06-19,62.43,62.45,62.01,62.21,5131.0
2024-06-20,62.02,62.38,61.6,61.71,37907.0
2024-06-21,61.53,61.85,61.47,61.6,7293.0
2024-06-24,61.72,61.72,61.08,61.23,15382.0
2024-06-25,61.21,62.05,61.21,62.05,20387.0
2024-06-26,62.12,62.15,61.88,62.14,5684.0
2024-06-27,62.21,62.64,62.21,62.58,5859.0
2024-06-28,62.72,62.81,62.03,62.18,5685.0
2024-07-02,62.8,62.8,62.25,62.69,5960.0
2024-07-03,62.64,62.82,62.5,62.71,9911.0
2024-07-04,63.0,63.0,62.39,62.73,2105.0
2024-07-05,63.0,63.32,62.79,63.1,6510.0
2024-07-08,63.57,63.61,63.12,63.45,17623.0
2024-07-09,63.61,63.85,63.31,63.43,8183.0
2024-07-10,63.62,64.01,63.4,63.93,5273.0
2024-07-11,64.01,64.01,62.88,63.13,5239.0
2024-07-12,63.2,63.7,62.76,63.29,7058.0
2024-07-15,63.67,63.7,63.16,63.31,4410.0
2024-07-16,63.53,63.67,63.2,63.34,4549.0
2024-07-17,62.39,62.39,61.25,61.35,12409.0
2024-07-18,61.28,61.32,59.97,60.55,13725.0
2024-07-19,60.98,60.98,60.5,60.59,4045.0
2024-07-22,60.98,61.54,60.97,61.43,9548.0
2024-07-23,61.76,62.11,61.36,61.86,6842.0
2024-07-24,61.04,61.32,60.18,60.18,11151.0
2024-07-25,60.0,60.31,58.92,59.37,22412.0
2024-07-26,59.87,60.48,59.87,60.3,4550.0
2024-07-29,60.42,60.67,60.11,60.34,10046.0
2024-07-30,60.63,60.63,59.35,59.82,4121.0
2024-07-31,60.39,61.22,60.38,61.16,30877.0
2024-08-01,60.97,61.67,59.37,59.83,9526.0
2024-08-02,63.92,63.92,56.57,57.07,13813.0
2024-08-06,56.02,56.62,55.14,55.22,58821.0
2024-08-07,56.12,57.47,55.72,55.72,7759.0
2024-08-08,56.64,57.46,56.64,57.15,21265.0
2024-08-09,57.16,57.8,57.14,57.78,1905.0
2024-08-12,58.24,58.26,57.72,57.95,3391.0
2024-08-13,59.57,59.57,57.77,59.05,2032.0
2024-08-14,59.54,59.56,58.9,59.28,4280.0
2024-08-15,60.31,60.6,60.11,60.57,2651.0
2024-08-16,60.99,60.99,60.51,60.57,5979.0
2024-08-19,61.63,61.63,59.86,60.96,6764.0
2024-08-20,61.05,61.05,60.5,60.75,3707.0
2024-08-21,60.61,61.03,60.54,60.9,6463.0
2024-08-22,61.04,61.47,60.48,60.51,9803.0
2024-08-23,60.8,61.16,60.58,60.9,5377.0
2024-08-26,61.94,61.94,60.0,60.52,6880.0
2024-08-27,60.34,60.51,60.32,60.35,2929.0
2024-08-28,60.52,60.55,59.88,60.38,10300.0
2024-08-29,60.06,60.48,59.93,60.07,25074.0
2024-08-30,60.71,60.71,59.92,60.53,3550.0
2024-09-03,60.1,61.0,58.7,58.85,5778.0
2024-09-04,58.99,58.99,58.53,58.58,3885.0
2024-09-05,58.77,58.85,58.24,58.47,5433.0
2024-09-06,58.68,58.68,57.59,57.81,3516.0
2024-09-09,57.97,58.67,57.97,58.38,2011.0
2024-09-10,58.53,58.8,58.1,58.59,4871.0
2024-09-11,58.95,59.35,58.01,59.35,3991.0
2024-09-12,59.26,60.26,59.26,59.94,2145.0
2024-09-13,60.24,60.86,60.24,60.71,2169.0
2024-09-16,60.71,60.91,60.5,60.91,4675.0
2024-09-17,61.38,61.38,60.69,60.78,1974.0
2024-09-18,61.1,61.41,60.74,61.2,4336.0
2024-09-19,62.17,62.43,61.91,62.26,5106.0
2024-09-20,61.88,62.37,61.86,62.26,7448.0
2024-09-23,62.05,62.21,61.99,62.15,6524.0
2024-09-24,62.65,62.65,62.13,62.31,3731.0
2024-09-25,62.25,62.56,62.05,62.32,4662.0
2024-09-26,62.95,62.98,62.31,62.59,1995.0
2024-09-27,62.68,62.71,62.06,62.25,13241.0
2024-09-30,63.0,63.0,61.95,62.47,5484.0
2024-10-01,62.37,62.8,61.57,61.71,11939.0
2024-10-02,61.72,61.86,61.29,61.79,2657.0
2024-10-03,61.92,62.14,61.64,62.02,5586.0
2024-10-04,62.44,62.9,62.08,62.53,2372.0
2024-10-07,62.78,62.83,62.22,62.29,2834.0
2024-10-08,62.81,63.56,62.81,63.41,7380.0
2024-10-09,63.33,64.26,63.27,64.26,5076.0
2024-10-10,63.22,64.5,62.5,64.17,5584.0
2024-10-11,64.23,65.11,64.23,65.05,10954.0
2024-10-15,65.05,65.7,64.78,65.08,11226.0
2024-10-16,65.32,65.36,64.98,65.06,2643.0
2024-10-17,66.09,66.09,65.47,65.51,3369.0
2024-10-18,65.22,65.76,65.22,65.76,5603.0
2024-10-21,65.45,65.8,65.41,65.7,6974.0
2024-10-22,65.03,65.29,64.81,65.12,3010.0
2024-10-23,65.43,65.43,64.32,64.66,6251.0
2024-10-24,64.96,65.2,64.78,65.07,2983.0
2024-10-25,65.25,65.43,64.68,64.78,2133.0
2024-10-28,65.47,65.57,65.13,65.16,6026.0
2024-10-29,64.77,65.73,64.7,65.56,3101.0
2024-10-30,65.6,65.78,65.26,65.51,4038.0
2024-10-31,64.64,64.86,63.64,63.82,5422.0
2024-11-01,64.47,64.47,63.86,64.11,2992.0
2024-11-04,63.73,64.04,63.5,63.5,6031.0
2024-11-05,63.98,64.68,63.8,64.64,3667.0
2024-11-06,66.35,66.86,65.7,66.86,6636.0
2024-11-07,66.56,67.26,66.56,67.16,10911.0
2024-11-08,67.17,67.96,67.17,67.89,2638.0
2024-11-11,68.28,68.71,67.95,68.26,2759.0
2024-11-12,68.39,68.39,67.15,67.27,3281.0
2024-11-13,68.24,68.32,67.75,67.75,6541.0
2024-11-14,69.35,69.35,67.47,67.49,6156.0
2024-11-15,67.27,67.27,66.23,66.59,6319.0
2024-11-18,66.8,66.86,66.18,66.36,5212.0
2024-11-19,65.62,67.05,65.59,66.92,12141.0
2024-11-20,67.05,67.09,66.42,67.0,5658.0
2024-11-21,67.43,67.6,66.77,67.33,6990.0
2024-11-22,67.33,67.6,67.25,67.6,7269.0
2024-11-25,67.51,68.68,67.29,67.51,3858.0
2024-11-26,68.02,68.52,68.02,68.52,2605.0
2024-11-27,68.48,69.29,67.41,67.62,4748.0
2024-11-28,67.75,67.97,67.7,67.73,559.0
2024-11-29,67.74,68.4,67.73,68.22,9023.0
2024-12-02,68.31,68.84,68.31,68.45,12476.0
2024-12-03,68.62,69.01,68.44,68.92,19352.0
2024-12-04,69.57,69.97,69.16,69.92,6526.0
2024-12-05,69.86,69.9,69.38,69.38,11415.0
2024-12-06,70.04,70.29,69.67,70.26,6196.0
2024-12-09,70.2,70.2,68.7,68.97,4305.0
2024-12-10,68.93,68.93,68.04,68.06,2920.0
2024-12-11,68.69,69.66,68.69,69.6,18888.0
2024-12-12,69.59,69.76,69.37,69.47,5153.0
2024-12-13,69.95,70.03,69.44,69.67,7043.0
2024-12-16,69.86,70.66,69.78,70.57,21729.0
2024-12-17,70.18,70.4,69.5,69.78,4501.0
2024-12-18,69.96,69.96,67.53,67.53,22791.0
2024-12-19,68.21,68.68,67.84,67.93,15768.0
2024-12-20,67.26,68.93,67.2,68.46,10750.0
2024-12-23,68.46,68.92,68.34,68.7,12939.0
2024-12-24,69.09,69.42,68.82,69.41,4556.0
2024-12-27,68.01,69.99,68.0,68.66,3453.0
2024-12-30,67.85,68.01,67.35,67.64,2636.0
2024-12-31,68.23,68.23,67.13,67.13,1886.0
2025-01-02,68.39,68.69,67.61,67.99,11051.0
2025-01-03,68.64,69.67,68.47,69.52,4625.0
2025-01-06,69.91,69.92,69.31,69.46,11047.0
2025-01-07,69.71,69.71,68.22,68.42,7092.0
2025-01-08,68.43,68.82,68.11,68.56,20834.0
2025-01-09,68.56,68.66,68.31,68.64,6380.0
2025-01-10,68.13,68.13,67.02,67.7,10580.0
2025-01-13,66.6,67.04,66.24,67.04,7640.0
2025-01-14,67.54,67.68,66.94,67.21,5125.0
2025-01-15,68.25,68.72,67.93,68.65,19212.0
2025-01-16,69.24,69.35,69.04,69.05,7228.0
2025-01-17,70.1,70.11,69.65,70.1,6533.0
2025-01-20,69.99,70.35,69.21,70.25,4612.0
2025-01-21,70.25,70.5,69.81,70.42,14162.0
2025-01-22,71.41,71.59,71.2,71.46,22806.0
2025-01-23,71.3,72.1,71.28,72.05,12255.0
2025-01-24,72.08,72.08,71.4,71.67,6193.0
2025-01-27,68.69,69.15,67.92,68.61,11313.0
2025-01-28,68.76,69.88,68.19,69.85,4949.0
2025-01-29,70.09,70.13,69.64,69.94,5535.0
2025-01-30,69.88,70.91,69.78,70.69,9599.0
2025-01-31,71.32,71.4,70.33,70.55,8768.0
2025-02-03,69.26,70.5,69.26,70.09,50703.0
2025-02-04,69.63,69.64,69.16,69.52,2958.0
2025-02-05,69.06,69.83,69.06,69.79,3160.0
2025-02-06,70.27,70.27,69.84,70.12,7280.0
2025-02-07,70.12,70.17,69.31,69.31,5265.0
2025-02-10,70.03,70.03,69.47,69.7,4668.0
2025-02-11,69.43,69.52,69.15,69.38,16786.0
2025-02-12,68.9,69.72,68.9,69.51,25233.0
2025-02-13,69.81,69.96,69.42,69.79,49210.0
2025-02-14,69.75,69.85,69.49,69.83,30613.0
2025-02-18,70.23,70.64,69.97,70.22,8445.0
2025-02-19,69.86,70.17,69.45,70.17,14567.0
2025-02-20,69.74,70.0,68.74,69.07,12781.0
2025-02-21,68.86,69.19,67.55,67.6,13772.0
2025-02-24,67.95,67.98,66.9,67.3,33139.0
2025-02-25,67.49,68.0,66.0,66.82,30156.0
2025-02-26,67.44,68.21,67.14,67.6,6497.0
2025-02-27,68.07,68.47,67.05,67.05,14687.0
2025-02-28,67.11,68.41,66.79,68.41,9627.0
2025-03-03,68.86,69.76,67.69,67.76,15414.0
2025-03-04,66.56,67.5,65.63,66.55,20544.0
2025-03-05,66.18,67.31,66.18,67.25,40196.0
2025-03-06,66.4,66.41,64.89,64.91,15376.0
2025-03-07,64.91,65.08,63.45,64.83,23836.0
2025-03-10,63.62,63.67,61.93,62.44,24906.0
2025-03-11,62.4,63.21,62.4,62.74,14945.0
2025-03-12,63.81,63.97,63.27,63.56,12152.0
2025-03-13,63.2,63.57,62.5,62.58,3345.0
2025-03-14,63.18,64.01,63.18,64.0,4806.0
2025-03-17,64.1,64.53,64.0,64.32,6798.0
2025-03-18,64.24,64.24,63.27,63.67,36964.0
2025-03-19,63.94,65.06,63.94,64.75,25405.0
2025-03-20,64.32,65.06,64.21,64.53,11053.0
2025-03-21,64.21,64.64,64.15,64.64,1582.0
2025-03-24,65.14,65.46,64.9,65.41,6079.0
2025-03-25,65.74,65.8,65.45,65.53,4838.0
2025-03-26,65.28,65.28,64.2,64.31,11939.0
2025-03-27,64.41,64.58,63.83,64.22,9087.0
2025-03-28,63.63,64.02,62.81,62.91,5989.0
2025-03-31,62.23,63.18,61.89,63.13,10807.0
2025-04-01,62.99,63.28,62.64,63.07,3792.0
2025-04-02,62.56,63.68,62.08,63.3,7384.0
2025-04-03,60.02,61.1,59.65,59.65,12120.0
2025-04-04,59.3,59.54,55.6,55.65,16516.0
2025-04-07,54.43,56.54,53.59,56.26,158435.0
2025-04-08,56.62,57.92,54.89,55.55,38384.0
2025-04-09,60.55,60.55,54.26,60.17,28888.0
2025-04-10,59.64,60.07,56.5,57.83,11830.0
2025-04-11,57.2,58.37,57.2,58.02,3439.0
2025-04-14,58.75,58.87,58.28,58.61,16813.0
2025-04-15,58.73,59.61,58.73,59.42,2402.0
2025-04-16,58.99,59.22,57.96,58.42,5538.0
2025-04-17,58.21,58.46,57.64,58.1,3157.0
2025-04-21,58.0,59.02,56.62,56.95,8927.0
2025-04-22,57.97,58.71,57.97,58.71,12806.0
2025-04-23,59.69,60.12,59.04,59.77,5270.0
2025-04-24,59.83,60.79,59.83,60.78,3616.0
2025-04-25,60.78,61.43,60.13,61.38,2386.0
2025-04-28,61.4,61.97,60.84,61.05,3143.0
2025-04-29,61.18,61.72,61.06,61.72,3519.0
2025-04-30,60.6,61.52,59.84,61.52,5913.0
2025-05-01,59.83,62.85,59.83,62.06,4606.0
2025-05-02,63.7,63.73,61.85,63.61,2394.0
2025-05-05,64.02,64.02,63.45,63.51,1357.0
2025-05-06,62.77,63.3,62.74,63.12,2506.0
2025-05-07,62.97,63.46,62.92,63.46,4664.0
2025-05-08,64.99,64.99,63.14,64.11,2700.0
2025-05-09,64.42,64.42,63.66,63.98,18435.0
2025-05-12,64.69,64.97,63.71,64.75,3037.0
2025-05-13,65.14,65.88,65.1,65.35,5725.0
2025-05-14,65.45,65.61,65.39,65.4,2327.0
2025-05-15,65.33,66.24,65.31,65.89,12563.0
2025-05-16,65.86,66.52,65.86,66.47,13085.0
2025-05-20,66.47,67.0,66.01,66.58,12561.0
2025-05-21,64.39,66.44,61.58,65.59,38418.0
2025-05-22,65.61,65.96,65.54,65.6,10014.0
2025-05-23,64.49,65.24,64.46,64.85,3402.0
2025-05-26,65.49,65.82,65.22,65.82,3326.0
2025-05-27,66.0,66.69,65.9,66.69,8963.0
2025-05-28,66.75,67.04,66.0,66.79,3187.0
2025-05-29,67.08,67.1,66.17,66.41,2957.0
2025-05-30,66.41,66.62,65.86,66.62,4495.0
2025-06-02,65.39,67.08,65.39,67.06,1600.0
2025-06-03,67.27,67.47,67.12,67.47,4407.0
2025-06-04,68.24,68.24,67.31,67.51,8031.0
2025-06-05,68.61,68.61,67.43,67.53,4838.0
2025-06-06,68.52,68.52,68.06,68.27,3589.0
2025-06-09,67.21,68.21,67.21,67.95,10393.0
2025-06-10,67.91,68.44,66.61,67.21,6033.0
2025-06-11,67.5,67.82,67.28,67.52,3774.0
2025-06-12,67.38,67.63,67.38,67.54,2728.0
2025-06-13,67.58,67.58,66.59,66.89,5364.0
2025-06-16,67.57,67.95,67.54,67.54,4684.0
2025-06-17,67.41,67.94,66.82,67.74,2694.0
2025-06-18,68.93,68.93,66.8,67.71,4195.0
2025-06-19,67.36,67.74,67.14,67.28,1708.0
2025-06-20,67.75,68.06,66.99,67.69,24472.0
2025-06-23,67.51,68.38,67.51,68.38,6534.0
2025-06-24,68.94,70.02,68.21,70.02,7256.0
2025-06-25,70.12,70.45,69.33,70.06,18718.0
2025-06-26,70.15,70.93,69.14,70.92,3942.0
2025-06-27,70.92,71.92,70.24,71.68,6838.0
2025-06-30,72.0,72.15,71.33,72.12,4478.0
2025-07-02,67.12,70.93,67.12,70.79,2151.0
2025-07-03,70.85,71.66,69.97,71.51,2619.0
2025-07-04,71.15,71.54,71.15,71.46,900.0
2025-07-07,72.1,72.12,71.53,72.12,12186.0
2025-07-08,72.1,72.1,71.53,71.77,2830.0
2025-07-09,72.99,72.99,71.26,72.35,1225.0
2025-07-10,72.46,72.52,71.84,71.93,8679.0
2025-07-11,71.66,72.15,71.52,71.92,3537.0
2025-07-14,72.99,72.99,71.9,72.41,2886.0
2025-07-15,72.97,72.97,72.15,72.33,8717.0
2025-07-16,72.2,72.33,71.74,72.25,4978.0
2025-07-17,72.44,73.46,72.44,73.43,3976.0
2025-07-18,72.77,72.88,72.77,72.88,5362.0
2025-07-21,72.02,73.15,72.02,72.83,8031.0
2025-07-22,73.35,73.35,71.3,71.58,7302.0
2025-07-23,72.44,72.55,72.13,72.49,5545.0
2025-07-24,72.54,73.2,72.53,72.92,6848.0
2025-07-25,72.95,73.78,72.95,73.7,2591.0
2025-07-28,73.92,73.94,73.35,73.65,5403.0
2025-07-29,73.76,74.04,73.37,73.51,1836.0
2025-07-30,73.71,74.14,73.71,74.11,4563.0
2025-07-31,72.99,75.3,72.99,74.58,7648.0
2025-08-01,72.94,73.11,72.0,72.94,3702.0
2025-08-05,73.16,74.52,73.16,73.74,1715.0
2025-08-06,73.54,74.23,73.54,74.19,5426.0
2025-08-07,74.46,74.91,73.7,73.97,1215.0
2025-08-08,74.08,74.52,74.07,74.28,2501.0
2025-08-11,74.64,74.79,73.96,74.46,1599.0
2025-08-12,75.0,75.7,74.9,75.6,7148.0
2025-08-13,75.8,76.13,74.45,74.72,7088.0
2025-08-14,74.97,75.2,74.62,75.2,8717.0
2025-08-15,75.03,75.3,74.42,74.64,7925.0
2025-08-18,74.4,74.81,74.24,74.71,6704.0
2025-08-19,74.52,74.57,73.72,73.88,1797.0
2025-08-20,73.34,73.34,72.35,73.18,15723.0
2025-08-21,72.91,73.26,72.91,73.11,664.0
2025-08-22,73.13,73.96,73.13,73.65,3107.0
2025-08-25,73.73,73.84,73.37,73.38,1416.0
2025-08-26,73.79,74.07,73.68,73.97,11245.0
2025-08-27,73.72,73.88,73.53,73.53,3631.0
2025-08-28,73.43,74.14,73.41,74.14,6883.0
2025-08-29,74.13,74.13,72.6,72.89,1421.0
2025-09-02,72.22,72.41,71.69,72.19,4463.0
2025-09-03,72.89,72.9,72.49,72.89,4596.0
2025-09-04,73.23,74.05,73.02,74.05,3051.0
2025-09-05,74.45,74.45,73.45,73.8,3767.0
2025-09-08,73.77,74.44,73.77,74.05,2390.0
2025-09-09,74.2,74.61,74.0,74.61,4276.0
2025-09-10,74.64,74.64,74.21,74.46,3263.0
2025-09-11,74.59,74.94,74.47,74.64,6430.0
2025-09-12,74.46,74.8,74.37,74.49,7162.0
2025-09-15,74.75,75.0,74.47,74.77,6321.0
2025-09-16,74.85,74.85,74.22,74.49,9228.0
2025-09-17,74.65,74.65,73.39,74.0,2707.0
2025-09-18,74.23,75.06,74.19,74.95,6433.0
2025-09-19,75.39,75.43,74.76,75.28,31267.0
2025-09-22,74.96,75.9,74.92,75.82,6038.0
2025-09-23,75.9,75.9,75.13,75.43,5470.0
2025-09-24,75.53,75.53,74.9,75.26,3253.0
2025-09-25,74.41,75.02,74.0,75.02,23732.0
2025-09-26,75.09,75.36,74.8,75.06,5159.0
2025-09-29,75.38,75.38,74.8,74.87,2603.0
2025-09-30,75.08,75.49,74.5,75.39,27332.0
2025-10-01,74.72,75.83,74.62,75.69,4637.0
2025-10-02,75.62,75.85,75.46,75.77,1701.0
2025-10-03,76.17,76.17,75.46,75.66,3049.0
2025-10-06,76.25,76.25,75.84,75.89,2300.0
2025-10-07,75.97,76.25,74.88,75.32,2511.0
2025-10-08,75.39,76.11,75.32,75.86,6277.0
2025-10-09,76.35,76.35,75.72,75.87,4245.0
2025-10-10,76.02,76.42,73.61,73.61,6766.0
2025-10-14,74.55,76.08,74.31,75.23,20861.0
2025-10-15,76.1,76.5,75.12,75.72,27780.0
2025-10-16,76.22,76.4,75.01,75.28,15522.0
2025-10-17,74.66,75.43,74.55,75.05,30521.0
2025-10-20,75.56,76.01,75.52,75.95,11978.0
2025-10-21,75.73,76.0,75.35,75.35,9163.0
2025-10-22,76.0,76.15,74.0,74.58,11007.0
2025-10-23,74.64,75.89,74.64,75.63,18317.0
2025-10-24,76.26,76.87,75.85,76.61,23611.0
2025-10-27,77.32,77.77,77.31,77.69,4616.0
2025-10-28,77.93,78.07,77.53,77.85,5976.0
2025-10-29,78.04,78.69,78.02,78.68,37614.0
2025-10-30,78.56,78.85,78.18,78.18,3292.0
2025-10-31,78.74,78.91,78.38,78.79,5478.0
2025-11-03,79.83,79.83,78.79,78.79,26397.0
2025-11-04,77.83,78.62,77.83,78.0,49284.0
2025-11-05,78.36,79.12,78.28,78.64,18557.0
2025-11-06,77.99,78.3,77.2,77.32,36992.0
2025-11-07,76.3,76.87,75.42,76.87,8461.0
2025-11-10,78.0,78.62,77.81,78.27,12178.0
2025-11-11,78.25,78.28,77.76,78.08,4623.0
2025-11-12,78.66,78.66,77.83,77.95,849.0
2025-11-13,77.72,77.72,76.0,76.02,3866.0
2025-11-14,74.42,76.66,74.42,76.11,12063.0
2025-11-17,76.2,76.46,75.07,75.34,10010.0
2025-11-18,74.29,75.16,74.08,74.61,16881.0
2025-11-19,75.2,76.07,74.6,75.71,13490.0
2025-11-20,76.97,77.7,74.41,74.41,4266.0
2025-11-21,74.15,75.31,74.0,74.91,1769.0
2025-11-24,75.46,76.88,75.46,76.84,3050.0
2025-11-25,76.95,77.92,76.5,77.82,5065.0
2025-11-26,78.71,78.72,78.32,78.5,2823.0