Date,Open,High,Low,Close,Volume
2019-02-27,24.955,24.955,24.955,24.955,100.0
2019-02-28,25.04,25.04,24.945,24.945,560.0
2019-03-01,25.255,25.255,25.255,25.255,100.0
2019-03-04,25.205,25.205,25.205,25.205,100.0
2019-03-05,25.225,25.225,25.225,25.225,348.0
2019-03-06,25.405,25.405,25.375,25.375,24600.0
2019-03-07,25.195,25.195,25.18,25.18,1100.0
2019-03-08,24.965,24.965,24.965,24.965,100.0
2019-03-11,25.345,25.345,25.345,25.345,100.0
2019-03-12,25.345,25.345,25.345,25.345,0.0
2019-03-13,25.345,25.345,25.345,25.345,0.0
2019-03-14,25.395,25.395,25.395,25.395,200.0
2019-03-15,25.545,25.61,25.545,25.545,2298.0
2019-03-18,25.695,25.695,25.695,25.695,100.0
2019-03-19,25.9,25.9,25.57,25.57,2501.0
2019-03-20,25.545,25.545,25.47,25.485,8273.0
2019-03-21,25.955,25.955,25.92,25.925,1360.0
2019-03-22,25.56,25.56,25.56,25.56,2100.0
2019-03-25,25.555,25.555,25.485,25.485,200.0
2019-03-26,25.525,25.525,25.515,25.515,300.0
2019-03-27,25.515,25.515,25.515,25.515,0.0
2019-03-28,25.72,25.775,25.72,25.775,1075.0
2019-03-29,25.765,25.765,25.765,25.765,100.0
2019-04-01,25.765,25.765,25.765,25.765,0.0
2019-04-02,26.15,26.16,26.15,26.15,2800.0
2019-04-03,26.235,26.32,26.235,26.235,1300.0
2019-04-04,26.235,26.235,26.235,26.235,0.0
2019-04-05,26.235,26.235,26.235,26.235,0.0
2019-04-08,26.32,26.32,26.235,26.235,400.0
2019-04-09,26.235,26.235,26.235,26.235,100.0
2019-04-10,26.255,26.255,26.255,26.255,100.0
2019-04-11,26.255,26.255,26.255,26.255,0.0
2019-04-12,26.255,26.255,26.255,26.255,0.0
2019-04-15,26.555,26.655,26.555,26.555,1960.0
2019-04-16,26.75,26.75,26.75,26.75,400.0
2019-04-17,26.61,26.75,26.61,26.75,600.0
2019-04-18,26.75,26.75,26.75,26.75,0.0
2019-04-22,26.725,26.75,26.725,26.75,400.0
2019-04-23,26.75,26.75,26.75,26.75,0.0
2019-04-24,27.06,27.06,27.06,27.06,100.0
2019-04-25,27.135,27.135,26.74,26.89,302.0
2019-04-26,26.835,26.91,26.835,26.91,1473.0
2019-04-29,27.165,27.165,26.975,26.995,2050.0
2019-04-30,26.91,26.995,26.91,26.995,200.0
2019-05-01,26.94,26.95,26.79,26.95,3802.0
2019-05-02,26.975,26.975,26.95,26.95,17.0
2019-05-03,26.88,26.975,26.88,26.975,1300.0
2019-05-06,26.975,26.975,26.975,26.975,0.0
2019-05-07,26.685,26.685,26.48,26.49,270.0
2019-05-08,26.6,26.6,26.385,26.46,5502.0
2019-05-09,26.19,26.46,26.19,26.46,1700.0
2019-05-10,26.115,26.255,26.115,26.255,2500.0
2019-05-13,25.965,26.255,25.925,26.255,99.0
2019-05-14,26.065,26.255,26.065,26.255,200.0
2019-05-15,25.965,25.965,25.965,25.965,800.0
2019-05-16,26.43,26.43,25.965,25.965,2.0
2019-05-17,26.505,26.505,26.505,26.505,100.0
2019-05-21,26.505,26.505,26.505,26.505,0.0
2019-05-22,26.505,26.505,26.505,26.505,0.0
2019-05-23,26.265,26.505,26.225,26.505,51.0
2019-05-24,25.88,25.88,25.88,25.88,1300.0
2019-05-27,25.88,25.88,25.88,25.88,0.0
2019-05-28,25.945,25.945,25.88,25.88,300.0
2019-05-29,25.56,25.88,25.56,25.88,7.0
2019-05-30,25.88,25.88,25.88,25.88,0.0
2019-05-31,25.475,25.485,25.475,25.485,2321.0
2019-06-03,25.395,25.395,25.395,25.395,1000.0
2019-06-04,25.76,25.76,25.395,25.395,1000.0
2019-06-05,25.395,25.395,25.395,25.395,0.0
2019-06-06,26.215,26.215,26.215,26.215,300.0
2019-06-07,26.215,26.215,26.215,26.215,0.0
2019-06-10,26.425,26.58,26.425,26.58,600.0
2019-06-11,26.665,26.665,26.6,26.665,600.0
2019-06-12,26.5,26.665,26.5,26.665,200.0
2019-06-13,26.64,26.65,26.64,26.64,600.0
2019-06-14,26.61,26.64,26.61,26.64,300.0
2019-06-17,26.725,26.725,26.64,26.64,200.0
2019-06-18,26.91,26.95,26.91,26.91,1153.0
2019-06-19,26.91,26.91,26.91,26.91,0.0
2019-06-20,26.91,26.91,26.91,26.91,0.0
2019-06-21,26.865,26.865,26.835,26.855,553.0
2019-06-24,26.725,26.73,26.725,26.73,1500.0
2019-06-25,26.62,26.62,26.59,26.59,300.0
2019-06-26,26.435,26.435,26.35,26.385,2780.0
2019-06-27,26.35,26.375,26.33,26.33,4007.0
2019-06-28,26.33,26.33,26.33,26.33,0.0
2019-07-02,26.64,26.8,26.64,26.8,4100.0
2019-07-03,26.8,27.175,26.8,27.165,29301.0
2019-07-04,26.995,27.165,26.995,27.165,200.0
2019-07-05,27.21,27.21,26.835,26.91,1600.0
2019-07-08,26.91,26.91,26.91,26.91,0.0
2019-07-09,26.79,26.8,26.76,26.78,789.0
2019-07-10,27.1,27.1,26.855,27.1,2100.0
2019-07-11,26.875,27.1,26.875,27.1,600.0
2019-07-12,27.1,27.1,27.1,27.1,0.0
2019-07-15,27.07,27.1,27.07,27.1,969.0
2019-07-16,27.145,27.165,27.145,27.155,1000.0
2019-07-17,27.275,27.275,26.92,26.92,202.0
2019-07-18,27.07,27.07,27.045,27.05,2684.0
2019-07-19,27.05,27.05,27.05,27.05,0.0
2019-07-22,27.125,27.165,27.125,27.165,3655.0
2019-07-23,27.165,27.165,27.165,27.165,0.0
2019-07-24,27.465,27.465,27.165,27.165,100.0
2019-07-25,27.42,27.42,27.37,27.39,4300.0
2019-07-26,27.605,27.625,27.605,27.625,9469.0
2019-07-29,27.805,27.805,27.605,27.605,1405.0
2019-07-30,27.725,27.725,27.52,27.605,2782.0
2019-07-31,27.65,27.65,27.315,27.315,1702.0
2019-08-01,27.67,27.67,27.4,27.4,502.0
2019-08-02,27.39,27.39,26.745,26.93,1902.0
2019-08-06,26.03,26.03,26.03,26.03,100.0
2019-08-07,26.545,26.545,26.395,26.545,1702.0
2019-08-08,27.155,27.155,27.005,27.07,2202.0
2019-08-09,26.9,26.9,26.685,26.685,12420.0
2019-08-12,27.1,27.11,26.77,27.1,297.0
2019-08-13,26.715,26.75,26.715,26.75,9200.0
2019-08-14,26.475,26.535,26.44,26.44,2628.0
2019-08-15,26.8,26.8,26.44,26.44,2.0
2019-08-16,26.44,26.44,26.44,26.44,0.0
2019-08-19,27.335,27.335,26.44,26.44,10.0
2019-08-20,27.42,27.42,26.44,26.44,2.0
2019-08-21,26.44,26.44,26.44,26.44,0.0
2019-08-22,27.11,27.11,26.44,26.44,700.0
2019-08-23,26.44,26.44,26.44,26.44,0.0
2019-08-26,26.5,26.5,26.5,26.5,100.0
2019-08-27,26.535,26.66,26.535,26.66,300.0
2019-08-28,26.66,26.66,26.66,26.66,0.0
2019-08-29,27.05,27.05,26.96,26.96,500.0
2019-08-30,26.96,26.96,26.96,26.96,0.0
2019-09-03,27.05,27.05,26.96,26.96,881.0
2019-09-04,26.96,26.96,26.96,26.96,0.0
2019-09-05,26.96,26.96,26.96,26.96,0.0
2019-09-06,27.37,27.37,26.96,26.96,251.0
2019-09-09,27.285,27.285,27.125,27.175,1461.0
2019-09-10,27.175,27.175,27.175,27.175,0.0
2019-09-11,27.175,27.175,27.175,27.175,0.0
2019-09-12,27.595,27.595,27.595,27.595,3200.0
2019-09-13,27.99,27.99,27.595,27.595,79.0
2019-09-16,27.66,27.66,27.465,27.465,640.0
2019-09-17,27.52,27.52,27.52,27.52,100.0
2019-09-18,27.805,27.805,27.52,27.52,2.0
2019-09-19,27.52,27.52,27.52,27.52,0.0
2019-09-20,27.745,27.745,27.745,27.745,100.0
2019-09-23,27.745,27.745,27.745,27.745,0.0
2019-09-24,27.275,27.295,27.185,27.295,10180.0
2019-09-25,27.595,27.595,27.33,27.395,262.0
2019-09-26,27.595,27.595,27.395,27.395,2.0
2019-09-27,27.705,27.705,27.225,27.225,1215.0
2019-09-30,27.445,27.445,27.225,27.225,76.0
2019-10-01,27.64,27.65,27.05,27.05,2061.0
2019-10-02,26.605,26.605,26.605,26.605,100.0
2019-10-03,27.05,27.05,26.475,26.475,302.0
2019-10-04,27.275,27.275,27.02,27.15,602.0
2019-10-07,27.385,27.385,27.15,27.15,2.0
2019-10-08,26.905,27.04,26.785,26.965,6985.0
2019-10-09,27.01,27.01,27.01,27.01,218.0
2019-10-10,27.215,27.215,27.01,27.01,1.0
2019-10-11,27.285,27.445,27.265,27.265,5498.0
2019-10-15,27.405,27.405,27.265,27.265,200.0
2019-10-16,27.3,27.3,27.265,27.265,7000.0
2019-10-17,27.265,27.265,27.265,27.265,80.0
2019-10-18,27.2,27.265,27.2,27.265,93.0
2019-10-21,27.19,27.19,27.19,27.19,675.0
2019-10-22,27.115,27.49,27.115,27.135,1802.0
2019-10-23,27.135,27.135,27.135,27.135,0.0
2019-10-24,27.085,27.18,27.065,27.17,1600.0
2019-10-25,27.275,27.35,27.275,27.35,750.0
2019-10-28,27.51,27.51,27.455,27.455,600.0
2019-10-29,27.435,27.5,27.435,27.455,357.0
2019-10-30,27.65,27.705,27.385,27.695,3125.0
2019-10-31,27.5,27.5,27.47,27.5,2556.0
2019-11-01,27.725,27.725,27.5,27.5,44.0
2019-11-04,27.865,27.865,27.5,27.5,92.0
2019-11-05,27.855,27.885,27.855,27.865,156.0
2019-11-06,27.94,27.94,27.865,27.865,2604.0
2019-11-07,28.1,28.1,28.055,28.1,1454.0
2019-11-08,28.12,28.12,28.1,28.1,69.0
2019-11-11,28.175,28.175,28.175,28.175,165.0
2019-11-12,28.375,28.375,28.175,28.175,300.0
2019-11-13,28.375,28.405,28.375,28.405,7600.0
2019-11-14,28.42,28.43,28.345,28.405,817.0
2019-11-15,28.725,28.725,28.49,28.525,736.0
2019-11-18,28.48,28.525,28.48,28.48,587.0
2019-11-19,28.48,28.48,28.48,28.48,0.0
2019-11-20,28.675,28.675,28.535,28.535,800.0
2019-11-21,28.48,28.48,28.43,28.48,250.0
2019-11-22,28.48,28.48,28.48,28.48,0.0
2019-11-25,28.48,28.48,28.48,28.48,0.0
2019-11-26,28.48,28.48,28.48,28.48,0.0
2019-11-27,28.96,29.045,28.48,28.48,430.0
2019-11-28,29.12,29.12,28.48,28.48,1800.0
2019-11-29,29.09,29.09,28.985,29.035,1432.0
2019-12-02,28.78,28.835,28.78,28.815,6375.0
2019-12-03,28.355,28.45,28.355,28.45,500.0
2019-12-04,28.3,28.45,28.3,28.45,36.0
2019-12-05,28.375,28.45,28.375,28.45,108.0
2019-12-06,28.845,28.9,28.845,28.9,1300.0
2019-12-09,28.885,28.895,28.885,28.895,900.0
2019-12-10,28.895,28.895,28.895,28.895,0.0
2019-12-11,28.65,28.895,28.65,28.895,55.0
2019-12-12,28.8,29.015,28.8,28.845,3140.0
2019-12-13,28.995,28.995,28.995,28.995,100.0
2019-12-16,29.06,29.06,29.055,29.06,632.0
2019-12-17,29.045,29.055,29.045,29.055,281.0
2019-12-18,28.92,28.92,28.895,28.895,133.0
2019-12-19,28.895,28.895,28.895,28.895,0.0
2019-12-20,29.27,29.27,28.895,28.895,300.0
2019-12-23,29.26,29.26,29.26,29.26,100.0
2019-12-24,29.27,29.27,29.185,29.22,1100.0
2019-12-27,29.27,29.27,29.175,29.175,9843.0
2019-12-30,28.975,29.175,28.965,29.175,313.0
2019-12-31,28.795,29.175,28.75,29.175,97.0
2020-01-02,29.135,29.135,28.965,28.975,1315.0
2020-01-03,28.92,28.975,28.875,28.975,616.0
2020-01-06,28.845,28.845,28.845,28.845,500.0
2020-01-07,28.995,28.995,28.845,28.845,1018.0
2020-01-08,29.125,29.27,29.06,29.22,1067.0
2020-01-09,29.24,29.485,29.23,29.485,706.0
2020-01-10,29.635,29.635,29.39,29.41,1033.0
2020-01-13,29.74,29.74,29.41,29.41,811.0
2020-01-14,29.57,29.62,29.57,29.57,102.0
2020-01-15,29.645,29.645,29.62,29.62,800.0
2020-01-16,29.62,29.825,29.62,29.825,962.0
2020-01-17,30.005,30.005,29.825,29.825,337.0
2020-01-20,30.055,30.12,29.825,29.825,166.0
2020-01-21,29.9,29.91,29.89,29.9,1505.0
2020-01-22,30.09,30.12,30.09,30.12,753.0
2020-01-23,29.985,30.12,29.985,30.12,1.0
2020-01-24,30.27,30.27,29.885,29.885,1859.0
2020-01-27,29.73,29.73,29.505,29.535,3827.0
2020-01-28,29.665,29.75,29.665,29.75,358.0
2020-01-29,29.93,29.93,29.78,29.78,201.0
2020-01-30,29.655,29.78,29.655,29.78,2.0
2020-01-31,29.59,29.59,29.27,29.38,1102.0
2020-02-03,29.535,29.535,29.535,29.535,100.0
2020-02-04,29.535,29.535,29.535,29.535,0.0
2020-02-05,30.355,30.495,30.355,30.495,761.0
2020-02-06,30.59,30.59,30.59,30.59,101.0
2020-02-07,30.355,30.59,30.355,30.59,47.0
2020-02-10,30.505,30.6,30.48,30.6,3100.0
2020-02-11,30.655,30.655,30.555,30.555,2100.0
2020-02-12,30.365,30.365,30.365,30.365,460.0
2020-02-13,30.495,30.725,30.495,30.675,845.0
2020-02-14,30.62,30.665,30.545,30.665,1151.0
2020-02-18,30.495,30.665,30.495,30.665,501.0
2020-02-19,30.665,30.725,30.665,30.725,129.0
2020-02-20,30.75,30.79,30.74,30.79,258.0
2020-02-21,30.4,30.47,30.375,30.375,268.0
2020-02-24,29.855,29.855,29.515,29.6,2093.0
2020-02-25,29.46,29.46,28.79,28.79,2455.0
2020-02-26,28.79,28.79,28.79,28.79,0.0
2020-02-27,28.6,28.6,28.155,28.43,4301.0
2020-02-28,26.785,27.475,26.785,27.155,17148.0
2020-03-02,27.88,28.74,27.88,28.74,3098.0
2020-03-03,28.855,28.855,27.91,28.135,2901.0
2020-03-04,28.635,29.05,28.635,29.05,800.0
2020-03-05,28.75,28.835,28.61,28.625,3961.0
2020-03-06,27.965,28.27,27.76,28.27,2965.0
2020-03-09,27.445,27.445,26.93,26.945,6901.0
2020-03-10,28.05,28.05,27.6,27.74,2173.0
2020-03-11,27.325,27.325,27.005,27.325,348.0
2020-03-12,24.955,25.2,24.955,25.085,275.0
2020-03-13,25.935,27.05,25.935,27.05,3316.0
2020-03-16,23.775,25.07,23.765,23.775,156.0
2020-03-17,24.52,26.05,24.52,26.04,2448.0
2020-03-18,25.135,25.485,24.455,25.265,10441.0
2020-03-19,24.38,25.465,24.38,25.23,2644.0
2020-03-20,24.67,24.765,23.895,23.895,2010.0
2020-03-23,23.3,23.3,22.96,22.98,3701.0
2020-03-24,24.465,24.465,24.465,24.465,1826.0
2020-03-25,25.615,26.005,25.32,25.32,2260.0
2020-03-26,26.19,26.655,26.075,26.655,7325.0
2020-03-27,25.925,26.02,25.745,25.745,4000.0
2020-03-30,26.93,26.93,26.93,26.93,2000.0
2020-03-31,26.92,26.92,26.38,26.38,1300.0
2020-04-01,25.905,25.905,25.7,25.71,410.0
2020-04-02,25.67,25.68,25.615,25.615,5219.0
2020-04-03,26.17,26.17,25.81,25.85,704.0
2020-04-06,26.845,27.47,26.845,27.47,2300.0
2020-04-07,27.975,27.975,27.215,27.255,7611.0
2020-04-08,27.36,27.91,27.36,27.91,2256.0
2020-04-09,28.21,28.23,27.975,28.115,9878.0
2020-04-13,27.88,27.88,27.45,27.45,1475.0
2020-04-14,28.495,28.515,28.495,28.505,300.0
2020-04-15,28.095,28.4,28.095,28.365,4006.0
2020-04-16,28.365,28.365,28.365,28.365,0.0
2020-04-17,29.095,29.1,28.915,29.1,2583.0
2020-04-20,29.055,29.075,28.95,29.025,2082.0
2020-04-21,28.26,28.27,28.21,28.21,162.0
2020-04-22,28.21,28.21,28.21,28.21,0.0
2020-04-23,28.57,28.57,28.4,28.4,265.0
2020-04-24,28.45,28.63,28.45,28.63,1100.0
2020-04-27,29.16,29.285,29.16,29.285,968.0
2020-04-28,29.385,29.435,29.015,29.015,2216.0
2020-04-29,29.405,29.405,29.375,29.375,500.0
2020-04-30,29.16,29.17,29.16,29.17,1616.0
2020-05-01,29.11,29.11,28.77,28.78,3016.0
2020-05-04,28.79,28.94,28.79,28.94,2726.0
2020-05-05,29.17,29.3,29.17,29.3,2618.0
2020-05-06,29.375,29.435,29.29,29.29,2784.0
2020-05-07,29.35,29.37,29.35,29.37,455.0
2020-05-08,29.455,29.49,29.445,29.49,2729.0
2020-05-11,29.825,29.935,29.825,29.85,520.0
2020-05-12,30.1,30.1,29.37,29.37,3793.0
2020-05-13,29.11,29.11,28.915,29.01,1909.0
2020-05-14,29.18,29.18,29.18,29.18,2000.0
2020-05-15,29.085,29.47,29.085,29.47,359.0
2020-05-19,29.585,29.585,29.56,29.56,2600.0
2020-05-20,30.015,30.015,30.015,30.015,200.0
2020-05-21,29.825,29.825,29.825,29.825,100.0
2020-05-22,29.995,30.08,29.985,30.08,2391.0
2020-05-25,30.335,30.745,30.335,30.725,2352.0
2020-05-26,30.27,30.27,29.9,29.925,2205.0
2020-05-27,30.02,30.305,30.02,30.07,1300.0
2020-05-28,30.555,30.555,30.305,30.305,1300.0
2020-05-29,30.25,30.385,30.25,30.335,1760.0
2020-06-01,30.365,30.365,30.09,30.09,3300.0
2020-06-02,30.02,30.02,30.02,30.02,100.0
2020-06-03,30.46,30.535,30.4,30.4,1252.0
2020-06-04,30.515,30.555,30.295,30.295,3729.0
2020-06-05,30.925,30.925,30.905,30.915,491.0
2020-06-08,30.915,30.915,30.78,30.915,451.0
2020-06-09,30.925,30.94,30.83,30.83,1216.0
2020-06-10,30.84,30.905,30.79,30.79,2605.0
2020-06-11,30.23,30.23,29.615,29.84,1348.0
2020-06-12,30.135,30.135,29.55,30.135,500.0
2020-06-15,29.585,30.02,29.375,29.985,3293.0
2020-06-16,30.295,30.59,30.28,30.59,3500.0
2020-06-17,30.44,30.47,30.44,30.47,1801.0
2020-06-18,30.345,30.375,30.345,30.375,301.0
2020-06-19,30.63,30.63,30.325,30.39,1200.0
2020-06-22,30.495,30.495,30.2,30.4,5084.0
2020-06-23,30.65,30.8,30.62,30.63,4233.0
2020-06-24,30.555,30.555,29.965,30.06,10504.0
2020-06-25,30.075,30.15,29.885,29.885,10378.0
2020-06-26,30.15,30.17,29.885,30.15,592.0
2020-06-29,29.98,30.15,29.865,30.15,73.0
2020-06-30,30.41,30.59,30.4,30.59,2500.0
2020-07-02,31.045,31.045,30.835,30.835,1850.0
2020-07-03,30.855,30.865,30.635,30.645,994.0
2020-07-06,31.095,31.17,31.095,31.17,2641.0
2020-07-07,31.035,31.035,31.035,31.035,500.0
2020-07-08,31.14,31.14,31.03,31.03,2477.0
2020-07-09,30.865,31.105,30.865,31.105,3352.0
2020-07-10,31.245,31.245,31.245,31.245,100.0
2020-07-13,31.55,31.55,31.115,31.115,554.0
2020-07-14,31.115,31.6,31.115,31.6,2941.0
2020-07-15,31.56,31.645,31.56,31.645,1654.0
2020-07-16,31.475,31.505,31.455,31.505,146.0
2020-07-17,31.79,31.79,31.505,31.505,100.0
2020-07-20,31.835,31.915,31.835,31.915,4259.0
2020-07-21,32.19,32.19,31.82,31.825,3207.0
2020-07-22,31.8,31.8,31.8,31.8,345.0
2020-07-23,31.725,31.725,31.425,31.475,3700.0
2020-07-24,31.22,31.35,31.22,31.265,3101.0
2020-07-27,31.36,31.475,31.315,31.475,9170.0
2020-07-28,31.675,31.675,31.245,31.245,6302.0
2020-07-29,31.315,31.465,31.315,31.445,4722.0
2020-07-30,31.275,31.62,31.275,31.62,4400.0
2020-07-31,31.265,31.635,31.23,31.635,515.0
2020-08-04,31.885,31.885,31.78,31.825,4175.0
2020-08-05,31.98,31.98,31.98,31.98,200.0
2020-08-06,32.0,32.0,31.98,31.98,51.0
2020-08-07,32.305,32.305,32.255,32.255,1190.0
2020-08-10,32.215,32.34,32.215,32.215,905.0
2020-08-11,32.215,32.4,32.215,32.39,1260.0
2020-08-12,32.275,32.55,32.275,32.475,4900.0
2020-08-13,32.415,32.475,32.415,32.445,1820.0
2020-08-14,32.435,32.435,32.435,32.435,200.0
2020-08-17,32.495,32.505,32.495,32.495,750.0
2020-08-18,32.495,32.495,32.435,32.435,1406.0
2020-08-19,32.505,32.57,32.505,32.57,400.0
2020-08-20,32.41,32.415,32.38,32.41,622.0
2020-08-21,32.6,32.655,32.57,32.655,2520.0
2020-08-24,32.93,33.045,32.905,33.045,2085.0
2020-08-25,32.99,33.015,32.865,33.015,10495.0
2020-08-26,33.035,33.055,33.0,33.055,370.0
2020-08-27,33.065,33.215,33.055,33.055,49.0
2020-08-28,33.025,33.025,32.98,32.98,630.0
2020-08-31,33.025,33.035,32.95,32.96,1680.0
2020-09-01,33.015,33.12,32.98,33.105,4597.0
2020-09-02,33.475,33.74,33.405,33.665,10344.0
2020-09-03,32.94,32.94,32.71,32.71,2654.0
2020-09-04,32.71,32.71,31.81,32.265,5152.0
2020-09-08,31.835,32.265,31.835,32.265,1.0
2020-09-09,32.01,32.235,32.01,32.17,155200.0
2020-09-10,32.045,32.045,31.655,31.76,5255.0
2020-09-11,31.99,32.01,31.82,31.82,2050.0
2020-09-14,32.35,32.35,32.275,32.275,641.0
2020-09-15,32.455,32.51,32.33,32.38,4079.0
2020-09-16,32.255,32.255,32.245,32.245,200.0
2020-09-17,31.94,31.94,31.75,31.845,3377.0
2020-09-18,31.705,31.79,31.645,31.725,3122.0
2020-09-21,31.41,31.675,31.315,31.675,823.0
2020-09-22,31.715,31.845,31.685,31.845,3954.0
2020-09-23,31.95,31.95,31.435,31.435,1832.0
2020-09-24,31.315,31.435,31.315,31.435,500.0
2020-09-25,31.985,31.985,31.985,31.985,1300.0
2020-09-28,32.49,32.49,32.49,32.49,1700.0
2020-09-29,32.425,32.425,32.375,32.385,2001.0
2020-09-30,32.47,32.47,32.425,32.425,3060.0
2020-10-01,32.9,32.9,32.595,32.635,1711.0
2020-10-02,32.28,32.32,32.28,32.32,1501.0
2020-10-05,32.66,32.745,32.66,32.745,1502.0
2020-10-06,32.755,32.955,32.53,32.955,911.0
2020-10-07,32.89,32.92,32.785,32.92,1653.0
2020-10-08,33.025,33.035,32.95,32.95,3245.0
2020-10-09,33.13,33.15,33.11,33.11,1247.0
2020-10-13,33.27,33.645,33.27,33.49,3649.0
2020-10-14,33.585,33.585,33.31,33.31,5986.0
2020-10-15,33.425,33.51,33.31,33.5,3756.0
2020-10-16,33.55,33.585,33.5,33.57,5918.0
2020-10-19,33.53,33.53,32.845,32.88,4802.0
2020-10-20,33.08,33.08,32.85,32.85,301.0
2020-10-21,32.65,32.775,32.645,32.775,1255.0
2020-10-22,32.68,32.68,32.605,32.605,2000.0
2020-10-23,32.9,32.91,32.645,32.765,1058.0
2020-10-26,32.335,32.335,32.28,32.28,1204.0
2020-10-27,32.165,32.165,32.165,32.165,235.0
2020-10-28,31.545,31.67,31.385,31.385,34784.0
2020-10-29,31.66,31.92,31.61,31.64,816.0
2020-10-30,31.24,31.41,31.24,31.41,849.0
2020-11-02,31.715,31.715,31.48,31.595,952.0
2020-11-03,32.05,32.05,32.05,32.05,1000.0
2020-11-04,32.92,32.92,32.7,32.7,1900.0
2020-11-05,33.005,33.11,33.005,33.06,3021.0
2020-11-06,33.06,33.07,32.85,33.07,7745.0
2020-11-09,33.655,33.675,33.055,33.055,4107.0
2020-11-10,33.28,33.28,32.845,33.08,3191.0
2020-11-11,33.09,33.53,33.09,33.53,4075.0
2020-11-12,33.255,33.34,33.215,33.34,5971.0
2020-11-13,33.675,33.68,33.665,33.665,493.0
2020-11-16,33.99,34.11,33.99,34.11,2305.0
2020-11-17,33.855,33.98,33.845,33.98,4318.0
2020-11-18,33.92,33.92,33.74,33.75,2258.0
2020-11-19,33.845,33.845,33.615,33.615,600.0
2020-11-20,33.49,33.625,33.49,33.625,838.0
2020-11-23,33.585,33.615,33.55,33.595,1057.0
2020-11-24,33.68,33.855,33.615,33.76,6153.0
2020-11-25,33.78,33.78,33.675,33.74,1140.0
2020-11-26,33.68,33.76,33.68,33.74,1900.0
2020-11-27,33.875,34.055,33.815,33.96,4164.0
2020-11-30,33.865,33.865,33.48,33.675,9621.0
2020-12-01,34.005,34.005,33.89,33.94,3986.0
2020-12-02,33.785,33.785,33.785,33.785,200.0
2020-12-03,33.78,33.78,33.76,33.76,310.0
2020-12-04,33.845,33.9,33.675,33.74,1915.0
2020-12-07,33.96,33.96,33.74,33.805,1137.0
2020-12-08,33.74,33.94,33.74,33.94,2400.0
2020-12-09,33.89,33.89,33.675,33.77,2020.0
2020-12-10,33.7,33.71,33.34,33.52,1315.0
2020-12-11,33.175,33.595,33.175,33.585,2584.0
2020-12-14,33.805,33.825,33.57,33.57,2500.0
2020-12-15,33.71,33.795,33.675,33.795,3135.0
2020-12-16,34.215,34.215,33.995,34.055,3121.0
2020-12-17,34.295,34.295,34.14,34.255,1321.0
2020-12-18,34.245,34.245,34.19,34.19,484.0
2020-12-21,33.97,34.455,33.97,34.455,3466.0
2020-12-22,34.58,34.645,34.58,34.625,2435.0
2020-12-23,34.77,34.77,34.415,34.415,2562.0
2020-12-24,34.45,34.45,34.38,34.38,1602.0
2020-12-29,34.505,34.505,34.38,34.38,1.0
2020-12-30,34.47,34.47,34.365,34.365,2200.0
2020-12-31,34.345,34.45,34.21,34.45,4103.0
2021-01-04,34.345,34.345,33.93,34.085,4535.0
2021-01-05,33.8,33.99,33.8,33.99,325.0
2021-01-06,34.4,34.4,34.2,34.4,200.0
2021-01-07,34.735,34.755,34.67,34.705,7693.0
2021-01-08,34.89,34.965,34.82,34.965,3700.0
2021-01-11,35.12,35.235,35.08,35.11,7552.0
2021-01-12,35.185,35.195,35.04,35.05,7450.0
2021-01-13,34.965,34.965,34.92,34.925,3349.0
2021-01-14,35.005,35.015,34.64,34.65,5866.0
2021-01-15,34.68,34.735,34.495,34.68,4876.0
2021-01-18,34.83,34.83,34.61,34.61,2228.0
2021-01-19,34.9,34.995,34.805,34.995,4593.0
2021-01-20,34.995,35.08,34.89,35.08,4737.0
2021-01-21,35.225,35.225,34.945,34.945,6260.0
2021-01-22,35.155,35.235,35.11,35.145,4025.0
2021-01-25,35.165,35.185,34.9,35.165,4014.0
2021-01-26,35.13,35.14,35.06,35.13,6349.0
2021-01-27,34.87,34.87,34.45,34.535,3302.0
2021-01-28,34.505,34.84,34.505,34.83,3103.0
2021-01-29,34.64,34.64,34.105,34.105,762.0
2021-02-01,34.38,34.83,34.38,34.83,2681.0
2021-02-02,35.165,35.35,35.13,35.165,10494.0
2021-02-03,35.11,35.175,34.995,34.995,4606.0
2021-02-04,35.5,35.615,35.49,35.615,3156.0
2021-02-05,35.655,35.655,35.54,35.58,4491.0
2021-02-08,35.615,35.71,35.615,35.625,1037.0
2021-02-09,35.77,35.77,35.665,35.7,3005.0
2021-02-10,35.74,35.76,35.53,35.76,2092.0
2021-02-11,35.73,35.815,35.675,35.815,1212.0
2021-02-12,35.855,36.01,35.825,36.0,2435.0
2021-02-16,36.305,36.305,35.93,35.94,7616.0
2021-02-17,35.875,35.895,35.77,35.895,4900.0
2021-02-18,35.815,35.815,35.58,35.74,5647.0
2021-02-19,35.885,35.885,35.475,35.475,4201.0
2021-02-22,35.405,35.425,35.31,35.35,2625.0
2021-02-23,34.995,35.26,34.87,35.26,2844.0
2021-02-24,34.925,35.32,34.925,35.28,7435.0
2021-02-25,35.08,35.08,34.59,34.84,3397.0
2021-02-26,35.165,35.195,35.04,35.04,4268.0
2021-03-01,35.455,35.58,35.34,35.53,3300.0
2021-03-02,35.29,35.29,35.12,35.12,1001.0
2021-03-03,35.025,35.025,34.67,34.67,2086.0
2021-03-04,34.545,34.62,34.16,34.16,4305.0
2021-03-05,34.2,34.83,34.2,34.83,219.0
2021-03-08,34.85,35.11,34.66,34.66,3412.0
2021-03-09,35.25,35.26,35.1,35.1,3340.0
2021-03-10,35.3,35.36,35.28,35.29,40920.0
2021-03-11,35.53,35.53,35.28,35.31,22153.0
2021-03-12,35.31,35.31,34.935,35.09,2451.0
2021-03-15,35.11,35.28,35.11,35.28,6566.0
2021-03-16,35.28,35.645,35.27,35.455,6108.0
2021-03-17,35.34,35.415,35.34,35.36,2205.0
2021-03-18,35.215,35.29,35.215,35.215,1236.0
2021-03-19,35.14,35.195,35.09,35.195,2110.0
2021-03-22,35.56,35.56,35.55,35.55,480.0
2021-03-23,35.74,35.74,35.55,35.585,4475.0
2021-03-24,35.915,35.92,35.375,35.375,2219.0
2021-03-25,35.29,35.625,35.185,35.625,805.0
2021-03-26,35.58,36.275,35.525,36.275,5170.0
2021-03-29,36.265,36.36,36.265,36.3,1860.0
2021-03-30,36.31,36.31,36.175,36.205,1509.0
2021-03-31,36.215,36.36,36.17,36.185,1440.0
2021-04-01,36.58,36.58,36.415,36.505,978.0
2021-04-05,36.885,36.885,36.505,36.505,23.0
2021-04-06,36.925,37.03,36.915,36.985,5694.0
2021-04-07,37.155,37.155,37.09,37.11,4458.0
2021-04-08,37.155,37.155,37.145,37.145,745.0
2021-04-09,37.25,37.375,37.115,37.375,5484.0
2021-04-12,37.51,37.51,37.32,37.47,5421.0
2021-04-13,37.595,37.595,37.35,37.435,2314.0
2021-04-14,37.675,37.675,37.225,37.225,6579.0
2021-04-15,37.53,37.76,37.53,37.74,2891.0
2021-04-16,37.875,37.875,37.705,37.855,4545.0
2021-04-19,37.76,37.76,37.645,37.73,2364.0
2021-04-20,37.655,37.8,37.635,37.79,2818.0
2021-04-21,38.03,38.03,37.625,37.76,4362.0
2021-04-22,37.825,37.825,37.395,37.415,3175.0
2021-04-23,37.585,37.695,37.585,37.655,4001.0
2021-04-26,37.54,37.54,37.415,37.435,6210.0
2021-04-27,37.32,37.48,37.32,37.455,6755.0
2021-04-28,37.58,37.58,37.1,37.1,5805.0
2021-04-29,37.27,37.27,36.85,37.02,7778.0
2021-04-30,37.04,37.04,36.87,36.895,1675.0
2021-05-03,37.26,37.26,36.995,37.05,2076.0
2021-05-04,37.175,37.175,36.76,36.875,1669.0
2021-05-05,36.885,36.885,36.79,36.79,1001.0
2021-05-06,36.86,36.86,36.525,36.62,7958.0
2021-05-07,36.745,36.975,36.745,36.905,4505.0
2021-05-10,36.86,36.86,36.495,36.505,4469.0
2021-05-11,36.05,36.17,35.92,36.17,2447.0
2021-05-12,36.025,36.025,35.475,35.495,2995.0
2021-05-13,35.495,36.16,35.495,36.045,2556.0
2021-05-14,36.3,36.405,36.14,36.39,5349.0
2021-05-17,36.11,36.11,36.07,36.1,495.0
2021-05-18,36.05,36.05,35.815,35.815,650.0
2021-05-19,35.66,35.93,35.36,35.93,3772.0
2021-05-20,36.015,36.215,35.695,36.14,2367.0
2021-05-21,36.17,36.175,36.15,36.175,1745.0
2021-05-25,36.33,36.34,36.255,36.29,7579.0
2021-05-26,36.725,36.725,36.4,36.435,1400.0
2021-05-27,36.405,36.405,36.255,36.255,3785.0
2021-05-28,36.275,36.505,36.275,36.36,3455.0
2021-05-31,36.255,36.265,36.16,36.205,1278.0
2021-06-01,36.185,36.195,36.025,36.195,925.0
2021-06-02,36.255,36.275,36.09,36.16,2635.0
2021-06-03,36.29,36.29,36.255,36.29,1732.0
2021-06-04,36.59,36.59,36.505,36.505,2204.0
2021-06-07,36.57,36.665,36.34,36.64,14824.0
2021-06-08,36.705,36.84,36.705,36.84,1447.0
2021-06-09,36.945,36.945,36.945,36.945,521.0
2021-06-10,36.76,37.115,36.76,37.115,1650.0
2021-06-11,37.23,37.27,37.135,37.27,4065.0
2021-06-14,37.195,37.24,37.165,37.23,5095.0
2021-06-15,37.405,37.445,37.355,37.355,7257.0
2021-06-16,37.395,37.395,37.23,37.23,535.0
2021-06-17,37.53,37.895,37.53,37.835,1925.0
2021-06-18,37.635,37.82,37.635,37.665,7485.0
2021-06-21,37.47,37.885,37.47,37.825,412.0
2021-06-22,37.865,37.915,37.865,37.915,933.0
2021-06-23,37.74,37.81,37.74,37.76,2601.0
2021-06-24,37.97,37.98,37.94,37.98,2805.0
2021-06-25,37.975,38.06,37.935,38.06,2208.0
2021-06-28,38.27,38.27,38.215,38.27,115.0
2021-06-29,38.53,38.61,38.51,38.6,20795.0
2021-06-30,38.485,38.705,38.485,38.675,2031.0
2021-07-02,38.885,39.02,38.885,39.01,461.0
2021-07-05,39.02,39.06,39.02,39.06,1700.0
2021-07-06,39.32,39.425,39.32,39.32,1795.0
2021-07-07,39.665,39.77,39.6,39.77,22004.0
2021-07-08,39.455,39.6,39.445,39.6,2182.0
2021-07-09,39.735,39.78,39.685,39.685,791.0
2021-07-12,39.705,39.715,39.705,39.705,1046.0
2021-07-13,39.675,39.905,39.675,39.86,305.0
2021-07-14,40.005,40.04,39.945,40.04,1919.0
2021-07-15,39.955,40.165,39.955,40.165,13887.0
2021-07-16,40.185,40.185,40.05,40.06,3581.0
2021-07-19,40.215,40.215,39.78,39.955,1209.0
2021-07-20,40.3,40.36,40.255,40.28,3296.0
2021-07-21,39.955,40.08,39.915,40.08,896.0
2021-07-22,40.27,40.32,40.27,40.32,244.0
2021-07-23,40.52,40.78,40.52,40.78,1864.0
2021-07-26,40.54,40.655,40.54,40.635,1502.0
2021-07-27,40.52,40.705,40.445,40.705,10291.0
2021-07-28,40.83,40.83,40.495,40.53,1295.0
2021-07-29,40.385,40.465,40.35,40.425,1109.0
2021-07-30,40.215,40.34,40.215,40.32,7601.0
2021-08-03,40.78,40.84,40.55,40.84,6409.0
2021-08-04,40.63,40.84,40.63,40.84,860.0
2021-08-05,40.735,40.78,40.655,40.78,2310.0
2021-08-06,40.905,40.915,40.86,40.86,1429.0
2021-08-09,40.88,40.905,40.87,40.885,2625.0
2021-08-10,40.675,40.735,40.675,40.715,241.0
2021-08-11,40.86,40.86,40.61,40.61,869.0
2021-08-12,40.83,40.83,40.57,40.77,451.0
2021-08-13,40.85,40.995,40.82,40.995,797.0
2021-08-16,41.175,41.34,41.02,41.34,124.0
2021-08-17,41.485,41.495,41.13,41.215,2609.0
2021-08-18,41.28,41.29,40.88,40.88,796.0
2021-08-19,41.62,41.63,41.62,41.63,210.0
2021-08-20,41.995,41.995,41.895,41.895,3400.0
2021-08-23,41.88,41.88,41.59,41.59,105.0
2021-08-24,41.735,41.735,41.35,41.35,2250.0
2021-08-25,41.6,41.64,41.495,41.495,2202.0
2021-08-26,41.505,41.685,41.445,41.675,9329.0
2021-08-27,41.675,41.675,41.675,41.675,0.0
2021-08-30,41.85,41.985,41.85,41.89,1707.0
2021-08-31,42.015,42.015,41.685,41.695,728.0
2021-09-01,41.64,41.765,41.64,41.755,2333.0
2021-09-02,41.745,41.745,41.485,41.58,1550.0
2021-09-03,41.645,41.645,41.475,41.515,707.0
2021-09-07,41.59,41.59,41.495,41.505,3354.0
2021-09-08,41.705,41.705,41.455,41.645,3951.0
2021-09-09,41.655,41.655,41.32,41.34,1809.0
2021-09-10,41.36,41.52,41.255,41.3,2831.0
2021-09-13,41.665,41.685,41.08,41.215,15376.0
2021-09-14,41.185,41.185,41.06,41.07,2111.0
2021-09-15,41.175,41.175,41.1,41.145,8610.0
2021-09-16,40.925,41.395,40.925,41.09,2466.0
2021-09-17,41.195,41.195,41.03,41.03,461.0
2021-09-20,40.77,40.77,40.35,40.6,2623.0
2021-09-21,40.76,40.77,40.655,40.715,410.0
2021-09-22,41.02,41.02,40.705,40.79,7353.0
2021-09-23,40.755,40.975,40.755,40.79,1057.0
2021-09-24,40.885,40.885,40.885,40.885,1900.0
2021-09-27,40.97,40.98,40.655,40.655,2734.0
2021-09-28,40.41,40.41,39.94,39.94,1023.0
2021-09-29,40.335,40.395,39.94,39.94,706.0
2021-09-30,40.085,40.085,39.565,39.565,4516.0
2021-10-01,39.41,39.73,39.41,39.73,1917.0
2021-10-04,39.68,39.68,38.945,39.065,1035.0
2021-10-05,39.325,39.67,39.045,39.67,761.0
2021-10-06,39.43,39.67,39.255,39.67,812.0
2021-10-07,40.22,40.22,39.93,39.93,4370.0
2021-10-08,39.89,39.89,39.67,39.7,1520.0
2021-10-12,39.745,39.745,39.45,39.45,3036.0
2021-10-13,39.35,39.595,39.35,39.595,1113.0
2021-10-14,39.99,40.015,39.595,39.595,458.0
2021-10-15,40.44,40.44,40.265,40.305,3163.0
2021-10-18,40.275,40.46,40.25,40.46,2383.0
2021-10-19,40.49,40.575,40.44,40.535,5426.0
2021-10-20,40.67,40.67,40.535,40.565,1938.0
2021-10-21,40.77,40.885,40.51,40.885,3099.0
2021-10-22,40.96,41.04,40.93,40.98,5440.0
2021-10-25,41.2,41.28,40.96,41.185,1679.0
2021-10-26,41.375,41.395,40.97,41.06,2609.0
2021-10-27,41.395,41.395,40.72,40.72,4191.0
2021-10-28,40.94,40.99,40.865,40.99,3575.0
2021-10-29,41.06,41.28,41.06,41.19,4243.0
2021-11-01,41.2,41.2,40.98,41.115,2666.0
2021-11-02,41.455,41.655,41.455,41.645,1958.0
2021-11-03,41.685,41.79,41.625,41.79,3049.0
2021-11-04,42.185,42.465,42.07,42.455,2852.0
2021-11-05,42.83,42.83,42.54,42.61,1491.0
2021-11-08,42.985,42.995,42.56,42.6,11476.0
2021-11-09,42.675,42.695,42.56,42.695,2935.0
2021-11-10,42.58,42.62,42.445,42.515,3207.0
2021-11-11,42.9,42.9,42.85,42.9,2119.0
2021-11-12,43.235,43.235,42.91,43.15,8482.0
2021-11-15,43.37,43.37,42.965,43.035,1909.0
2021-11-16,43.41,43.555,43.41,43.535,3860.0
2021-11-17,43.475,43.6,43.475,43.525,6101.0
2021-11-18,43.65,43.69,43.57,43.67,1014.0
2021-11-19,43.805,44.075,43.805,43.92,4797.0
2021-11-22,44.41,44.41,43.92,43.92,655.0
2021-11-23,45.24,47.515,43.62,43.785,5085.0
2021-11-24,43.775,43.93,43.755,43.93,4506.0
2021-11-25,44.005,44.085,44.005,44.045,3247.0
2021-11-26,43.94,43.94,43.235,43.235,3074.0
2021-11-29,43.4,44.1,43.4,44.025,2094.0
2021-11-30,43.86,43.86,43.05,43.05,5774.0
2021-12-01,43.445,43.835,43.185,43.195,3292.0
2021-12-02,43.06,43.62,43.06,43.545,1186.0
2021-12-03,43.32,43.42,43.14,43.42,4736.0
2021-12-06,43.65,43.745,43.57,43.6,954.0
2021-12-07,44.12,44.275,44.12,44.17,508.0
2021-12-08,44.335,44.335,44.055,44.065,1802.0
2021-12-09,43.995,44.42,43.995,44.42,2633.0
2021-12-10,44.69,44.825,44.42,44.42,254.0
2021-12-13,44.98,44.99,44.855,44.855,662.0
2021-12-14,44.805,44.805,44.41,44.575,3706.0
2021-12-15,44.98,45.385,44.845,45.385,1329.0
2021-12-16,45.555,45.555,44.75,44.75,948.0
2021-12-17,44.41,44.765,44.41,44.605,2100.0
2021-12-20,44.43,44.43,43.94,44.275,6764.0
2021-12-21,44.855,44.895,44.38,44.895,274.0
2021-12-22,44.75,45.065,44.75,45.065,3217.0
2021-12-23,45.045,45.355,45.045,45.27,13863.0
2021-12-24,45.465,45.485,45.155,45.485,6391.0
2021-12-29,45.795,46.265,45.795,46.09,15484.0
2021-12-30,46.18,46.18,45.745,45.745,3147.0
2021-12-31,45.525,45.525,45.36,45.385,730.0
2022-01-04,45.83,45.83,45.29,45.455,5135.0
2022-01-05,45.36,45.36,45.01,45.105,2874.0
2022-01-06,44.865,44.945,44.75,44.75,1394.0
2022-01-07,44.825,44.825,44.015,44.015,14547.0
2022-01-10,43.415,43.64,43.38,43.64,1697.0
2022-01-11,43.745,43.88,43.69,43.88,6328.0
2022-01-12,44.005,44.005,43.67,43.795,10270.0
2022-01-13,43.66,43.66,43.36,43.36,730.0
2022-01-14,43.28,43.37,43.07,43.37,806.0
2022-01-17,43.485,43.775,43.485,43.775,3712.0
2022-01-18,43.695,43.705,42.49,42.49,3011.0
2022-01-19,42.575,42.575,42.125,42.125,1513.0
2022-01-20,42.25,42.25,42.025,42.145,525.0
2022-01-21,41.11,41.565,41.11,41.14,5886.0
2022-01-24,40.5,41.62,40.365,41.62,6618.0
2022-01-25,40.83,41.15,40.57,40.88,11722.0
2022-01-26,41.515,41.515,40.895,40.895,5342.0
2022-01-27,41.34,41.545,40.77,40.905,3295.0
2022-01-28,40.8,42.0,40.8,42.0,3718.0
2022-01-31,42.025,42.48,41.755,42.48,3806.0
2022-02-01,42.415,42.585,42.21,42.575,5503.0
2022-02-02,42.915,43.04,42.79,43.03,9945.0
2022-02-03,42.655,42.74,42.23,42.23,4461.0
2022-02-04,42.52,42.53,42.24,42.28,3893.0
2022-02-07,42.135,42.135,41.735,41.735,4954.0
2022-02-08,42.075,42.27,41.59,42.25,12870.0
2022-02-09,42.855,42.855,42.605,42.73,6989.0
2022-02-10,42.52,42.54,41.89,42.065,4660.0
2022-02-11,42.23,42.24,41.36,41.36,8873.0
2022-02-14,41.545,41.545,40.985,41.245,6125.0
2022-02-15,41.845,41.98,41.725,41.755,1201.0
2022-02-16,41.515,41.865,41.44,41.825,11535.0
2022-02-17,41.505,41.505,41.07,41.08,4081.0
2022-02-18,41.1,41.13,40.945,41.06,3883.0
2022-02-22,40.88,40.885,40.27,40.455,5622.0
2022-02-23,40.445,40.48,39.565,39.585,14043.0
2022-02-24,39.09,40.355,39.09,40.355,5990.0
2022-02-25,40.605,40.975,40.335,40.975,6245.0
2022-02-28,40.56,40.82,40.26,40.82,4403.0
2022-03-01,40.47,40.935,40.31,40.47,3043.0
2022-03-02,40.665,41.05,40.665,40.885,6359.0
2022-03-03,41.41,41.41,40.695,40.81,9417.0
2022-03-04,40.935,40.945,40.435,40.655,6655.0
2022-03-07,40.375,40.375,39.43,39.43,6436.0
2022-03-08,39.595,40.075,39.13,39.255,2719.0
2022-03-09,39.91,40.105,39.835,40.01,4189.0
2022-03-10,39.495,39.595,39.14,39.575,4146.0
2022-03-11,39.66,39.66,38.965,38.985,2989.0
2022-03-14,39.35,39.38,38.85,39.025,1639.0
2022-03-15,39.505,39.815,39.285,39.815,2281.0
2022-03-16,40.2,40.445,39.67,40.345,8936.0
2022-03-17,40.3,40.48,40.145,40.48,2906.0
2022-03-18,40.375,40.885,40.375,40.885,5787.0
2022-03-21,41.05,41.05,40.405,40.625,2345.0
2022-03-22,40.915,41.04,40.87,40.885,8381.0
2022-03-23,41.02,41.04,40.22,40.23,4120.0
2022-03-24,40.165,40.725,40.165,40.725,2242.0
2022-03-25,40.905,40.905,40.47,40.665,4967.0
2022-03-28,40.92,41.1,40.715,41.1,4105.0
2022-03-29,41.575,41.71,41.43,41.71,3906.0
2022-03-30,41.605,41.605,41.11,41.24,7016.0
2022-03-31,41.555,41.555,40.755,40.765,4088.0
2022-04-01,41.12,41.12,40.715,40.84,2930.0
2022-04-04,40.945,41.025,40.86,41.015,3557.0
2022-04-05,40.485,40.665,40.485,40.54,4537.0
2022-04-06,40.31,40.32,39.93,40.29,10948.0
2022-04-07,40.54,40.745,40.385,40.745,4451.0
2022-04-08,40.645,40.92,40.59,40.64,3152.0
2022-04-11,40.495,40.495,40.22,40.22,2108.0
2022-04-12,40.435,40.455,40.175,40.22,5165.0
2022-04-13,40.445,40.445,40.355,40.425,6719.0
2022-04-14,40.415,40.52,40.155,40.155,3560.0
2022-04-18,40.25,40.3,39.98,40.105,2819.0
2022-04-19,39.99,40.775,39.99,40.775,3984.0
2022-04-20,40.81,40.82,40.59,40.695,5333.0
2022-04-21,40.81,40.86,40.29,40.33,3284.0
2022-04-22,40.455,40.455,39.575,39.61,3835.0
2022-04-25,39.765,40.01,39.225,40.01,1751.0
2022-04-26,40.195,40.195,39.295,39.295,1056.0
2022-04-27,39.74,39.905,39.39,39.41,3026.0
2022-04-28,39.605,40.33,39.605,40.185,5585.0
2022-04-29,39.67,39.67,39.015,39.02,2115.0
2022-05-02,38.945,39.46,38.72,39.39,4530.0
2022-05-03,39.64,39.64,39.465,39.465,5614.0
2022-05-04,39.75,40.475,39.38,40.465,4085.0
2022-05-05,40.01,40.01,39.295,39.46,6437.0
2022-05-06,38.905,39.485,38.875,39.36,2450.0
2022-05-09,39.12,39.12,38.695,38.84,1995.0
2022-05-10,38.965,39.545,38.83,38.895,1205.0
2022-05-11,38.74,38.875,38.2,38.2,2555.0
2022-05-12,38.015,38.325,37.715,38.325,3236.0
2022-05-13,38.315,38.925,38.315,38.875,6200.0
2022-05-16,38.585,38.885,38.585,38.645,3485.0
2022-05-17,38.995,39.41,38.945,39.41,6452.0
2022-05-18,39.09,39.09,37.795,37.94,5874.0
2022-05-19,37.725,37.795,37.35,37.475,2315.0
2022-05-20,37.24,37.55,37.01,37.55,678.0
2022-05-24,37.515,37.985,37.515,37.985,3128.0
2022-05-25,38.325,38.595,38.325,38.48,2755.0
2022-05-26,38.955,39.185,38.945,39.185,5900.0
2022-05-27,39.555,39.855,39.475,39.855,8276.0
2022-05-30,40.0,40.22,39.66,40.055,12092.0
2022-05-31,39.07,39.485,39.07,39.295,4369.0
2022-06-01,39.04,39.295,38.84,38.975,9229.0
2022-06-02,38.935,39.565,38.905,39.565,1801.0
2022-06-03,39.71,39.71,38.955,39.06,27738.0
2022-06-06,39.275,39.43,39.215,39.245,7901.0
2022-06-07,39.04,39.39,39.04,39.39,2908.0
2022-06-08,39.14,39.265,38.895,38.905,10661.0
2022-06-09,38.87,39.185,38.57,38.575,6570.0
2022-06-10,37.98,38.43,37.705,37.705,5522.0
2022-06-13,37.235,37.235,36.605,36.905,9035.0
2022-06-14,36.895,36.895,36.49,36.625,9077.0
2022-06-15,36.72,37.03,36.535,36.75,11993.0
2022-06-16,36.37,36.37,35.385,35.615,8200.0
2022-06-17,35.645,36.18,35.645,35.89,5509.0
2022-06-20,35.925,36.335,35.925,36.325,7300.0
2022-06-21,36.235,36.42,36.235,36.325,11391.0
2022-06-22,36.315,36.38,36.06,36.225,8347.0
2022-06-23,36.44,36.74,36.36,36.74,7083.0
2022-06-24,37.28,37.525,37.23,37.525,1301.0
2022-06-27,37.82,37.82,37.415,37.415,5360.0
2022-06-28,37.6,37.6,36.54,36.58,13102.0
2022-06-29,36.58,36.63,36.465,36.63,2381.0
2022-06-30,36.485,36.56,36.145,36.365,6100.0
2022-07-04,36.785,36.785,36.365,36.365,512.0
2022-07-05,36.89,37.16,36.51,37.15,2916.0
2022-07-06,37.28,37.49,37.2,37.375,7937.0
2022-07-07,37.635,37.85,37.61,37.8,7799.0
2022-07-08,37.765,37.78,37.57,37.655,11001.0
2022-07-11,37.58,37.58,37.46,37.48,1400.0
2022-07-12,37.86,37.86,37.305,37.305,4400.0
2022-07-13,36.9,37.25,36.745,37.045,21200.0
2022-07-14,37.19,37.385,36.96,37.345,12200.0
2022-07-15,37.57,37.665,37.49,37.57,2800.0
2022-07-18,37.715,37.725,37.25,37.25,20751.0
2022-07-19,37.305,37.9,37.305,37.9,7745.0
2022-07-20,37.91,38.11,37.9,38.11,6359.0
2022-07-21,38.17,38.405,38.065,38.315,14423.0
2022-07-22,38.345,38.345,38.1,38.14,4814.0
2022-07-25,38.025,38.055,37.82,38.025,3160.0
2022-07-26,38.16,38.16,37.745,37.79,12502.0
2022-07-27,38.045,38.585,38.025,38.52,9450.0
2022-07-28,38.55,39.045,38.395,39.045,12500.0
2022-07-29,39.325,39.45,39.12,39.42,5163.0
2022-08-02,39.09,39.46,39.09,39.2,4999.0
2022-08-03,39.245,39.79,39.235,39.74,7313.0
2022-08-04,39.81,39.82,39.705,39.74,15474.0
2022-08-05,39.74,39.77,39.655,39.685,4137.0
2022-08-08,39.925,39.925,39.575,39.645,4750.0
2022-08-09,39.325,39.335,39.17,39.235,6488.0
2022-08-10,39.705,39.76,39.645,39.76,6712.0
2022-08-11,39.885,39.945,39.72,39.73,31555.0
2022-08-12,39.73,40.39,39.73,40.39,12317.0
2022-08-15,40.39,41.03,40.39,41.03,5185.0
2022-08-16,40.905,41.17,40.895,41.09,9595.0
2022-08-17,40.935,41.08,40.895,40.955,4199.0
2022-08-18,41.16,41.295,40.975,41.225,5914.0
2022-08-19,40.985,40.985,40.985,40.985,100.0
2022-08-22,40.84,40.84,40.14,40.235,7335.0
2022-08-23,40.16,40.2,39.965,39.995,4389.0
2022-08-24,40.13,40.275,40.12,40.13,5614.0
2022-08-25,40.235,40.47,40.15,40.47,4320.0
2022-08-26,40.635,40.635,39.56,39.56,7544.0
2022-08-29,39.395,39.53,39.235,39.245,6882.0
2022-08-30,39.19,39.19,38.8,38.955,5848.0
2022-08-31,39.295,39.295,38.75,38.78,3743.0
2022-09-01,38.415,38.89,38.355,38.87,3356.0
2022-09-02,38.945,39.09,38.49,38.51,2605.0
2022-09-06,38.51,38.51,38.23,38.345,20411.0
2022-09-07,38.365,38.685,38.365,38.635,3383.0
2022-09-08,38.355,38.705,38.355,38.705,1454.0
2022-09-09,39.015,39.335,38.915,39.245,5721.0
2022-09-12,39.565,39.565,39.22,39.56,4985.0
2022-09-13,39.245,39.245,38.43,38.43,5463.0
2022-09-14,38.44,38.79,38.44,38.79,5363.0
2022-09-15,38.635,38.725,38.335,38.405,6419.0
2022-09-16,38.005,38.265,37.9,38.265,3513.0
2022-09-19,37.89,38.45,37.88,38.45,4817.0
2022-09-20,38.25,38.45,38.23,38.44,7561.0
2022-09-21,38.51,39.025,38.15,38.16,4720.0
2022-09-22,37.995,37.995,37.79,37.79,3600.0
2022-09-23,37.305,37.635,36.995,37.27,3554.0
2022-09-26,37.365,37.745,37.335,37.365,7980.0
2022-09-27,37.83,37.83,37.17,37.345,7753.0
2022-09-28,37.385,37.985,37.385,37.86,2100.0
2022-09-29,37.345,37.43,37.2,37.415,2166.0
2022-09-30,37.235,37.655,37.18,37.395,4903.0
2022-10-03,37.405,37.775,37.355,37.59,1695.0
2022-10-04,37.96,38.495,37.96,38.375,8750.0
2022-10-05,38.035,38.94,37.995,38.735,8391.0
2022-10-06,39.145,39.145,38.9,38.96,4707.0
2022-10-07,38.52,38.52,37.89,37.985,8369.0
2022-10-11,37.655,37.84,37.58,37.625,11401.0
2022-10-12,37.735,37.79,37.695,37.695,3701.0
2022-10-13,37.53,38.445,37.19,38.405,12907.0
2022-10-14,38.57,38.57,37.83,37.83,6481.0
2022-10-17,38.445,38.445,38.2,38.26,2207.0
2022-10-18,38.66,38.96,38.415,38.6,15574.0
2022-10-19,38.51,38.68,38.495,38.59,6304.0
2022-10-20,38.415,38.65,38.17,38.17,4118.0
2022-10-21,38.385,38.705,38.27,38.695,26432.0
2022-10-24,39.055,39.4,39.055,39.4,2542.0
2022-10-25,39.535,39.75,39.505,39.75,4270.0
2022-10-26,39.74,39.945,39.055,39.565,10481.0
2022-10-27,40.12,40.12,39.475,39.475,1394.0
2022-10-28,39.7,40.73,39.7,40.72,7692.0
2022-10-31,40.645,40.645,40.49,40.49,1534.0
2022-11-01,40.655,40.675,40.5,40.5,7726.0
2022-11-02,40.44,40.525,40.14,40.14,4294.0
2022-11-03,39.855,39.855,39.39,39.575,2642.0
2022-11-04,39.895,39.895,38.93,39.455,5330.0
2022-11-07,39.585,40.02,39.585,40.02,10191.0
2022-11-08,40.4,40.43,39.965,40.09,3767.0
2022-11-09,39.875,39.875,39.39,39.39,3603.0
2022-11-10,40.235,40.83,40.1,40.83,8055.0
2022-11-11,40.75,41.19,40.75,41.19,5489.0
2022-11-14,41.255,41.335,40.975,40.975,1836.0
2022-11-15,41.415,41.44,41.08,41.265,5254.0
2022-11-16,41.025,41.15,40.935,40.945,3932.0
2022-11-17,40.525,40.72,40.515,40.655,4700.0
2022-11-18,40.905,41.055,40.85,41.045,5500.0
2022-11-21,40.75,41.315,40.655,41.025,6631.0
2022-11-22,40.985,41.45,40.985,41.45,3471.0
2022-11-23,41.55,41.56,41.375,41.47,11608.0
2022-11-24,41.395,41.45,41.345,41.345,755.0
2022-11-25,41.42,41.6,41.365,41.6,7813.0
2022-11-28,41.54,41.54,41.09,41.22,6829.0
2022-11-29,41.305,41.48,41.305,41.46,4124.0
2022-11-30,41.015,42.25,41.015,42.25,2201.0
2022-12-01,42.54,42.54,42.025,42.24,4034.0
2022-12-02,42.055,42.345,41.86,42.345,12691.0
2022-12-05,42.27,42.27,41.85,41.93,4428.0
2022-12-06,41.52,41.56,41.2,41.43,2703.0
2022-12-07,41.355,41.355,41.11,41.305,4400.0
2022-12-08,41.2,41.47,41.2,41.44,4300.0
2022-12-09,41.58,41.58,41.265,41.315,5001.0
2022-12-12,41.695,41.985,41.2,41.985,6323.0
2022-12-13,43.195,43.195,41.995,42.025,3592.0
2022-12-14,42.18,42.375,41.765,41.88,5012.0
2022-12-15,41.59,41.59,41.07,41.365,4610.0
2022-12-16,41.325,41.325,40.84,40.945,3503.0
2022-12-19,41.025,41.025,40.275,40.44,10588.0
2022-12-20,40.11,40.41,40.11,40.36,9781.0
2022-12-21,40.665,41.06,40.665,41.045,4617.0
2022-12-22,40.92,40.92,39.98,40.45,8772.0
2022-12-23,40.255,40.625,40.245,40.625,6225.0
2022-12-28,39.98,40.155,39.855,39.89,5090.0
2022-12-29,40.075,40.225,40.075,40.215,800.0
2022-12-30,40.01,40.185,39.93,40.185,3552.0
2023-01-03,41.055,41.055,39.835,39.99,3128.0
2023-01-04,39.835,39.835,39.425,39.64,5791.0
2023-01-05,39.835,39.835,39.405,39.5,1913.0
2023-01-06,39.95,40.075,39.56,40.06,2407.0
2023-01-09,40.255,40.45,39.92,39.93,1836.0
2023-01-10,39.665,40.185,39.665,40.185,3048.0
2023-01-11,40.535,40.535,40.27,40.31,2051.0
2023-01-12,40.485,40.665,40.33,40.585,2673.0
2023-01-13,40.185,40.79,40.185,40.79,4904.0
2023-01-16,40.935,40.935,40.565,40.885,827.0
2023-01-17,40.87,41.065,40.72,40.72,3371.0
2023-01-18,40.945,41.025,40.485,40.485,2661.0
2023-01-19,40.155,40.28,40.125,40.135,2720.0
2023-01-20,40.255,40.545,40.245,40.37,3074.0
2023-01-23,40.925,41.11,40.81,40.945,3215.0
2023-01-24,40.69,40.84,40.645,40.83,2717.0
2023-01-25,40.43,40.83,40.3,40.79,3473.0
2023-01-26,40.955,41.16,40.8,41.16,1800.0
2023-01-27,41.065,41.345,41.065,41.26,2722.0
2023-01-30,41.11,41.23,40.86,40.895,3900.0
2023-01-31,40.965,41.26,40.965,41.26,1000.0
2023-02-01,41.355,41.745,41.075,41.745,2383.0
2023-02-02,41.99,42.34,41.99,42.255,5312.0
2023-02-03,41.875,42.42,41.875,42.265,4375.0
2023-02-06,42.35,42.36,42.03,42.12,4314.0
2023-02-07,41.97,42.52,41.97,42.52,2976.0
2023-02-08,42.44,42.49,42.175,42.175,1090.0
2023-02-09,42.35,42.36,41.895,41.93,4046.0
2023-02-10,41.62,41.745,41.52,41.745,2972.0
2023-02-13,42.06,42.145,42.06,42.145,440.0
2023-02-14,42.225,42.225,42.195,42.225,700.0
2023-02-15,42.575,42.575,42.315,42.4,410.0
2023-02-16,42.195,42.49,42.1,42.135,2800.0
2023-02-17,41.845,41.885,41.66,41.885,3338.0
2023-02-21,41.835,41.835,41.355,41.355,2847.0
2023-02-22,41.325,41.405,41.28,41.405,2332.0
2023-02-23,41.61,41.725,41.385,41.59,3979.0
2023-02-24,41.55,41.55,41.315,41.495,4413.0
2023-02-27,41.865,41.865,41.66,41.66,1720.0
2023-02-28,41.845,41.895,41.745,41.745,1428.0
2023-03-01,41.65,41.65,41.54,41.58,4000.0
2023-03-02,41.385,41.805,41.385,41.805,1700.0
2023-03-03,41.95,42.49,41.95,42.49,1528.0
2023-03-06,42.695,42.705,42.565,42.565,1540.0
2023-03-07,42.705,42.705,42.38,42.38,1045.0
2023-03-08,42.49,42.545,42.48,42.545,381.0
2023-03-09,42.38,42.545,42.38,42.545,10.0
2023-03-10,41.345,42.545,41.21,42.545,305.0
2023-03-13,40.38,40.81,40.38,40.81,2550.0
2023-03-14,40.84,41.11,40.68,41.11,1800.0
2023-03-15,40.71,41.11,40.615,41.11,185.0
2023-03-16,40.665,41.2,40.665,41.11,510.0
2023-03-17,41.425,41.425,40.945,40.955,3900.0
2023-03-20,40.965,41.17,40.965,41.15,3600.0
2023-03-21,41.745,42.0,41.67,42.0,3050.0
2023-03-22,42.03,42.03,41.25,41.25,3300.0
2023-03-23,41.375,41.495,41.375,41.485,1600.0
2023-03-24,41.325,41.61,41.325,41.61,5517.0
2023-03-27,41.97,41.97,41.425,41.485,2194.0
2023-03-28,41.315,41.5,41.185,41.285,9600.0
2023-03-29,41.93,41.93,41.48,41.805,6220.0
2023-03-30,41.795,41.96,41.785,41.88,3372.0
2023-03-31,42.275,42.5,42.175,42.5,843.0
2023-04-03,42.49,42.51,42.275,42.48,2833.0
2023-04-04,42.115,42.175,42.115,42.175,1700.0
2023-04-05,42.31,42.32,41.85,41.87,3054.0
2023-04-06,41.805,42.05,41.805,42.03,2912.0
2023-04-10,41.695,42.265,41.685,42.265,312.0
2023-04-11,42.33,42.33,42.235,42.33,230.0
2023-04-12,42.37,42.37,41.95,42.0,812.0
2023-04-13,42.155,42.155,41.88,42.155,2568.0
2023-04-14,42.32,42.32,42.085,42.175,1502.0
2023-04-17,42.42,42.43,42.135,42.235,1515.0
2023-04-18,42.665,42.665,42.275,42.275,401.0
2023-04-19,42.38,42.595,42.38,42.545,346.0
2023-04-20,42.5,42.515,42.38,42.515,2565.0
2023-04-21,42.625,42.635,42.46,42.625,3800.0
2023-04-24,42.74,42.74,42.625,42.675,600.0
2023-04-25,42.36,42.36,42.105,42.105,1675.0
2023-04-26,42.135,42.135,41.795,41.86,2629.0
2023-04-27,42.03,42.35,41.85,42.05,1683.0
2023-04-28,42.51,42.565,42.32,42.49,3380.0
2023-05-01,42.655,42.76,42.655,42.705,1900.0
2023-05-02,43.035,43.035,42.125,42.42,2525.0
2023-05-03,42.595,42.595,42.145,42.145,2080.0
2023-05-04,41.91,41.91,41.4,41.595,2600.0
2023-05-05,41.92,41.92,41.645,41.725,1310.0
2023-05-08,41.625,41.645,41.625,41.635,2400.0
2023-05-09,41.815,41.82,41.54,41.54,2886.0
2023-05-10,41.595,41.91,41.355,41.58,1831.0
2023-05-11,41.43,41.735,41.43,41.735,3216.0
2023-05-12,42.02,42.02,41.595,41.89,2939.0
2023-05-15,42.01,42.01,41.665,41.665,2103.0
2023-05-16,41.55,41.56,41.46,41.46,2058.0
2023-05-17,41.595,41.94,41.595,41.87,3803.0
2023-05-18,42.065,42.51,42.065,42.5,5200.0
2023-05-19,42.46,42.645,42.46,42.575,1500.0
2023-05-23,42.34,42.38,42.03,42.03,2428.0
2023-05-24,41.785,42.03,41.785,42.03,1532.0
2023-05-25,42.37,42.685,42.37,42.615,5538.0
2023-05-26,43.035,43.105,43.035,43.105,5220.0
2023-05-29,43.66,43.66,43.085,43.635,2300.0
2023-05-30,43.43,43.43,42.84,42.995,4939.0
2023-05-31,43.025,43.035,42.5,42.51,2696.0
2023-06-01,42.31,42.655,42.31,42.575,3716.0
2023-06-02,43.055,43.32,42.985,43.27,2800.0
2023-06-05,43.575,43.575,43.095,43.185,3685.0
2023-06-06,43.035,43.145,43.035,43.125,4603.0
2023-06-07,43.26,43.26,43.135,43.145,6300.0
2023-06-08,43.34,43.36,43.34,43.36,2800.0
2023-06-09,43.455,43.455,43.29,43.31,1900.0
2023-06-12,43.4,43.84,43.4,43.74,1692.0
2023-06-13,43.945,44.045,43.915,43.945,2500.0
2023-06-14,44.22,44.22,43.995,44.17,1067.0
2023-06-15,44.29,44.505,44.24,44.445,5200.0
2023-06-16,45.005,45.005,44.28,44.28,7985.0
2023-06-19,44.14,44.3,44.115,44.115,620.0
2023-06-20,44.16,44.16,43.945,44.055,5341.0
2023-06-21,43.82,43.83,43.67,43.69,2900.0
2023-06-22,43.605,43.69,43.535,43.69,1736.0
2023-06-23,43.36,43.605,43.36,43.42,2875.0
2023-06-26,43.44,43.495,43.22,43.22,1109.0
2023-06-27,43.165,43.97,43.165,43.97,331.0
2023-06-28,44.28,44.28,44.075,44.255,3332.0
2023-06-29,44.605,44.605,44.31,44.48,1502.0
2023-06-30,45.03,45.075,44.82,44.98,2284.0
2023-07-04,44.93,45.295,44.93,44.98,480.0
2023-07-05,45.115,45.115,44.91,44.95,8454.0
2023-07-06,44.675,44.675,44.635,44.635,600.0
2023-07-07,44.51,44.93,44.5,44.605,2548.0
2023-07-10,44.46,44.86,44.46,44.84,1796.0
2023-07-11,44.96,45.175,44.95,45.175,3000.0
2023-07-12,45.34,45.45,45.255,45.33,2483.0
2023-07-13,45.33,45.45,45.33,45.45,1400.0
2023-07-14,45.595,45.725,45.595,45.725,4600.0
2023-07-17,45.645,45.98,45.645,45.97,3768.0
2023-07-18,46.195,46.37,46.195,46.37,2700.0
2023-07-19,46.56,46.56,46.255,46.325,3703.0
2023-07-20,46.175,46.175,45.93,45.96,4550.0
2023-07-21,46.42,46.45,46.06,46.06,1674.0
2023-07-24,46.06,46.06,46.06,46.06,0.0
2023-07-25,46.35,46.49,46.35,46.44,1957.0
2023-07-26,46.5,46.57,46.37,46.54,1400.0
2023-07-27,46.755,46.785,46.4,46.41,4107.0
2023-07-28,46.39,46.825,46.39,46.805,1101.0
2023-07-31,46.795,46.825,46.625,46.825,4300.0
2023-08-01,47.01,47.01,46.845,46.97,2000.0
2023-08-02,46.88,46.88,46.38,46.42,5459.0
2023-08-03,46.06,46.59,46.06,46.51,1800.0
2023-08-04,46.5,46.61,46.225,46.225,2500.0
2023-08-08,46.45,46.45,46.205,46.38,2603.0
2023-08-09,46.36,46.36,46.285,46.315,2900.0
2023-08-10,46.325,46.45,46.205,46.325,900.0
2023-08-11,46.155,46.295,46.155,46.295,1000.0
2023-08-14,46.5,46.58,45.99,46.58,1837.0
2023-08-15,46.56,46.6,46.115,46.225,1978.0
2023-08-16,46.095,46.36,45.92,46.03,4035.0
2023-08-17,46.05,46.05,45.83,46.05,634.0
2023-08-18,45.665,45.87,45.665,45.87,4325.0
2023-08-21,46.0,46.265,45.95,46.255,2001.0
2023-08-22,46.335,46.335,46.165,46.205,1900.0
2023-08-23,46.345,46.58,46.345,46.55,1400.0
2023-08-24,46.765,46.91,46.195,46.285,2861.0
2023-08-25,46.44,46.615,46.205,46.615,2700.0
2023-08-28,46.635,47.12,46.635,46.825,6226.0
2023-08-29,46.93,47.355,46.93,47.295,700.0
2023-08-30,47.53,47.6,47.48,47.58,7020.0
2023-08-31,47.65,47.785,47.44,47.45,6415.0
2023-09-01,47.775,47.845,47.695,47.845,2270.0
2023-09-05,48.07,48.07,47.785,47.845,1509.0
2023-09-06,47.49,47.54,47.41,47.52,1200.0
2023-09-07,47.295,47.52,47.295,47.51,6225.0
2023-09-08,47.45,47.51,47.335,47.39,7062.0
2023-09-11,47.5,47.5,47.225,47.315,1663.0
2023-09-12,47.235,47.255,46.98,47.0,4545.0
2023-09-13,47.03,47.03,46.855,46.93,3800.0
2023-09-14,47.13,47.185,47.13,47.185,1800.0
2023-09-15,46.96,46.96,46.52,46.52,780.0
2023-09-18,46.42,46.61,46.42,46.55,4000.0
2023-09-19,46.315,46.4,45.99,46.255,23847.0
2023-09-20,46.185,46.315,45.99,45.99,1783.0
2023-09-21,45.89,45.92,45.295,45.295,6985.0
2023-09-22,45.285,45.55,45.285,45.285,1290.0
2023-09-25,44.84,45.43,44.84,45.43,4490.0
2023-09-26,45.295,45.295,45.0,45.09,3437.0
2023-09-27,45.22,45.255,44.955,45.16,3521.0
2023-09-28,45.06,45.485,45.06,45.485,1500.0
2023-09-29,45.74,45.74,45.495,45.495,1500.0
2023-10-02,45.77,45.77,45.64,45.68,1002.0
2023-10-03,45.22,45.295,45.19,45.24,1501.0
2023-10-04,45.335,45.66,45.335,45.64,3700.0
2023-10-05,45.365,45.64,45.365,45.64,200.0
2023-10-06,45.415,45.945,45.14,45.875,6704.0
2023-10-10,46.24,46.545,46.2,46.2,11055.0
2023-10-11,46.515,46.515,46.2,46.475,6318.0
2023-10-12,46.585,46.87,46.585,46.695,867.0
2023-10-13,46.81,46.81,46.38,46.415,3570.0
2023-10-16,46.555,46.89,46.555,46.695,1693.0
2023-10-17,46.535,46.76,46.535,46.72,11801.0
2023-10-18,46.585,46.75,46.545,46.545,3699.0
2023-10-19,46.24,46.475,45.985,46.015,16210.0
2023-10-20,45.72,45.865,45.435,45.465,1595.0
2023-10-23,45.365,45.415,45.21,45.22,8170.0
2023-10-24,45.15,45.525,45.15,45.495,4868.0
2023-10-25,45.345,45.485,45.15,45.22,6581.0
2023-10-26,45.19,45.19,44.775,44.805,19925.0
2023-10-27,44.815,44.865,44.49,44.59,1933.0
2023-10-30,44.755,44.885,44.65,44.885,2100.0
2023-10-31,45.19,45.305,45.19,45.305,1000.0
2023-11-01,45.09,45.505,45.09,45.505,829.0
2023-11-02,45.82,46.105,45.82,46.055,11420.0
2023-11-03,46.12,46.18,46.105,46.13,5145.0
2023-11-06,46.21,46.28,46.095,46.28,4878.0
2023-11-07,46.36,46.625,46.36,46.615,6602.0
2023-11-08,46.75,46.82,46.635,46.73,500.0
2023-11-09,46.635,46.635,46.435,46.495,6600.0
2023-11-10,46.525,47.185,46.525,47.185,6320.0
2023-11-13,47.115,47.225,47.115,47.225,4200.0
2023-11-14,47.36,47.735,47.33,47.685,5550.0
2023-11-15,47.93,47.93,47.55,47.625,3387.0
2023-11-16,47.635,47.745,47.51,47.745,3700.0
2023-11-17,47.695,47.745,47.645,47.715,3800.0
2023-11-20,47.9,48.11,47.785,48.07,2737.0
2023-11-21,48.05,48.07,47.815,47.94,3771.0
2023-11-22,48.285,48.285,47.97,47.99,2110.0
2023-11-23,48.09,48.215,48.01,48.215,1800.0
2023-11-24,48.09,48.12,47.715,47.92,5420.0
2023-11-27,47.855,47.86,47.775,47.805,5009.0
2023-11-28,47.725,47.745,47.56,47.635,3820.0
2023-11-29,47.89,47.91,47.595,47.655,2477.0
2023-11-30,47.5,47.805,47.5,47.805,2239.0
2023-12-01,47.54,47.93,47.54,47.835,1320.0
2023-12-04,47.5,47.86,47.5,47.745,6602.0
2023-12-05,47.795,47.795,47.725,47.765,5000.0
2023-12-06,47.615,47.685,47.5,47.5,5700.0
2023-12-07,47.755,47.825,47.735,47.825,6080.0
2023-12-08,47.9,47.96,47.745,47.96,4800.0
2023-12-11,48.02,48.215,47.98,48.08,4225.0
2023-12-12,48.155,48.395,48.12,48.385,10931.0
2023-12-13,48.6,48.845,48.5,48.845,4503.0
2023-12-14,48.885,48.885,48.51,48.57,7827.0
2023-12-15,48.63,48.64,48.325,48.405,8602.0
2023-12-18,48.63,48.795,48.62,48.69,7405.0
2023-12-19,48.65,48.765,48.65,48.765,7400.0
2023-12-20,48.745,48.805,48.305,48.305,4000.0
2023-12-21,48.57,48.57,48.03,48.235,5341.0
2023-12-22,48.37,48.43,48.21,48.3,8500.0
2023-12-27,48.2,48.32,48.2,48.32,3737.0
2023-12-28,48.24,48.37,48.22,48.22,1000.0
2023-12-29,48.32,48.35,47.925,48.25,1800.0
2024-01-02,48.2,48.23,47.965,48.2,3926.0
2024-01-03,48.035,48.035,47.875,47.965,1904.0
2024-01-04,48.015,48.015,47.67,47.67,6800.0
2024-01-05,47.71,47.75,47.55,47.68,5825.0
2024-01-08,47.85,48.22,47.85,48.21,6100.0
2024-01-09,48.065,48.33,48.065,48.31,4400.0
2024-01-10,48.185,48.49,48.185,48.48,5562.0
2024-01-11,48.675,48.675,48.31,48.595,5193.0
2024-01-12,48.725,48.745,48.5,48.745,3501.0
2024-01-15,48.575,48.89,48.575,48.795,2510.0
2024-01-16,48.855,48.98,48.795,48.98,13113.0
2024-01-17,48.98,49.0,48.705,48.815,7531.0
2024-01-18,48.99,49.235,48.885,49.235,9725.0
2024-01-19,49.395,49.59,49.14,49.515,7228.0
2024-01-22,49.88,49.995,49.8,49.995,15115.0
2024-01-23,49.945,50.035,49.9,50.025,6250.0
2024-01-24,50.055,50.29,50.055,50.135,8607.0
2024-01-25,50.205,50.205,49.88,49.925,3000.0
2024-01-26,50.105,50.195,49.76,49.77,2162.0
2024-01-29,50.215,50.225,49.85,50.105,3410.0
2024-01-30,50.3,50.37,50.085,50.145,8778.0
2024-01-31,50.145,50.235,49.545,49.555,8589.0
2024-02-01,49.65,49.88,49.475,49.88,7020.0
2024-02-02,49.995,50.49,49.995,50.36,7420.0
2024-02-05,50.245,50.6,50.235,50.55,7674.0
2024-02-06,50.61,50.61,50.27,50.47,6030.0
2024-02-07,50.665,50.915,50.625,50.905,3500.0
2024-02-08,50.725,51.2,50.725,50.97,9083.0
2024-02-09,50.735,51.25,50.735,51.23,8530.0
2024-02-12,51.26,51.485,51.09,51.11,2676.0
2024-02-13,50.96,51.0,50.685,50.935,3829.0
2024-02-14,51.06,51.26,50.875,51.26,14587.0
2024-02-15,51.07,51.3,51.07,51.29,2510.0
2024-02-16,51.66,51.67,51.13,51.16,10461.0
2024-02-20,51.22,51.22,50.815,50.955,4179.0
2024-02-21,50.915,50.96,50.665,50.96,8335.0
2024-02-22,51.83,51.94,51.615,51.91,21742.0
2024-02-23,52.035,52.045,51.91,51.95,3930.0
2024-02-26,52.045,52.105,51.88,51.91,7832.0
2024-02-27,51.77,52.205,51.77,52.085,3455.0
2024-02-28,52.235,52.315,52.195,52.315,5530.0
2024-02-29,52.63,52.63,52.245,52.53,4171.0
2024-03-01,52.815,52.885,52.43,52.885,15704.0
2024-03-04,52.905,53.05,52.835,52.875,6305.0
2024-03-05,52.905,52.905,52.295,52.47,11356.0
2024-03-06,52.755,52.755,52.37,52.44,7912.0
2024-03-07,52.44,52.795,52.44,52.715,9962.0
2024-03-08,52.945,52.985,52.47,52.53,7230.0
2024-03-11,52.155,52.53,52.155,52.52,8990.0
2024-03-12,52.745,53.09,52.735,53.07,6300.0
2024-03-13,53.28,53.28,52.835,52.985,6802.0
2024-03-14,52.985,53.19,52.905,53.17,5205.0
2024-03-15,52.995,52.995,52.715,52.855,7552.0
2024-03-18,53.34,53.34,52.965,53.005,4624.0
2024-03-19,53.19,53.485,53.14,53.395,10200.0
2024-03-20,53.33,53.665,53.33,53.665,5369.0
2024-03-21,54.265,54.265,53.97,54.085,10601.0
2024-03-22,54.44,54.44,54.135,54.265,7600.0
2024-03-25,54.245,54.245,53.75,53.91,5316.0
2024-03-26,54.0,54.0,53.78,53.84,3246.0
2024-03-27,54.03,54.155,53.91,54.155,5055.0
2024-03-28,54.185,54.185,53.99,54.135,4200.0
2024-04-01,54.02,54.135,53.93,54.05,2928.0
2024-04-02,53.85,53.85,53.615,53.75,3304.0
2024-04-03,53.72,53.86,53.545,53.575,3404.0
2024-04-04,53.95,53.95,52.97,52.97,4335.0
2024-04-05,53.635,53.675,53.465,53.645,8001.0
2024-04-08,53.76,53.76,53.455,53.515,6497.0
2024-04-09,53.515,53.635,53.18,53.635,5250.0
2024-04-10,53.615,53.675,53.445,53.645,7316.0
2024-04-11,53.89,54.02,53.535,53.98,1775.0
2024-04-12,53.99,53.99,53.605,53.665,4739.0
2024-04-15,53.98,53.99,52.98,53.02,3301.0
2024-04-16,53.27,53.73,52.99,53.12,5101.0
2024-04-17,53.385,53.405,52.625,52.655,6945.0
2024-04-18,52.645,52.835,52.41,52.555,5553.0
2024-04-19,52.15,52.535,52.035,52.1,13685.0
2024-04-22,52.19,52.555,52.055,52.33,4682.0
2024-04-23,52.45,52.825,52.45,52.775,4240.0
2024-04-24,53.25,53.25,52.785,52.93,3050.0
2024-04-25,52.35,52.765,52.35,52.625,7250.0
2024-04-26,52.97,53.1,52.875,52.96,4373.0
2024-04-29,53.27,53.29,52.92,53.14,12964.0
2024-04-30,53.465,53.465,52.645,52.655,4960.0
2024-05-01,52.545,52.785,52.34,52.35,5661.0
2024-05-02,52.815,53.03,52.14,52.41,2962.0
2024-05-03,53.01,53.08,52.825,53.02,5720.0
2024-05-06,53.12,53.415,53.12,53.415,7400.0
2024-05-07,53.555,53.77,53.525,53.71,2271.0
2024-05-08,53.675,53.75,53.655,53.69,9905.0
2024-05-09,53.72,53.8,53.645,53.8,5729.0
2024-05-10,54.06,54.08,53.595,54.02,4279.0
2024-05-13,54.02,54.115,53.91,53.95,1640.0
2024-05-14,53.88,54.04,53.8,54.03,6442.0
2024-05-15,54.03,54.465,54.03,54.465,6906.0
2024-05-16,54.77,54.77,54.455,54.48,2292.0
2024-05-17,54.51,54.51,54.265,54.405,7060.0
2024-05-21,54.76,54.76,54.62,54.73,5900.0
2024-05-22,54.955,54.985,54.7,54.86,5910.0
2024-05-23,55.265,55.3,54.65,54.69,6843.0
2024-05-24,54.84,54.84,54.51,54.67,6752.0
2024-05-27,54.71,54.78,54.56,54.78,7160.0
2024-05-28,54.82,54.83,54.355,54.56,4126.0
2024-05-29,54.5,54.5,54.285,54.345,4011.0
2024-05-30,54.345,54.345,53.8,53.86,3153.0
2024-05-31,54.05,54.125,53.505,54.125,8499.0
2024-06-03,54.425,54.425,53.72,54.04,2900.0
2024-06-04,54.185,54.55,54.185,54.49,3501.0
2024-06-05,54.5,55.125,54.5,55.125,6270.0
2024-06-06,55.265,55.265,54.925,55.025,11797.0
2024-06-07,55.215,55.45,55.215,55.245,9500.0
2024-06-10,55.6,55.755,55.37,55.735,7774.0
2024-06-11,55.875,56.1,55.64,56.1,5458.0
2024-06-12,56.21,56.675,56.21,56.505,5479.0
2024-06-13,56.595,56.795,56.545,56.775,7082.0
2024-06-14,56.645,56.745,56.475,56.675,2142.0
2024-06-17,56.685,57.305,56.675,57.2,8755.0
2024-06-18,57.535,57.535,57.295,57.455,9283.0
2024-06-19,57.625,57.625,57.395,57.585,6312.0
2024-06-20,57.75,57.75,57.08,57.14,28483.0
2024-06-21,57.08,57.19,57.01,57.09,7800.0
2024-06-24,57.03,57.06,56.645,56.715,6911.0
2024-06-25,56.815,56.89,56.655,56.89,7201.0
2024-06-26,57.13,57.13,56.745,56.835,8722.0
2024-06-27,56.98,57.02,56.805,56.925,4395.0
2024-06-28,57.3,57.32,56.79,56.835,4336.0
2024-07-02,57.01,57.01,56.795,57.01,7348.0
2024-07-03,57.09,57.29,56.635,57.28,7448.0
2024-07-04,56.925,57.475,56.905,57.35,20094.0
2024-07-05,57.36,57.36,57.14,57.26,9733.0
2024-07-08,57.515,57.515,57.33,57.35,3311.0
2024-07-09,57.545,57.585,57.25,57.25,10950.0
2024-07-10,57.36,57.815,57.29,57.815,1201.0
2024-07-11,57.675,57.805,57.505,57.555,8190.0
2024-07-12,58.09,58.405,58.06,58.08,5223.0
2024-07-15,58.575,58.715,58.38,58.485,4631.0
2024-07-16,58.835,58.97,58.825,58.97,4700.0
2024-07-17,58.645,58.645,58.38,58.395,12136.0
2024-07-18,58.525,58.625,57.92,58.04,14344.0
2024-07-19,58.515,58.515,57.605,57.675,9487.0
2024-07-22,58.37,58.38,57.825,58.27,3518.0
2024-07-23,58.36,58.38,58.11,58.11,1404.0
2024-07-24,57.505,57.99,57.21,57.21,4421.0
2024-07-25,57.15,57.815,57.15,57.35,4901.0
2024-07-26,57.795,58.19,57.795,58.08,3101.0
2024-07-29,58.635,58.635,58.05,58.12,3159.0
2024-07-30,58.24,58.24,57.805,57.895,3384.0
2024-07-31,58.25,58.615,58.25,58.515,5425.0
2024-08-01,58.765,58.785,57.595,57.92,14154.0
2024-08-02,57.575,57.575,56.715,57.27,4311.0
2024-08-06,56.34,56.675,55.965,56.01,8977.0
2024-08-07,56.625,56.715,55.51,55.52,13240.0
2024-08-08,55.885,56.755,55.885,56.665,3140.0
2024-08-09,56.955,56.98,56.555,56.955,2810.0
2024-08-12,57.28,57.33,56.915,57.03,7798.0
2024-08-13,57.13,57.615,57.13,57.605,7900.0
2024-08-14,57.96,57.96,57.615,57.92,4412.0
2024-08-15,58.38,58.745,58.38,58.735,5035.0
2024-08-16,58.575,58.685,58.475,58.545,4201.0
2024-08-19,58.605,58.87,58.605,58.87,6675.0
2024-08-20,58.87,58.89,58.535,58.565,6658.0
2024-08-21,58.675,58.785,58.535,58.745,2636.0
2024-08-22,59.04,59.04,58.2,58.25,4631.0
2024-08-23,58.715,58.715,58.14,58.525,5657.0
2024-08-26,58.29,58.525,58.22,58.34,3115.0
2024-08-27,58.28,58.36,58.18,58.3,1488.0
2024-08-28,58.465,58.465,58.06,58.24,5600.0
2024-08-29,58.675,58.675,58.19,58.2,1836.0
2024-08-30,58.25,58.585,58.17,58.585,8713.0
2024-09-03,58.755,58.755,57.525,57.685,6637.0
2024-09-04,57.625,57.625,57.29,57.445,5718.0
2024-09-05,57.04,57.18,56.925,56.97,2305.0
2024-09-06,57.37,57.37,56.555,56.585,1744.0
2024-09-09,56.695,57.24,56.695,57.22,5093.0
2024-09-10,57.33,57.555,57.24,57.515,3896.0
2024-09-11,57.1,57.755,56.755,57.755,1264.0
2024-09-12,57.905,58.28,57.835,58.21,2300.0
2024-09-13,58.585,58.695,58.385,58.625,7249.0
2024-09-16,58.795,58.795,58.605,58.765,2220.0
2024-09-17,58.97,59.09,58.635,58.755,2804.0
2024-09-18,58.855,58.99,58.675,58.695,5306.0
2024-09-19,59.14,59.545,59.12,59.335,3208.0
2024-09-20,59.335,59.335,59.08,59.28,3996.0
2024-09-23,59.385,59.445,59.1,59.23,3790.0
2024-09-24,59.535,59.535,59.1,59.18,3190.0
2024-09-25,58.99,59.35,58.95,59.25,7301.0
2024-09-26,59.375,59.61,59.375,59.465,4917.0
2024-09-27,59.64,59.65,59.525,59.61,3600.0
2024-09-30,59.64,59.92,59.465,59.84,3529.0
2024-10-01,59.97,59.97,59.265,59.345,904.0
2024-10-02,59.485,59.62,59.455,59.61,4765.0
2024-10-03,59.82,59.93,59.62,59.93,5621.0
2024-10-04,60.315,60.355,59.95,60.355,4100.0
2024-10-07,60.525,60.525,60.2,60.225,280.0
2024-10-08,60.715,60.82,60.405,60.755,7575.0
2024-10-09,61.4,61.575,61.34,61.575,6477.0
2024-10-10,61.39,61.715,61.35,61.595,6294.0
2024-10-11,61.875,62.11,61.605,62.065,7139.0
2024-10-15,62.985,62.985,62.035,62.07,4099.0
2024-10-16,62.25,62.27,62.09,62.17,6064.0
2024-10-17,62.44,62.58,62.37,62.37,8165.0
2024-10-18,62.46,62.54,62.39,62.5,7900.0
2024-10-21,62.715,62.775,62.32,62.58,7747.0
2024-10-22,62.42,62.54,62.22,62.47,5055.0
2024-10-23,62.43,62.43,61.655,61.785,2130.0
2024-10-24,62.005,62.065,61.735,61.855,6685.0
2024-10-25,62.055,62.27,61.895,61.925,2735.0
2024-10-28,61.985,62.34,61.825,62.005,6162.0
2024-10-29,62.17,62.37,62.045,62.21,13277.0
2024-10-30,62.35,62.41,61.965,61.965,3473.0
2024-10-31,61.685,61.685,61.39,61.39,6280.0
2024-11-01,61.39,61.765,61.13,61.575,1962.0
2024-11-04,61.655,61.705,61.44,61.515,6711.0
2024-11-05,61.595,61.905,61.595,61.855,3942.0
2024-11-06,63.83,63.85,63.235,63.64,28694.0
2024-11-07,63.82,63.82,63.58,63.72,13105.0
2024-11-08,64.075,64.415,64.075,64.245,3972.0
2024-11-11,64.71,64.71,64.275,64.315,3226.0
2024-11-12,64.475,64.475,64.145,64.225,2202.0
2024-11-13,64.68,64.68,64.325,64.425,5370.0
2024-11-14,64.76,64.76,64.315,64.465,3826.0
2024-11-15,64.365,64.365,63.56,63.66,2816.0
2024-11-18,63.92,63.965,63.61,63.61,4377.0
2024-11-19,63.245,63.52,63.075,63.37,6052.0
2024-11-20,64.025,64.025,63.39,63.81,4012.0
2024-11-21,63.68,64.485,63.68,64.355,8000.0
2024-11-22,64.505,64.98,64.505,64.96,6051.0
2024-11-25,65.205,65.365,64.8,64.97,8362.0
2024-11-26,65.91,65.91,65.385,65.675,5433.0
2024-11-27,65.725,65.775,65.235,65.245,14012.0
2024-11-28,64.62,65.555,64.62,65.335,8998.0
2024-11-29,65.585,65.645,65.365,65.585,6700.0
2024-12-02,65.87,66.655,65.485,65.575,15028.0
2024-12-03,65.425,65.735,65.17,65.715,3757.0
2024-12-04,65.725,65.815,65.515,65.765,8347.0
2024-12-05,65.765,65.765,65.395,65.415,2381.0
2024-12-06,66.16,66.24,66.04,66.04,5900.0
2024-12-09,66.09,66.09,65.675,65.805,4019.0
2024-12-10,66.05,66.05,65.375,65.455,3587.0
2024-12-11,65.755,65.86,65.535,65.545,6275.0
2024-12-12,65.755,65.755,65.19,65.575,4293.0
2024-12-13,65.755,65.785,65.475,65.575,5049.0
2024-12-16,65.99,65.99,65.665,65.675,2305.0
2024-12-17,65.625,65.775,65.445,65.685,2146.0
2024-12-18,65.82,65.87,64.335,64.345,6156.0
2024-12-19,64.375,64.555,63.965,63.985,14350.0
2024-12-20,64.015,64.86,63.66,64.61,6517.0
2024-12-23,65.11,65.11,64.555,64.93,7144.0
2024-12-24,65.08,65.485,65.08,65.485,500.0
2024-12-27,65.065,65.235,64.885,65.065,12698.0
2024-12-30,64.745,64.795,64.08,64.16,18492.0
2024-12-31,64.45,64.45,64.04,64.13,3286.0
2025-01-02,64.855,64.975,63.93,64.28,3538.0
2025-01-03,64.835,65.245,64.68,65.135,8983.0
2025-01-06,65.105,65.355,64.62,64.64,2924.0
2025-01-07,65.195,65.195,64.1,64.24,6336.0
2025-01-08,64.67,64.67,64.15,64.49,14094.0
2025-01-09,64.55,64.57,64.22,64.22,8804.0
2025-01-10,64.39,64.39,63.685,63.715,15647.0
2025-01-13,63.065,63.805,63.035,63.785,6316.0
2025-01-14,63.645,63.85,63.515,63.765,5211.0
2025-01-15,64.64,64.755,64.34,64.61,14450.0
2025-01-16,65.055,65.215,64.895,65.025,6728.0
2025-01-17,66.05,66.08,65.61,65.89,13500.0
2025-01-20,65.88,65.89,65.375,65.6,8525.0
2025-01-21,65.98,66.01,65.6,65.74,12704.0
2025-01-22,65.92,66.485,65.92,66.32,4234.0
2025-01-23,66.465,66.575,66.14,66.575,4008.0
2025-01-24,66.36,66.605,66.0,66.08,9138.0
2025-01-27,65.465,65.465,65.115,65.465,7270.0
2025-01-28,65.76,66.0,65.205,65.84,6977.0
2025-01-29,66.16,66.16,65.54,65.67,9334.0
2025-01-30,66.03,66.2,65.64,66.2,6035.0
2025-01-31,66.635,66.815,65.81,65.95,10122.0
2025-02-03,65.285,65.93,65.285,65.77,12278.0
2025-02-04,64.855,65.205,64.855,65.045,11422.0
2025-02-05,65.065,65.69,64.885,65.66,6438.0
2025-02-06,65.84,66.16,65.67,65.94,6566.0
2025-02-07,65.94,66.07,65.425,65.445,23538.0
2025-02-10,66.455,66.455,66.12,66.24,8292.0
2025-02-11,66.21,66.415,66.21,66.33,6900.0
2025-02-12,66.09,66.09,65.455,66.02,3309.0
2025-02-13,66.05,66.36,65.94,66.19,6056.0
2025-02-14,66.26,66.29,66.1,66.14,6065.0
2025-02-18,66.615,66.645,65.98,66.395,16211.0
2025-02-19,66.535,66.895,66.405,66.835,13259.0
2025-02-20,66.32,66.605,66.32,66.605,14379.0
2025-02-21,66.37,66.515,65.63,65.64,14288.0
2025-02-24,65.435,65.81,65.405,65.54,5692.0
2025-02-25,65.7,65.88,65.275,65.72,6225.0
2025-02-26,66.03,66.37,65.54,65.76,6701.0
2025-02-27,66.37,66.375,65.345,65.455,10284.0
2025-02-28,65.475,66.35,65.135,66.34,5102.0
2025-03-03,66.695,68.595,65.385,65.54,23958.0
2025-03-04,64.65,65.69,64.6,64.905,7522.0
2025-03-05,64.685,64.885,64.06,64.745,13078.0
2025-03-06,64.14,64.17,63.505,63.745,25634.0
2025-03-07,63.84,64.905,63.84,64.855,6553.0
2025-03-10,64.61,64.61,63.595,63.765,8906.0
2025-03-11,63.93,63.93,62.68,62.68,7253.0
2025-03-12,63.015,63.215,62.48,62.56,7516.0
2025-03-13,62.14,62.49,61.725,61.865,6790.0
2025-03-14,62.46,62.78,62.085,62.78,7799.0
2025-03-17,62.46,63.215,62.46,63.025,4804.0
2025-03-18,62.985,63.145,62.33,62.39,4905.0
2025-03-19,62.95,63.275,62.63,63.175,6680.0
2025-03-20,63.075,63.225,62.76,62.88,3572.0
2025-03-21,63.135,63.135,62.21,62.86,5346.0
2025-03-24,63.365,63.765,63.365,63.685,6790.0
2025-03-25,63.585,63.715,63.495,63.605,10439.0
2025-03-26,63.765,63.765,63.325,63.515,2955.0
2025-03-27,63.455,63.775,63.065,63.405,4704.0
2025-03-28,63.635,63.635,62.38,62.46,3626.0
2025-03-31,62.22,63.425,62.22,63.255,11694.0
2025-04-01,63.305,63.505,62.835,63.265,3085.0
2025-04-02,62.875,63.575,62.785,63.505,3667.0
2025-04-03,61.6,61.76,59.96,59.96,9478.0
2025-04-04,59.42,59.43,56.96,56.97,14578.0
2025-04-07,55.515,57.28,54.6,56.66,25484.0
2025-04-08,57.36,58.255,55.175,55.825,30238.0
2025-04-09,55.365,60.06,55.365,59.94,47553.0
2025-04-10,59.26,59.98,56.285,57.715,9029.0
2025-04-11,57.865,58.425,56.87,58.385,5510.0
2025-04-14,59.52,59.54,58.615,58.99,4542.0
2025-04-15,59.13,59.45,59.08,59.29,5747.0
2025-04-16,58.555,58.705,57.16,57.55,6319.0
2025-04-17,57.965,58.265,57.855,57.875,1934.0
2025-04-21,56.75,56.75,55.955,56.59,4539.0
2025-04-22,57.03,57.915,57.03,57.815,10566.0
2025-04-23,58.565,59.59,58.525,58.805,13941.0
2025-04-24,58.785,59.55,58.165,59.48,5822.0
2025-04-25,59.24,59.77,59.16,59.77,1481.0
2025-04-28,59.59,59.68,59.19,59.58,4423.0
2025-04-29,59.74,60.225,59.73,60.08,4956.0
2025-04-30,59.83,60.13,58.98,60.1,3683.0
2025-05-01,60.765,61.065,60.435,60.575,2010.0
2025-05-02,60.785,61.275,60.785,61.245,11317.0
2025-05-05,60.965,61.255,60.885,60.915,5172.0
2025-05-06,60.435,60.665,60.425,60.425,3127.0
2025-05-07,60.845,61.165,60.525,61.035,1702.0
2025-05-08,61.86,62.3,61.385,61.75,2624.0
2025-05-09,62.26,62.26,61.49,61.66,4954.0
2025-05-12,63.545,63.635,62.985,63.585,4360.0
2025-05-13,64.16,64.16,63.765,63.765,2564.0
2025-05-14,64.06,64.09,63.785,64.035,4055.0
2025-05-15,64.31,64.64,64.31,64.5,3680.0
2025-05-16,64.63,65.0,64.63,65.0,1726.0
2025-05-20,64.5,64.91,64.5,64.6,2275.0
2025-05-21,64.15,64.15,63.185,63.335,3899.0
2025-05-22,63.525,63.555,63.125,63.145,3327.0
2025-05-23,62.44,62.925,62.18,62.28,3688.0
2025-05-26,62.76,63.515,62.76,63.415,7023.0
2025-05-27,63.535,63.645,63.035,63.645,3730.0
2025-05-28,63.235,63.825,62.855,63.425,3340.0
2025-05-29,63.865,64.61,63.145,63.435,6858.0
2025-05-30,63.065,63.535,62.76,62.965,3844.0
2025-06-02,62.995,63.045,62.55,63.045,1043.0
2025-06-03,63.085,63.615,63.085,63.575,1211.0
2025-06-04,63.865,63.865,63.265,63.355,3027.0
2025-06-05,63.255,63.575,63.055,63.145,2579.0
2025-06-06,64.07,64.07,63.775,63.775,1189.0
2025-06-09,63.755,63.755,63.505,63.555,1300.0
2025-06-10,63.455,63.705,63.455,63.695,1083.0
2025-06-11,63.665,63.805,63.435,63.585,1000.0
2025-06-12,63.585,63.585,62.875,63.525,1981.0
2025-06-13,62.815,63.165,62.62,62.73,3344.0
2025-06-16,63.055,63.055,62.875,62.985,3696.0
2025-06-17,62.875,62.955,62.855,62.855,1000.0
2025-06-18,62.915,63.255,62.835,62.925,1517.0
2025-06-19,62.56,62.955,62.56,62.805,5008.0
2025-06-20,63.355,64.28,62.915,63.095,3395.0
2025-06-23,63.675,63.675,62.935,63.615,2286.0
2025-06-24,63.955,64.1,63.315,64.1,1377.0
2025-06-25,64.245,64.245,63.775,63.835,2189.0
2025-06-26,63.69,63.91,63.69,63.89,1717.0
2025-06-27,64.57,64.64,64.09,64.41,7883.0
2025-06-30,64.48,64.82,64.07,64.45,2539.0
2025-07-02,64.22,64.94,64.22,64.55,4061.0
2025-07-03,64.26,65.08,64.26,64.82,6479.0
2025-07-04,65.13,65.13,64.76,65.0,8181.0
2025-07-07,65.12,65.15,64.89,65.06,5160.0
2025-07-08,65.08,65.22,65.08,65.16,1166.0
2025-07-09,65.425,65.455,65.16,65.415,5405.0
2025-07-10,65.665,65.755,65.18,65.41,2521.0
2025-07-11,65.4,65.41,65.05,65.08,3133.0
2025-07-14,64.88,65.17,64.88,65.12,1026.0
2025-07-15,65.39,65.415,64.91,64.91,2641.0
2025-07-16,64.69,65.06,64.52,64.93,2330.0
2025-07-17,64.91,65.675,64.91,65.595,4055.0
2025-07-18,65.36,65.485,65.26,65.34,1799.0
2025-07-21,65.485,65.505,65.19,65.19,1600.0
2025-07-22,64.92,64.92,64.56,64.73,1865.0
2025-07-23,64.88,65.04,64.88,64.96,1201.0
2025-07-24,65.05,65.41,65.03,65.32,3045.0
2025-07-25,65.445,65.865,65.445,65.715,2732.0
2025-07-28,65.985,66.035,65.715,65.915,5078.0
2025-07-29,66.115,66.145,65.915,66.015,1574.0
2025-07-30,66.255,66.535,66.205,66.395,4284.0
2025-07-31,66.405,66.615,66.095,66.125,957.0
2025-08-01,65.725,65.725,64.88,64.96,2645.0
2025-08-05,65.875,65.975,65.39,65.435,2432.0
2025-08-06,65.615,65.885,65.465,65.855,3952.0
2025-08-07,66.545,66.545,65.39,65.485,2815.0
2025-08-08,65.725,66.035,65.725,66.015,2222.0
2025-08-11,66.255,66.285,65.885,65.885,2849.0
2025-08-12,65.905,66.495,65.905,66.495,5815.0
2025-08-13,66.875,66.875,66.415,66.825,880.0
2025-08-14,66.745,66.895,66.725,66.895,1001.0
2025-08-15,66.555,66.745,66.535,66.585,3536.0
2025-08-18,66.565,66.595,66.205,66.535,5031.0
2025-08-19,66.875,66.875,66.595,66.645,3873.0
2025-08-20,66.375,66.665,66.265,66.635,2700.0
2025-08-21,66.665,66.715,66.475,66.555,2241.0
2025-08-22,66.695,67.205,66.685,67.005,3673.0
2025-08-25,66.855,66.955,66.815,66.875,1476.0
2025-08-26,66.915,66.985,66.555,66.805,743.0
2025-08-27,67.105,67.105,66.625,66.775,769.0
2025-08-28,66.785,66.815,66.535,66.765,5298.0
2025-08-29,66.875,66.875,66.275,66.375,200.0
2025-09-02,66.255,66.315,65.785,66.315,2486.0
2025-09-03,66.385,66.785,66.335,66.785,36937.0
2025-09-04,66.995,67.345,66.995,67.345,2205.0
2025-09-05,67.775,67.775,67.075,67.305,16183.0
2025-09-08,67.365,67.505,67.175,67.435,2964.0
2025-09-09,67.615,67.745,67.355,67.695,1651.0
2025-09-10,67.825,67.825,67.625,67.755,2065.0
2025-09-11,67.875,68.23,67.875,68.2,1685.0
2025-09-12,68.24,68.25,68.09,68.21,1561.0
2025-09-15,68.13,68.39,67.845,67.895,30694.0
2025-09-16,67.775,67.795,67.675,67.795,2754.0
2025-09-17,67.755,67.925,67.575,67.835,3823.0
2025-09-18,67.935,68.3,67.885,68.055,2449.0
2025-09-19,68.44,68.45,68.09,68.33,1893.0
2025-09-22,68.14,68.77,68.11,68.76,1738.0
2025-09-23,68.78,68.78,68.45,68.55,2326.0
2025-09-24,69.06,69.06,68.44,68.55,2519.0
2025-09-25,68.11,68.64,68.11,68.61,1889.0
2025-09-26,68.5,69.04,68.5,69.0,3175.0
2025-09-29,69.32,69.47,68.99,69.13,6170.0
2025-09-30,69.32,69.32,69.08,69.25,368.0
2025-10-01,69.07,69.35,69.07,69.34,5239.0
2025-10-02,69.27,69.57,69.27,69.51,1838.0
2025-10-03,69.48,69.66,69.39,69.39,1342.0
2025-10-06,69.43,69.43,69.21,69.24,6220.0
2025-10-07,69.45,69.45,68.93,69.05,3654.0
2025-10-08,68.96,69.27,68.96,69.22,16117.0
2025-10-09,69.67,69.67,68.88,69.36,1972.0
2025-10-10,69.2,69.43,67.82,67.85,12436.0
2025-10-14,68.07,69.09,68.07,68.9,1292.0
2025-10-15,69.06,69.46,68.84,68.97,1196.0
2025-10-16,69.21,69.21,68.38,68.56,7032.0
2025-10-17,68.73,68.99,68.72,68.89,5739.0
2025-10-20,69.5,69.76,69.5,69.57,3887.0
2025-10-21,69.39,69.61,69.39,69.51,3227.0
2025-10-22,69.52,69.52,68.86,69.02,3242.0
2025-10-23,68.84,69.24,68.84,69.12,1888.0
2025-10-24,69.75,69.79,69.46,69.56,4189.0
2025-10-27,70.28,70.3,70.0,70.28,1241.0
2025-10-28,70.32,70.35,70.16,70.18,2726.0
2025-10-29,70.01,70.3,69.78,69.98,2367.0
2025-10-30,70.06,70.1,69.65,69.69,3899.0
2025-10-31,70.1,70.37,69.5,69.72,2863.0
2025-11-03,70.11,70.11,69.61,69.62,1169.0
2025-11-04,69.21,69.37,69.21,69.29,6929.0
2025-11-05,69.26,69.89,69.26,69.56,4297.0
2025-11-06,69.75,69.75,68.86,68.86,1517.0
2025-11-07,68.74,68.74,68.3,68.69,4737.0
2025-11-10,69.03,69.58,69.0,69.52,3236.0
2025-11-11,69.33,69.7,69.33,69.7,1002.0
2025-11-12,69.46,69.62,69.46,69.59,1576.0
2025-11-13,69.69,69.69,68.77,68.77,3853.0
2025-11-14,68.55,69.01,68.0,68.78,2967.0
2025-11-17,68.7,68.96,68.04,68.28,4963.0
2025-11-18,67.91,67.97,67.48,67.49,2864.0
2025-11-19,68.07,68.23,67.95,68.19,2700.0
2025-11-20,69.24,69.26,67.41,67.47,3336.0
2025-11-21,67.58,68.8,67.58,68.27,3483.0
2025-11-24,68.86,69.09,68.4,68.99,2536.0
2025-11-25,69.0,69.82,68.79,69.82,7162.0
2025-11-26,70.04,70.04,69.79,69.79,1863.0