Date,Open,High,Low,Close,Volume
2017-10-02,31.49,31.58,31.48,31.58,7730.0
2017-10-03,31.51,31.61,31.51,31.59,23500.0
2017-10-04,31.55,31.55,31.51,31.53,17575.0
2017-10-05,31.65,31.65,31.65,31.65,5000.0
2017-10-06,31.64,31.64,31.64,31.64,4500.0
2017-10-10,31.79,31.81,31.69,31.74,15820.0
2017-10-11,31.84,31.89,31.84,31.85,2450.0
2017-10-12,31.8,31.8,31.8,31.8,2100.0
2017-10-13,32.02,32.02,32.02,32.02,3000.0
2017-10-16,32.16,32.16,32.08,32.1,2771.0
2017-10-17,32.12,32.12,32.03,32.03,1247.0
2017-10-18,32.0,32.0,31.91,31.94,11311.0
2017-10-19,31.87,31.9,31.87,31.9,1009.0
2017-10-20,32.19,32.26,32.19,32.24,713.0
2017-10-23,32.4,32.4,32.3,32.4,702.0
2017-10-24,32.27,32.4,32.27,32.27,600.0
2017-10-25,32.55,32.58,32.54,32.54,1200.0
2017-10-26,32.68,32.76,32.68,32.68,876.0
2017-10-27,32.79,32.8,32.75,32.78,4986.0
2017-10-30,32.82,32.82,32.76,32.78,161.0
2017-10-31,33.01,33.1,33.01,33.09,10359.0
2017-11-01,33.31,33.31,33.09,33.18,11715.0
2017-11-02,33.0,33.0,32.89,32.95,3924.0
2017-11-03,32.82,32.82,32.72,32.76,3900.0
2017-11-06,32.84,32.84,32.74,32.75,15655.0
2017-11-07,32.88,32.88,32.8,32.8,11000.0
2017-11-08,32.75,32.77,32.75,32.76,1500.0
2017-11-09,32.54,32.54,32.4,32.4,4705.0
2017-11-10,32.35,32.37,32.35,32.35,1643.0
2017-11-13,32.2,32.2,32.2,32.2,816.0
2017-11-14,32.26,32.26,32.26,32.26,890.0
2017-11-15,32.26,32.27,32.17,32.25,931.0
2017-11-16,32.42,32.48,32.25,32.25,701.0
2017-11-17,32.51,32.51,32.25,32.25,400.0
2017-11-20,32.59,32.62,32.59,32.6,1365.0
2017-11-21,32.65,32.75,32.65,32.74,24025.0
2017-11-22,32.76,32.76,32.63,32.64,2938.0
2017-11-23,32.77,32.77,32.74,32.75,5582.0
2017-11-24,32.9,32.94,32.75,32.75,1268.0
2017-11-27,32.89,32.9,32.84,32.87,4438.0
2017-11-28,33.09,33.09,32.87,32.87,36.0
2017-11-29,32.87,32.87,32.87,32.87,0.0
2017-11-30,33.38,33.38,33.29,33.3,6860.0
2017-12-01,32.88,32.88,32.62,32.64,4998.0
2017-12-04,32.64,32.64,32.59,32.59,8539.0
2017-12-05,32.47,32.47,32.44,32.46,2295.0
2017-12-06,32.57,32.65,32.57,32.63,2911.0
2017-12-07,32.81,32.91,32.81,32.91,5063.0
2017-12-08,33.09,33.1,32.91,32.91,2935.0
2017-12-11,33.17,33.17,33.12,33.13,21622.0
2017-12-12,33.18,33.27,33.18,33.22,7926.0
2017-12-13,33.28,33.33,33.22,33.22,11175.0
2017-12-14,33.26,33.26,32.87,32.87,11486.0
2017-12-15,32.89,33.22,32.89,33.17,5427.0
2017-12-18,33.6,33.62,33.54,33.54,2884.0
2017-12-19,33.61,33.61,33.48,33.48,10800.0
2017-12-20,33.3,33.3,33.29,33.3,10607.0
2017-12-21,33.2,33.2,33.11,33.17,1325.0
2017-12-22,33.15,33.19,33.15,33.19,7420.0
2017-12-27,33.07,33.11,33.02,33.03,4100.0
2017-12-28,32.92,32.92,32.88,32.88,8594.0
2017-12-29,32.94,32.94,32.82,32.85,2743.0
2018-01-02,32.85,32.92,32.84,32.84,79278.0
2018-01-03,33.14,33.16,33.14,33.16,1601.0
2018-01-04,33.45,33.45,33.16,33.16,500.0
2018-01-05,33.31,33.38,33.25,33.25,2108.0
2018-01-08,33.46,33.46,33.35,33.35,6508.0
2018-01-09,33.42,33.54,33.35,33.35,1600.0
2018-01-10,33.61,33.69,33.6,33.69,4300.0
2018-01-11,33.77,33.86,33.77,33.83,2532.0
2018-01-12,33.92,34.06,33.92,34.05,1946.0
2018-01-15,34.17,34.54,34.02,34.54,2523.0
2018-01-16,34.11,34.11,33.95,33.95,16362.0
2018-01-17,34.13,34.2,34.05,34.13,3339.0
2018-01-18,34.19,34.19,34.05,34.06,5749.0
2018-01-19,34.22,34.29,34.22,34.25,327.0
2018-01-22,34.43,34.44,34.34,34.44,1550.0
2018-01-23,34.57,34.62,34.52,34.53,4537.0
2018-01-24,34.54,34.54,34.34,34.35,8423.0
2018-01-25,34.45,34.45,34.25,34.25,1977.0
2018-01-26,34.42,34.42,34.37,34.42,1142.0
2018-01-29,34.31,34.31,34.15,34.2,3992.0
2018-01-30,34.12,34.12,33.89,33.89,8250.0
2018-01-31,33.95,33.95,33.74,33.77,2001.0
2018-02-01,33.77,33.79,33.75,33.77,1048.0
2018-02-02,33.58,33.66,33.45,33.45,7352.0
2018-02-05,33.23,33.23,32.5,32.5,1130.0
2018-02-06,32.45,33.02,32.45,33.02,8530.0
2018-02-07,32.83,32.88,32.77,32.82,4125.0
2018-02-08,32.78,32.78,32.1,32.1,13227.0
2018-02-09,32.24,32.24,31.45,31.92,3045.0
2018-02-12,32.52,32.61,32.52,32.61,1170.0
2018-02-13,32.41,32.48,32.38,32.48,2647.0
2018-02-14,32.61,32.77,32.61,32.73,2118.0
2018-02-15,32.98,33.01,32.73,32.73,1123.0
2018-02-16,33.24,33.34,33.22,33.31,10416.0
2018-02-20,33.28,33.35,33.14,33.17,3548.0
2018-02-21,33.41,33.46,33.21,33.21,4429.0
2018-02-22,33.51,33.51,33.39,33.39,3404.0
2018-02-23,33.46,33.54,33.46,33.47,862.0
2018-02-26,33.86,33.89,33.79,33.89,1668.0
2018-02-27,33.8,33.89,33.62,33.89,38.0
2018-02-28,33.66,33.73,33.45,33.45,3836.0
2018-03-01,33.14,33.28,32.99,33.1,6433.0
2018-03-02,32.95,33.19,32.89,33.19,7060.0
2018-03-05,33.28,33.66,33.22,33.66,2960.0
2018-03-06,33.66,33.66,33.6,33.63,4841.0
2018-03-07,33.6,33.7,33.6,33.63,5782.0
2018-03-08,33.77,33.77,33.63,33.63,40.0
2018-03-09,33.65,33.72,33.49,33.67,2453.0
2018-03-12,33.78,33.81,33.74,33.79,3007.0
2018-03-13,34.0,34.0,33.85,33.85,2188.0
2018-03-14,33.84,33.89,33.84,33.89,350.0
2018-03-15,34.19,34.25,34.18,34.19,1444.0
2018-03-16,34.29,34.29,34.21,34.26,1531.0
2018-03-19,33.98,34.26,33.73,34.26,687.0
2018-03-20,33.91,33.97,33.89,33.95,2766.0
2018-03-21,33.65,33.65,33.54,33.6,4240.0
2018-03-22,33.25,33.25,33.04,33.04,5395.0
2018-03-23,32.75,32.76,32.4,32.4,13293.0
2018-03-26,32.94,32.94,32.7,32.7,4144.0
2018-03-27,33.05,33.14,32.7,32.7,4190.0
2018-03-28,32.97,33.14,32.97,33.08,13011.0
2018-03-29,33.32,33.34,33.22,33.34,47483.0
2018-04-02,33.26,33.26,32.79,32.84,12003.0
2018-04-03,32.97,32.97,32.65,32.83,9796.0
2018-04-04,32.62,32.8,32.62,32.8,8067.0
2018-04-05,33.09,33.12,33.09,33.11,1100.0
2018-04-06,33.0,33.01,32.96,32.96,3852.0
2018-04-09,33.19,33.2,33.09,33.09,7658.0
2018-04-10,33.11,33.15,33.01,33.08,14384.0
2018-04-11,32.97,33.04,32.89,32.89,1445.0
2018-04-12,32.97,33.06,32.97,33.06,3664.0
2018-04-13,33.0,33.09,33.0,33.07,1485.0
2018-04-16,33.18,33.18,33.03,33.06,16710.0
2018-04-17,33.12,33.22,33.11,33.2,3544.0
2018-04-18,33.47,33.59,33.47,33.54,3020.0
2018-04-19,33.51,33.51,33.41,33.51,691.0
2018-04-20,33.53,33.6,33.51,33.6,15356.0
2018-04-23,33.66,33.8,33.66,33.77,1372.0
2018-04-24,33.93,33.93,33.6,33.6,3954.0
2018-04-25,33.58,33.65,33.55,33.62,1162.0
2018-04-26,33.82,33.88,33.8,33.8,5322.0
2018-04-27,33.8,33.85,33.77,33.85,1820.0
2018-04-30,33.85,33.85,33.7,33.7,2027.0
2018-05-01,33.68,33.68,33.5,33.52,2328.0
2018-05-02,33.64,33.71,33.62,33.64,22403.0
2018-05-03,33.58,33.67,33.51,33.65,4341.0
2018-05-04,33.63,33.81,33.63,33.77,5623.0
2018-05-07,33.88,33.88,33.84,33.87,1600.0
2018-05-08,33.9,34.04,33.9,34.01,5107.0
2018-05-09,33.91,33.91,33.82,33.86,1242.0
2018-05-10,33.83,33.85,33.77,33.8,7955.0
2018-05-11,34.03,34.06,34.0,34.0,3400.0
2018-05-14,34.08,34.15,34.07,34.15,30640.0
2018-05-15,34.04,34.11,33.99,34.01,4503.0
2018-05-16,33.78,33.89,33.78,33.82,5043.0
2018-05-17,34.0,34.0,33.9,33.9,4079.0
2018-05-18,34.01,34.11,34.01,34.03,9996.0
2018-05-22,34.04,34.07,33.96,34.02,4234.0
2018-05-23,33.76,33.76,33.65,33.7,27617.0
2018-05-24,33.65,33.71,33.55,33.7,13066.0
2018-05-25,33.73,33.73,33.73,33.73,2100.0
2018-05-28,33.72,34.0,33.69,33.99,1902.0
2018-05-29,33.4,33.4,33.04,33.16,11084.0
2018-05-30,33.36,33.36,33.08,33.16,5724.0
2018-05-31,33.35,33.35,33.29,33.33,14754.0
2018-06-01,33.62,33.63,33.61,33.62,1643.0
2018-06-04,33.76,33.76,33.64,33.68,3000.0
2018-06-05,33.88,33.88,33.67,33.67,3250.0
2018-06-06,33.64,33.92,33.57,33.92,11519.0
2018-06-07,33.97,34.03,33.83,33.85,10101.0
2018-06-08,33.72,33.75,33.71,33.74,3600.0
2018-06-11,34.13,34.18,34.13,34.16,5936.0
2018-06-12,34.03,34.18,33.96,33.99,79374.0
2018-06-13,33.96,33.97,33.93,33.97,4258.0
2018-06-14,34.0,34.22,34.0,34.22,18408.0
2018-06-15,34.2,34.2,34.09,34.09,8164.0
2018-06-18,33.89,33.97,33.85,33.85,17368.0
2018-06-19,33.7,33.84,33.7,33.84,7593.0
2018-06-20,33.94,33.99,33.89,33.98,6317.0
2018-06-21,33.94,33.94,33.74,33.74,1099.0
2018-06-22,34.2,34.23,34.11,34.11,5486.0
2018-06-25,33.89,33.89,33.5,33.52,2764.0
2018-06-26,33.61,33.73,33.61,33.73,2803.0
2018-06-27,33.75,33.76,33.44,33.48,19887.0
2018-06-28,33.39,33.39,33.2,33.33,4976.0
2018-06-29,33.5,33.5,33.27,33.27,4295.0
2018-07-03,33.25,34.14,33.14,33.22,5399.0
2018-07-04,33.17,33.22,33.17,33.22,100.0
2018-07-05,33.25,33.35,33.23,33.33,7206.0
2018-07-06,33.33,33.52,33.33,33.5,2872.0
2018-07-09,33.66,33.78,33.65,33.78,16197.0
2018-07-10,33.82,33.85,33.78,33.81,1430.0
2018-07-11,33.5,33.5,33.33,33.46,9858.0
2018-07-12,33.59,33.59,33.54,33.54,1333.0
2018-07-13,33.64,33.68,33.64,33.68,1034.0
2018-07-16,33.6,33.68,33.6,33.68,1501.0
2018-07-17,33.68,33.87,33.68,33.8,6015.0
2018-07-18,33.88,33.88,33.77,33.77,4147.0
2018-07-19,33.87,33.91,33.86,33.88,4248.0
2018-07-20,33.65,33.81,33.65,33.77,16154.0
2018-07-23,33.79,33.86,33.76,33.86,2988.0
2018-07-24,34.12,34.14,34.0,34.0,3991.0
2018-07-25,33.77,33.9,33.77,33.88,10277.0
2018-07-26,33.87,33.99,33.87,33.9,2687.0
2018-07-27,33.95,33.98,33.9,33.95,3363.0
2018-07-30,33.97,33.97,33.86,33.87,2550.0
2018-07-31,33.9,33.97,33.8,33.8,4466.0
2018-08-01,33.64,33.67,33.58,33.6,3200.0
2018-08-02,33.32,33.6,33.32,33.6,1100.0
2018-08-03,33.3,33.37,33.28,33.35,5449.0
2018-08-07,33.58,33.7,33.58,33.68,13000.0
2018-08-08,33.69,33.71,33.57,33.61,3475.0
2018-08-09,33.6,33.61,33.6,33.61,189.0
2018-08-10,33.1,33.11,33.0,33.09,67194.0
2018-08-13,32.95,32.96,32.89,32.96,65800.0
2018-08-14,32.92,32.92,32.77,32.77,5380.0
2018-08-15,32.53,32.53,32.4,32.45,5643.0
2018-08-16,32.64,32.82,32.64,32.75,11175.0
2018-08-17,32.57,32.7,32.57,32.57,1400.0
2018-08-20,32.7,32.87,32.67,32.87,7347.0
2018-08-21,33.0,33.1,33.0,33.09,7109.0
2018-08-22,33.16,33.16,33.02,33.04,4770.0
2018-08-23,33.05,33.12,33.01,33.12,1450.0
2018-08-24,33.09,33.13,33.09,33.11,4568.0
2018-08-27,33.47,33.47,33.28,33.38,44902.0
2018-08-28,33.26,33.29,33.26,33.26,1500.0
2018-08-29,33.45,33.45,33.37,33.37,7620.0
2018-08-30,33.27,33.3,33.25,33.26,10211.0
2018-08-31,33.32,33.32,33.08,33.1,3231.0
2018-09-04,33.17,33.17,33.1,33.13,2977.0
2018-09-05,33.04,33.04,32.87,32.92,4623.0
2018-09-06,32.88,32.88,32.69,32.69,7790.0
2018-09-07,32.5,32.55,32.5,32.5,630.0
2018-09-10,32.79,32.79,32.65,32.65,2865.0
2018-09-11,32.57,32.65,32.54,32.56,8762.0
2018-09-12,32.58,32.58,32.46,32.46,2113.0
2018-09-13,32.71,32.71,32.64,32.67,2700.0
2018-09-14,32.89,32.9,32.82,32.83,4250.0
2018-09-17,32.98,32.98,32.89,32.92,1167.0
2018-09-18,33.08,33.08,33.06,33.07,1900.0
2018-09-19,33.08,33.1,33.04,33.04,2545.0
2018-09-20,33.25,33.43,33.04,33.04,1119.0
2018-09-21,33.47,33.47,33.46,33.46,110.0
2018-09-24,33.51,33.51,33.37,33.37,841.0
2018-09-25,33.65,33.65,33.6,33.64,1083.0
2018-09-26,33.65,33.81,33.65,33.78,7029.0
2018-09-27,33.84,33.89,33.7,33.71,7098.0
2018-09-28,33.27,33.27,33.07,33.1,3365.0
2018-10-01,33.05,33.05,32.82,32.85,37413.0
2018-10-02,32.7,32.75,32.67,32.74,11815.0
2018-10-03,32.92,32.92,32.75,32.75,4138.0
2018-10-04,32.53,32.55,32.44,32.55,4637.0
2018-10-05,32.5,32.5,32.32,32.37,1430.0
2018-10-09,32.1,32.16,31.98,32.15,5956.0
2018-10-10,31.95,31.97,31.65,31.65,9891.0
2018-10-11,31.72,31.72,31.22,31.22,14120.0
2018-10-12,31.52,31.52,31.12,31.41,27223.0
2018-10-15,31.3,31.33,31.12,31.23,6403.0
2018-10-16,31.54,31.66,31.52,31.65,8193.0
2018-10-17,31.68,31.68,31.44,31.58,11557.0
2018-10-18,31.42,31.42,31.13,31.21,6400.0
2018-10-19,31.52,31.58,31.49,31.58,6800.0
2018-10-22,31.58,31.58,31.28,31.36,25404.0
2018-10-23,30.9,31.09,30.67,30.9,45603.0
2018-10-24,30.89,30.89,30.06,30.1,18673.0
2018-10-25,30.4,30.61,30.4,30.58,7661.0
2018-10-26,30.23,30.39,30.0,30.24,13867.0
2018-10-29,30.59,30.67,30.24,30.24,14505.0
2018-10-30,30.53,30.63,30.4,30.62,13191.0
2018-10-31,30.89,31.08,30.89,31.0,18660.0
2018-11-01,31.09,31.16,31.02,31.15,12952.0
2018-11-02,31.43,31.5,31.2,31.26,13435.0
2018-11-05,31.33,31.33,31.23,31.23,3230.0
2018-11-06,31.36,31.47,31.34,31.46,10905.0
2018-11-07,31.58,31.78,31.58,31.74,6746.0
2018-11-08,31.7,31.7,31.55,31.66,6267.0
2018-11-09,31.59,31.59,31.45,31.56,23433.0
2018-11-12,31.39,31.39,31.12,31.16,4650.0
2018-11-13,31.3,31.37,31.24,31.24,770.0
2018-11-14,31.27,31.37,31.14,31.36,40614.0
2018-11-15,31.1,31.23,30.9,31.17,39154.0
2018-11-16,30.97,31.22,30.97,31.13,3297.0
2018-11-19,31.12,31.12,30.93,31.0,2072.0
2018-11-20,30.72,30.75,30.62,30.74,12793.0
2018-11-21,30.97,31.15,30.97,31.12,1993.0
2018-11-22,30.98,31.17,30.77,30.9,1165.0
2018-11-23,30.81,31.65,30.67,31.65,10035.0
2018-11-26,31.18,31.28,31.14,31.25,12351.0
2018-11-27,31.22,31.27,31.16,31.26,12210.0
2018-11-28,31.32,31.63,31.3,31.63,4941.0
2018-11-29,31.55,31.59,31.44,31.58,36253.0
2018-11-30,31.5,31.5,31.35,31.4,22655.0
2018-12-03,31.68,31.68,31.55,31.57,4531.0
2018-12-04,31.4,31.4,30.95,30.99,4592.0
2018-12-05,31.35,31.35,31.28,31.29,4728.0
2018-12-06,30.93,31.43,30.51,30.82,17076.0
2018-12-07,30.83,30.83,30.35,30.4,4425.0
2018-12-10,30.45,30.48,30.17,30.42,3188.0
2018-12-11,30.64,30.64,30.47,30.51,10864.0
2018-12-12,30.95,30.96,30.855,30.9,43261.0
2018-12-13,30.85,30.88,30.75,30.77,35443.0
2018-12-14,30.59,30.6,30.5,30.5,19150.0
2018-12-17,30.5,30.5,30.2,30.24,20359.0
2018-12-18,30.49,30.55,30.41,30.45,16550.0
2018-12-19,30.54,30.66,30.13,30.15,130368.0
2018-12-20,30.15,30.32,30.01,30.07,17574.0
2018-12-21,30.02,30.07,29.76,29.79,103195.0
2018-12-24,29.27,29.61,29.25,29.5,46599.0
2018-12-27,29.95,30.11,29.65,30.09,24108.0
2018-12-28,30.53,30.53,30.37,30.47,7799.0
2018-12-31,30.6,30.6,30.42,30.48,4222.0
2019-01-02,30.14,30.47,30.13,30.25,16909.0
2019-01-03,30.16,30.16,29.8,29.82,8129.0
2019-01-04,30.25,30.62,30.25,30.56,3608.0
2019-01-07,30.5,30.5,30.38,30.43,6963.0
2019-01-08,30.78,30.78,30.55,30.62,5077.0
2019-01-09,30.77,30.82,30.73,30.75,10362.0
2019-01-10,30.7,30.93,30.7,30.9,12867.0
2019-01-11,30.75,30.81,30.75,30.8,3056.0
2019-01-14,30.66,30.71,30.45,30.67,6724.0
2019-01-15,30.65,30.82,30.65,30.78,5626.0
2019-01-16,30.89,30.89,30.8,30.86,41805.0
2019-01-17,30.86,30.96,30.86,30.93,7635.0
2019-01-18,31.23,31.36,31.21,31.36,6728.0
2019-01-21,31.32,31.32,31.03,31.17,10295.0
2019-01-22,31.15,31.16,30.97,31.05,19240.0
2019-01-23,31.3,31.31,31.09,31.12,11958.0
2019-01-24,31.18,31.23,31.14,31.21,4669.0
2019-01-25,31.39,31.39,31.27,31.27,1335.0
2019-01-28,31.21,31.21,31.14,31.17,4963.0
2019-01-29,31.33,31.41,31.33,31.35,12500.0
2019-01-30,31.25,31.4,31.23,31.23,3300.0
2019-01-31,31.35,31.35,31.25,31.29,13568.0
2019-02-01,31.29,31.29,31.11,31.14,16114.0
2019-02-04,31.21,31.37,31.18,31.23,2466.0
2019-02-05,31.62,31.71,31.6,31.65,22700.0
2019-02-06,31.6,31.73,31.6,31.66,17653.0
2019-02-07,31.64,31.65,31.42,31.46,5773.0
2019-02-08,31.23,31.26,31.12,31.245,17319.0
2019-02-11,31.37,31.37,31.29,31.31,14145.0
2019-02-12,31.51,31.56,31.51,31.52,5266.0
2019-02-13,31.59,31.65,31.59,31.65,7291.0
2019-02-14,31.82,31.82,31.68,31.72,10395.0
2019-02-15,31.9,32.02,31.9,32.01,15927.0
2019-02-19,32.08,32.1,32.04,32.08,7115.0
2019-02-20,32.05,32.17,32.04,32.12,5508.0
2019-02-21,32.04,32.12,31.99,32.05,1928.0
2019-02-22,32.2,32.2,32.01,32.05,1561.0
2019-02-25,32.28,32.32,32.25,32.28,18014.0
2019-02-26,32.43,32.43,32.28,32.28,2354.0
2019-02-27,32.29,32.29,32.18,32.19,3539.0
2019-02-28,32.14,32.24,32.13,32.14,19027.0
2019-03-01,32.55,32.6,32.46,32.54,3713.0
2019-03-04,32.77,32.77,32.54,32.56,9942.0
2019-03-05,32.62,32.76,32.62,32.71,5350.0
2019-03-06,32.89,32.89,32.81,32.82,5877.0
2019-03-07,32.69,32.69,32.45,32.47,7947.0
2019-03-08,32.2,32.29,32.13,32.13,3815.0
2019-03-11,32.96,32.96,32.37,32.57,7830.0
2019-03-12,32.55,32.57,32.48,32.48,10048.0
2019-03-13,32.55,32.64,32.55,32.6,2839.0
2019-03-14,32.74,32.74,32.62,32.65,6053.0
2019-03-15,33.01,33.05,32.97,33.03,4117.0
2019-03-18,33.17,33.21,33.1,33.19,15462.0
2019-03-19,33.24,33.25,33.14,33.17,13240.0
2019-03-20,33.09,33.25,33.01,33.13,12977.0
2019-03-21,32.98,33.3,32.97,33.25,1817.0
2019-03-22,32.96,32.96,32.79,32.9,3546.0
2019-03-25,32.72,32.8,32.71,32.76,2098.0
2019-03-26,33.02,33.03,32.87,32.87,2901.0
2019-03-27,33.13,33.13,32.87,32.87,3413.0
2019-03-28,32.87,32.98,32.87,32.95,2688.0
2019-03-29,32.86,32.96,32.85,32.86,2478.0
2019-04-01,33.17,33.25,33.17,33.2,9577.0
2019-04-02,33.28,33.28,33.23,33.24,10548.0
2019-04-03,33.52,33.6,33.51,33.55,6775.0
2019-04-04,33.42,33.54,33.42,33.54,2091.0
2019-04-05,33.65,33.68,33.62,33.64,7294.0
2019-04-08,33.51,33.62,33.46,33.46,6925.0
2019-04-09,33.34,33.4,33.33,33.37,6600.0
2019-04-10,33.41,33.47,33.41,33.44,8705.0
2019-04-11,33.59,33.59,33.47,33.59,2925.0
2019-04-12,33.59,33.65,33.59,33.63,8197.0
2019-04-15,33.56,33.78,33.56,33.73,6500.0
2019-04-16,33.95,33.95,33.79,33.83,2870.0
2019-04-17,33.82,33.85,33.77,33.85,2426.0
2019-04-18,33.9,33.94,33.9,33.94,5175.0
2019-04-22,33.89,33.89,33.73,33.75,3381.0
2019-04-23,33.77,34.04,33.77,34.03,3606.0
2019-04-24,33.98,34.02,33.85,33.89,1719.0
2019-04-25,33.89,33.9,33.8,33.9,2706.0
2019-04-26,33.96,33.97,33.88,33.95,2231.0
2019-04-29,33.9,34.09,33.9,34.07,5503.0
2019-04-30,33.91,33.96,33.91,33.91,7600.0
2019-05-01,34.06,34.08,33.91,33.96,4334.0
2019-05-02,33.93,33.94,33.84,33.85,4245.0
2019-05-03,33.99,34.12,33.93,34.08,1980.0
2019-05-06,33.62,33.84,33.52,33.67,2947.0
2019-05-07,33.61,33.61,33.23,33.23,10485.0
2019-05-08,33.23,33.42,33.23,33.37,6600.0
2019-05-09,33.06,33.16,32.97,33.16,5550.0
2019-05-10,32.99,33.22,32.99,33.2,8935.0
2019-05-13,32.61,32.75,32.59,32.6,4202.0
2019-05-14,32.89,33.01,32.87,32.97,2819.0
2019-05-15,32.82,33.03,32.8,33.0,2125.0
2019-05-16,33.33,33.35,33.27,33.27,6480.0
2019-05-17,33.29,33.29,33.12,33.17,2828.0
2019-05-21,33.08,33.08,33.0,33.02,4469.0
2019-05-22,32.91,33.04,32.91,32.91,1500.0
2019-05-23,32.82,32.82,32.72,32.73,1897.0
2019-05-24,33.12,33.12,32.73,32.73,996.0
2019-05-27,33.01,33.36,33.01,33.28,1101.0
2019-05-28,33.16,33.16,32.9,32.92,4200.0
2019-05-29,32.7,32.7,32.57,32.62,3029.0
2019-05-30,32.69,32.76,32.66,32.76,2349.0
2019-05-31,32.74,32.74,32.2,32.49,5853.0
2019-06-03,32.59,32.59,32.53,32.59,1657.0
2019-06-04,32.67,32.77,32.67,32.73,2740.0
2019-06-05,32.89,32.89,32.73,32.73,300.0
2019-06-06,32.84,32.88,32.84,32.84,1255.0
2019-06-07,33.08,33.1,33.01,33.04,9246.0
2019-06-10,33.01,33.13,33.01,33.13,1300.0
2019-06-11,33.37,33.37,33.29,33.32,2000.0
2019-06-12,32.85,33.22,32.85,33.2,1400.0
2019-06-13,33.16,33.2,33.16,33.16,1500.0
2019-06-14,33.08,33.39,33.08,33.18,4467.0
2019-06-17,33.21,33.23,33.19,33.19,3300.0
2019-06-18,33.3,33.7,33.05,33.31,7662.0
2019-06-19,33.5,33.59,33.5,33.58,2099.0
2019-06-20,33.65,33.65,33.5,33.59,3934.0
2019-06-21,33.52,33.58,33.49,33.54,1440.0
2019-06-24,33.64,34.0,33.64,33.65,289.0
2019-06-25,33.55,33.55,33.3,33.3,5905.0
2019-06-26,33.37,33.37,33.22,33.3,2000.0
2019-06-27,33.23,33.3,33.2,33.3,615.0
2019-06-28,33.36,33.36,33.31,33.34,3944.0
2019-07-02,33.73,33.74,33.64,33.69,1839.0
2019-07-03,33.77,33.8,33.64,33.64,7185.0
2019-07-04,33.71,33.95,33.71,33.95,1600.0
2019-07-05,33.66,33.66,33.53,33.55,11300.0
2019-07-08,33.42,33.46,33.41,33.43,995.0
2019-07-09,33.32,33.35,33.285,33.35,1836.0
2019-07-10,33.47,33.55,33.31,33.32,3034.0
2019-07-11,33.3,33.32,33.29,33.32,385.0
2019-07-12,33.23,33.24,33.19,33.2,684.0
2019-07-15,33.2,33.32,33.2,33.27,5681.0
2019-07-16,33.27,33.27,33.17,33.22,15425.0
2019-07-17,33.28,33.28,33.14,33.14,3084.0
2019-07-18,33.15,33.17,33.08,33.17,15275.0
2019-07-19,33.26,33.26,33.17,33.17,915.0
2019-07-22,33.31,33.32,33.17,33.17,522.0
2019-07-23,33.58,33.63,33.58,33.62,5700.0
2019-07-24,33.59,33.65,33.53,33.65,5129.0
2019-07-25,33.43,33.43,33.31,33.36,5677.0
2019-07-26,33.57,33.57,33.36,33.36,413.0
2019-07-29,33.42,33.49,33.42,33.49,4682.0
2019-07-30,33.23,33.23,33.01,33.06,2355.0
2019-07-31,33.1,33.12,32.89,32.89,920.0
2019-08-01,33.15,33.2,33.03,33.18,1722.0
2019-08-02,32.55,32.62,32.55,32.55,4126.0
2019-08-06,32.16,32.17,32.03,32.13,3174.0
2019-08-07,32.11,32.4,32.11,32.4,1498.0
2019-08-08,32.35,32.49,32.35,32.46,26047.0
2019-08-09,32.45,32.46,32.24,32.31,6140.0
2019-08-12,32.2,32.2,31.96,32.12,2612.0
2019-08-13,32.17,32.32,32.15,32.29,8466.0
2019-08-14,31.97,31.97,31.72,31.78,5775.0
2019-08-15,31.86,31.86,31.68,31.68,7233.0
2019-08-16,31.85,32.09,31.85,32.0,1449.0
2019-08-19,32.21,32.37,32.21,32.35,803.0
2019-08-20,32.42,32.43,32.18,32.2,7670.0
2019-08-21,32.38,32.44,32.38,32.44,2170.0
2019-08-22,32.31,32.38,32.31,32.38,983.0
2019-08-23,32.37,32.4,31.93,31.97,7779.0
2019-08-26,32.35,32.35,32.09,32.13,8069.0
2019-08-27,32.15,32.25,32.14,32.23,6911.0
2019-08-28,32.16,32.23,32.16,32.16,2413.0
2019-08-29,32.4,32.49,32.4,32.44,5293.0
2019-08-30,32.5,32.58,32.45,32.49,18938.0
2019-09-03,32.61,32.61,32.49,32.49,3207.0
2019-09-04,32.73,32.74,32.7,32.74,2044.0
2019-09-05,32.93,33.04,32.93,33.0,3659.0
2019-09-06,32.93,33.0,32.93,32.97,2310.0
2019-09-09,33.08,33.08,32.92,32.95,3408.0
2019-09-10,32.99,33.02,32.99,33.02,1873.0
2019-09-11,33.2,33.31,33.2,33.3,7956.0
2019-09-12,33.27,33.59,33.27,33.57,1834.0
2019-09-13,33.77,33.91,33.77,33.89,4035.0
2019-09-16,33.71,33.94,33.52,33.54,1215.0
2019-09-17,33.64,33.66,33.63,33.64,4379.0
2019-09-18,33.65,33.66,33.6,33.64,5040.0
2019-09-19,33.9,33.9,33.74,33.79,1003.0
2019-09-20,33.85,33.86,33.78,33.78,12706.0
2019-09-23,33.58,33.62,33.53,33.62,2418.0
2019-09-24,33.65,33.65,33.43,33.44,5706.0
2019-09-25,33.3,33.38,33.3,33.38,1309.0
2019-09-26,33.49,33.52,33.48,33.51,454.0
2019-09-27,33.51,33.51,33.31,33.33,968.0
2019-09-30,33.33,33.455,33.33,33.455,1462.0
2019-10-01,33.3,33.3,33.01,33.05,5119.0
2019-10-02,32.74,32.74,32.6,32.6,1000.0
2019-10-03,32.67,32.77,32.54,32.6,799.0
2019-10-04,32.92,33.08,32.6,32.6,532.0
2019-10-07,33.1,33.15,33.05,33.15,1885.0
2019-10-08,32.83,32.92,32.82,32.91,2054.0
2019-10-09,33.05,33.05,33.0,33.03,1833.0
2019-10-10,33.06,33.11,33.06,33.07,892.0
2019-10-11,33.49,33.51,33.49,33.5,400.0
2019-10-15,33.66,33.81,33.6,33.81,1484.0
2019-10-16,33.76,33.81,33.76,33.81,1690.0
2019-10-17,33.78,33.78,33.66,33.66,12401.0
2019-10-18,33.59,33.71,33.59,33.68,1478.0
2019-10-21,33.73,33.78,33.68,33.68,1156.0
2019-10-22,33.8,33.88,33.68,33.86,1774.0
2019-10-23,33.82,33.84,33.76,33.79,1580.0
2019-10-24,33.99,33.99,33.84,33.88,5459.0
2019-10-25,33.83,33.88,33.75,33.88,2552.0
2019-10-28,34.01,34.01,33.95,34.0,6790.0
2019-10-29,33.82,34.11,33.82,34.11,2344.0
2019-10-30,34.26,34.44,34.26,34.41,2583.0
2019-10-31,34.24,34.27,34.21,34.21,1568.0
2019-11-01,34.52,34.63,34.52,34.56,1953.0
2019-11-04,34.78,34.78,34.56,34.56,90.0
2019-11-05,34.8,34.8,34.72,34.74,1259.0
2019-11-06,34.85,34.86,34.76,34.8,7541.0
2019-11-07,34.97,34.97,34.9,34.94,1643.0
2019-11-08,34.9,34.96,34.88,34.94,2203.0
2019-11-11,34.85,34.95,34.85,34.94,1190.0
2019-11-12,34.98,35.01,34.89,35.01,2540.0
2019-11-13,34.86,34.89,34.83,34.86,3700.0
2019-11-14,34.95,35.1,34.76,34.8,943.0
2019-11-15,34.92,34.93,34.8,34.8,825.0
2019-11-18,34.88,34.97,34.8,34.8,961.0
2019-11-19,35.04,35.08,34.96,35.05,832.0
2019-11-20,34.99,34.99,34.86,34.87,2212.0
2019-11-21,34.85,34.85,34.75,34.75,2755.0
2019-11-22,34.9,34.93,34.87,34.88,2576.0
2019-11-25,35.08,35.23,35.08,35.2,1599.0
2019-11-26,35.21,35.21,35.1,35.12,715.0
2019-11-27,35.26,35.27,35.16,35.23,6645.0
2019-11-28,35.08,35.16,35.08,35.08,2568.0
2019-11-29,35.07,35.3,34.69,35.3,2917.0
2019-12-02,34.99,34.99,34.77,34.82,1231.0
2019-12-03,34.62,34.76,34.6,34.7,5185.0
2019-12-04,34.94,34.94,34.74,34.81,6656.0
2019-12-05,34.7,34.72,34.68,34.69,320.0
2019-12-06,35.19,35.21,35.15,35.2,6752.0
2019-12-09,35.14,35.2,34.97,35.2,939.0
2019-12-10,34.99,35.05,34.96,34.96,3928.0
2019-12-11,35.0,35.06,34.92,34.98,4835.0
2019-12-12,35.08,35.21,34.98,34.98,2090.0
2019-12-13,35.49,35.52,35.46,35.52,7484.0
2019-12-16,35.79,36.17,35.73,35.82,3198.0
2019-12-17,35.73,35.74,35.67,35.68,5220.0
2019-12-18,35.47,35.47,35.41,35.42,1448.0
2019-12-19,35.41,35.48,35.41,35.44,4497.0
2019-12-20,35.67,35.68,35.6,35.68,3110.0
2019-12-23,35.67,35.69,35.63,35.65,4338.0
2019-12-24,35.63,35.65,35.62,35.65,1329.0
2019-12-27,35.69,35.79,35.59,35.62,8686.0
2019-12-30,35.69,35.69,35.36,35.4,2302.0
2019-12-31,35.1,35.11,35.0,35.11,409.0
2020-01-02,35.56,35.56,35.49,35.52,1979.0
2020-01-03,35.23,35.39,35.18,35.19,1405.0
2020-01-06,35.17,35.22,35.01,35.2,1759.0
2020-01-07,35.42,35.42,35.22,35.25,2840.0
2020-01-08,35.3,35.49,35.3,35.45,3929.0
2020-01-09,35.65,35.65,35.55,35.56,1618.0
2020-01-10,35.56,35.57,35.42,35.46,4904.0
2020-01-13,35.49,35.58,35.41,35.57,2615.0
2020-01-14,35.64,35.65,35.59,35.65,4030.0
2020-01-15,35.64,35.64,35.58,35.6,3617.0
2020-01-16,35.65,35.7,35.65,35.68,3778.0
2020-01-17,35.85,35.88,35.85,35.85,1046.0
2020-01-20,35.88,35.92,35.75,35.75,9396.0
2020-01-21,35.72,35.76,35.66,35.72,122958.0
2020-01-22,35.84,35.94,35.81,35.9,1106.0
2020-01-23,35.89,35.9,35.69,35.9,2082.0
2020-01-24,35.9,35.9,35.64,35.66,4979.0
2020-01-27,35.13,35.16,35.06,35.08,4633.0
2020-01-28,35.29,35.33,35.22,35.31,3452.0
2020-01-29,35.37,35.49,35.34,35.4,1642.0
2020-01-30,35.07,35.28,35.07,35.26,11183.0
2020-01-31,35.04,35.04,34.77,34.77,11886.0
2020-02-03,35.04,35.18,35.04,35.14,2502.0
2020-02-04,35.61,35.7,35.61,35.68,3438.0
2020-02-05,35.96,36.05,35.96,36.03,8984.0
2020-02-06,36.13,36.16,36.09,36.13,3658.0
2020-02-07,35.95,36.13,35.84,36.13,2321.0
2020-02-10,35.9,35.91,35.83,35.91,2823.0
2020-02-11,36.1,36.15,36.07,36.07,3424.0
2020-02-12,36.16,36.16,36.04,36.07,1620.0
2020-02-13,35.8,35.96,35.8,35.87,5845.0
2020-02-14,35.87,35.87,35.68,35.85,1498.0
2020-02-18,35.67,35.67,35.55,35.55,3030.0
2020-02-19,35.55,35.71,35.55,35.55,1250.0
2020-02-20,35.61,35.61,35.35,35.45,5565.0
2020-02-21,35.38,35.38,35.15,35.2,6113.0
2020-02-24,34.05,34.19,33.96,34.03,5706.0
2020-02-25,33.94,33.94,33.37,33.48,15841.0
2020-02-26,33.77,33.94,33.33,33.59,1043918.0
2020-02-27,33.09,33.46,32.84,33.15,5309.0
2020-02-28,32.05,32.5,31.88,32.24,23322.0
2020-03-02,32.54,32.77,32.2,32.62,13927.0
2020-03-03,33.12,33.15,32.51,32.64,6041.0
2020-03-04,33.21,33.63,33.21,33.5,9148.0
2020-03-05,33.23,33.23,32.77,32.85,6154.0
2020-03-06,32.26,32.36,32.11,32.23,7748.0
2020-03-09,30.78,31.13,30.29,30.5,24341.0
2020-03-10,31.55,31.66,30.79,31.49,17286.0
2020-03-11,30.79,30.8,29.95,30.04,28934.0
2020-03-12,27.95,27.95,26.55,26.58,35962.0
2020-03-13,25.25,30.5,25.06,26.0,9211.0
2020-03-16,21.76,29.74,20.3,25.86,107019.0
2020-03-17,25.55,27.66,25.5,27.61,44576.0
2020-03-18,26.71,27.1,26.04,26.16,10528.0
2020-03-19,24.16,27.38,24.16,27.11,21805.0
2020-03-20,27.27,27.52,26.52,26.52,46058.0
2020-03-23,27.1,27.1,26.23,26.47,43994.0
2020-03-24,28.34,28.67,28.08,28.39,18275.0
2020-03-25,28.61,29.34,28.26,29.2,18672.0
2020-03-26,29.36,30.02,29.2,29.93,6195.0
2020-03-27,29.0,29.23,28.76,29.18,36981.0
2020-03-30,29.32,29.83,29.32,29.78,15124.0
2020-03-31,29.81,29.96,29.22,29.27,38463.0
2020-04-01,28.84,29.12,28.55,28.55,43447.0
2020-04-02,28.75,28.75,28.55,28.64,2682.0
2020-04-03,29.49,29.49,26.05,28.2,12319.0
2020-04-06,29.29,29.53,29.29,29.53,20553.0
2020-04-07,30.42,30.42,29.51,29.58,10821.0
2020-04-08,30.44,30.5,29.65,29.65,9951.0
2020-04-09,30.2,30.45,30.09,30.45,16002.0
2020-04-13,29.95,30.01,29.72,29.8,11774.0
2020-04-14,30.5,30.55,30.43,30.47,21639.0
2020-04-15,30.04,30.04,29.8,29.92,5870.0
2020-04-16,29.87,29.95,29.77,29.88,7486.0
2020-04-17,30.55,30.55,30.25,30.53,6173.0
2020-04-20,30.36,30.59,30.31,30.36,5179.0
2020-04-21,30.12,30.12,29.71,29.81,8416.0
2020-04-22,30.19,30.32,30.08,30.3,7950.0
2020-04-23,30.35,30.35,29.84,29.88,108524.0
2020-04-24,29.99,30.28,29.99,30.26,19297.0
2020-04-27,30.54,30.64,30.53,30.63,11459.0
2020-04-28,30.95,30.97,30.81,30.82,20898.0
2020-04-29,31.14,31.4,31.14,31.29,7645.0
2020-04-30,30.83,30.83,30.59,30.65,54981.0
2020-05-01,30.74,30.75,30.27,30.32,6573.0
2020-05-04,30.07,30.24,30.07,30.11,198.0
2020-05-05,30.47,30.5,30.37,30.37,3043.0
2020-05-06,30.46,30.46,30.36,30.44,6877.0
2020-05-07,30.74,30.74,30.44,30.44,3705.0
2020-05-08,30.78,30.8,30.7,30.73,5176.0
2020-05-11,30.79,31.11,30.79,30.97,14191.0
2020-05-12,30.99,31.02,30.77,30.88,1436.0
2020-05-13,30.67,30.71,30.44,30.44,3181.0
2020-05-14,29.97,30.09,29.78,30.07,5510.0
2020-05-15,30.01,30.21,30.01,30.21,7442.0
2020-05-19,30.96,30.96,30.72,30.82,2048.0
2020-05-20,31.32,31.32,31.16,31.18,2171.0
2020-05-21,31.17,31.17,31.0,31.01,2813.0
2020-05-22,31.31,31.31,30.93,30.96,990.0
2020-05-25,31.39,31.4,30.76,31.31,3106.0
2020-05-26,31.4,31.63,30.84,31.54,1994.0
2020-05-27,31.7,31.78,31.65,31.71,718.0
2020-05-28,32.2,32.4,32.15,32.16,5583.0
2020-05-29,32.02,32.02,31.75,31.98,3748.0
2020-06-01,32.11,32.2,32.08,32.2,2090.0
2020-06-02,32.28,32.33,32.25,32.32,3369.0
2020-06-03,32.89,33.12,32.85,33.11,7763.0
2020-06-04,32.97,32.97,32.88,32.91,7173.0
2020-06-05,33.38,33.72,33.3,33.37,626419.0
2020-06-08,33.3,33.56,33.3,33.55,1615.0
2020-06-09,33.35,33.35,33.26,33.32,2048.0
2020-06-10,33.46,33.47,33.12,33.12,11282.0
2020-06-11,32.61,32.65,31.97,31.98,6395.0
2020-06-12,32.3,32.3,31.11,32.15,3895.0
2020-06-15,32.0,32.5,31.93,32.49,8607.0
2020-06-16,33.0,33.02,32.75,33.02,2086.0
2020-06-17,33.11,33.14,33.02,33.02,1799.0
2020-06-18,32.83,32.95,32.79,32.95,10991.0
2020-06-19,33.16,33.16,32.78,32.83,10752.0
2020-06-22,32.82,32.97,32.82,32.91,1833.0
2020-06-23,33.27,33.3,33.15,33.21,7068.0
2020-06-24,32.74,32.74,32.33,32.33,178869.0
2020-06-25,32.64,33.0,32.42,33.0,4418.0
2020-06-26,32.72,32.72,32.56,32.56,1160.0
2020-06-29,32.84,32.85,32.56,32.56,1112.0
2020-06-30,32.76,32.76,32.53,32.62,4059.0
2020-07-02,33.19,33.22,33.08,33.08,3707.0
2020-07-03,32.69,32.8,32.66,32.74,7770.0
2020-07-06,33.32,33.47,33.32,33.47,9878.0
2020-07-07,33.36,33.41,33.26,33.26,5694.0
2020-07-08,33.22,33.22,33.05,33.05,24772.0
2020-07-09,33.11,33.11,32.86,33.05,20794.0
2020-07-10,33.11,33.34,33.11,33.34,3401.0
2020-07-13,33.45,33.7,33.39,33.39,1668.0
2020-07-14,33.57,33.68,33.56,33.68,1792.0
2020-07-15,34.1,34.17,33.79,33.89,2724.0
2020-07-16,33.7,33.89,33.7,33.8,16713.0
2020-07-17,33.85,33.96,33.85,33.95,6688.0
2020-07-20,34.05,34.06,33.95,33.95,103.0
2020-07-21,34.03,34.06,33.95,33.95,4300.0
2020-07-22,33.86,33.95,33.86,33.95,701.0
2020-07-23,33.82,33.82,33.55,33.72,3584.0
2020-07-24,33.39,33.52,33.39,33.44,12960.0
2020-07-27,33.73,33.86,33.72,33.86,13500.0
2020-07-28,33.73,33.74,33.63,33.68,3805.0
2020-07-29,33.71,33.85,33.68,33.85,641.0
2020-07-30,33.5,33.85,33.5,33.85,527.0
2020-07-31,33.3,33.3,32.56,32.76,3419.0
2020-08-04,33.34,33.4,33.29,33.34,8070.0
2020-08-05,33.59,33.59,33.35,33.35,1803.0
2020-08-06,33.19,33.44,33.18,33.44,17860.0
2020-08-07,33.37,33.44,33.37,33.43,1404.0
2020-08-10,33.65,33.65,33.42,33.52,7436.0
2020-08-11,34.0,34.0,33.68,33.68,2935.0
2020-08-12,34.12,34.27,34.12,34.22,4402.0
2020-08-13,34.05,34.05,33.96,33.96,1608.0
2020-08-14,33.88,33.9,33.77,33.77,1623.0
2020-08-17,33.99,34.0,33.88,33.9,4091.0
2020-08-18,33.7,34.02,33.7,33.86,9063.0
2020-08-19,33.94,34.0,33.83,33.83,1525.0
2020-08-20,33.59,33.59,33.56,33.57,3040.0
2020-08-21,33.44,33.44,33.4,33.4,1803.0
2020-08-24,33.93,34.21,33.85,34.17,23187.0
2020-08-25,34.09,34.09,33.8,33.88,4420.0
2020-08-26,33.97,34.05,33.97,34.04,3400.0
2020-08-27,33.88,33.88,33.6,33.71,2565.0
2020-08-28,33.8,33.8,33.64,33.7,2579.0
2020-08-31,33.73,33.73,33.4,33.4,2996.0
2020-09-01,33.45,33.45,33.39,33.39,1451.0
2020-09-02,33.5,33.9,33.5,33.9,17481.0
2020-09-03,33.37,33.37,33.22,33.3,15781.0
2020-09-04,33.25,33.43,33.01,33.25,3360.0
2020-09-08,33.19,33.4,33.09,33.22,2250.0
2020-09-09,33.67,33.7,33.62,33.68,3386.0
2020-09-10,33.84,33.84,33.36,33.43,4091.0
2020-09-11,33.68,33.72,33.61,33.66,2255.0
2020-09-14,33.9,33.93,33.8,33.92,3747.0
2020-09-15,33.98,34.1,33.98,33.99,2094.0
2020-09-16,34.14,34.14,34.03,34.03,3490.0
2020-09-17,34.02,34.07,33.97,34.0,1821.0
2020-09-18,33.97,33.98,33.82,33.9,4805.0
2020-09-21,33.28,33.28,32.95,33.25,4875.0
2020-09-22,33.14,33.27,33.1,33.27,1304.0
2020-09-23,33.5,33.5,33.14,33.16,6604.0
2020-09-24,32.98,33.19,32.98,33.02,11633.0
2020-09-25,32.96,33.26,32.86,33.26,4250.0
2020-09-28,33.77,33.78,33.69,33.73,3832.0
2020-09-29,33.85,33.85,33.71,33.76,9997.0
2020-09-30,33.7,33.75,33.35,33.37,8664.0
2020-10-01,33.67,33.67,33.34,33.46,1899337.0
2020-10-02,33.32,33.5,33.32,33.47,21745.0
2020-10-05,33.77,33.8,33.72,33.8,2113.0
2020-10-06,33.83,33.88,33.72,33.87,1550.0
2020-10-07,33.85,33.85,33.84,33.85,422.0
2020-10-08,33.85,33.85,33.85,33.85,0.0
2020-10-09,33.9,33.94,33.9,33.94,8804.0
2020-10-13,33.95,33.95,33.75,33.8,41881.0
2020-10-14,33.98,33.98,33.75,33.77,8931.0
2020-10-15,33.38,33.5,33.31,33.5,10539.0
2020-10-16,33.62,33.62,33.57,33.57,5391.0
2020-10-19,33.6,33.7,33.44,33.45,24933.0
2020-10-20,33.73,33.8,33.43,33.43,1696.0
2020-10-21,33.3,33.48,33.3,33.33,6810.0
2020-10-22,33.3,33.35,33.2,33.32,4831.0
2020-10-23,33.41,33.56,33.41,33.56,5795.0
2020-10-26,33.24,33.24,33.0,33.08,8847.0
2020-10-27,32.99,32.99,32.73,32.77,8697.0
2020-10-28,32.18,32.33,32.12,32.12,47225.0
2020-10-29,32.4,32.4,32.16,32.31,1943.0
2020-10-30,32.05,32.12,31.95,32.12,5194.0
2020-11-02,32.5,32.5,32.3,32.3,718.0
2020-11-03,32.7,32.97,32.7,32.97,2680.0
2020-11-04,33.3,33.4,33.3,33.3,7580.0
2020-11-05,33.89,33.89,33.82,33.88,1242.0
2020-11-06,33.96,34.0,33.84,33.89,1858.0
2020-11-09,35.13,35.2,34.76,35.0,15403.0
2020-11-10,35.26,35.26,35.17,35.25,3475.0
2020-11-11,35.5,35.57,35.45,35.57,8328.0
2020-11-12,35.41,35.43,35.19,35.21,6100.0
2020-11-13,35.4,35.8,35.4,35.8,401.0
2020-11-16,35.99,36.01,35.85,36.01,9347.0
2020-11-17,35.96,36.04,35.86,36.0,34664.0
2020-11-18,36.03,36.08,35.77,35.77,3077.0
2020-11-19,35.81,35.81,35.79,35.79,1063.0
2020-11-20,36.04,36.17,35.92,36.17,2413.0
2020-11-23,36.2,36.2,36.095,36.1,41842.0
2020-11-24,36.52,36.52,36.36,36.42,876.0
2020-11-25,36.25,36.41,36.2,36.37,46914.0
2020-11-26,36.2,36.6,36.2,36.6,7315.0
2020-11-27,36.53,36.84,36.51,36.83,4955.0
2020-11-30,36.39,36.39,35.75,35.78,10652.0
2020-12-01,36.13,36.47,36.13,36.47,21191.0
2020-12-02,36.35,36.45,36.35,36.39,5475.0
2020-12-03,36.49,36.49,36.32,36.32,10702.0
2020-12-04,36.45,36.45,36.25,36.36,3011.0
2020-12-07,36.02,36.22,36.02,36.09,35046.0
2020-12-08,36.13,36.28,36.02,36.24,2542.0
2020-12-09,36.51,36.55,36.16,36.39,10401.0
2020-12-10,36.09,36.24,36.07,36.19,19121.0
2020-12-11,36.08,36.12,36.0,36.08,14062.0
2020-12-14,36.3,36.35,36.18,36.18,1567.0
2020-12-15,36.3,36.36,36.24,36.32,17280.0
2020-12-16,36.53,36.62,36.53,36.62,11300.0
2020-12-17,36.8,36.87,36.8,36.82,14354.0
2020-12-18,36.86,36.86,36.75,36.84,3385.0
2020-12-21,36.11,36.485,36.09,36.46,14783.0
2020-12-22,36.59,36.59,36.49,36.59,766.0
2020-12-23,36.72,36.76,36.72,36.72,287.0
2020-12-24,36.76,36.76,36.705,36.705,800.0
2020-12-29,37.36,37.36,37.23,37.23,1500.0
2020-12-30,37.39,37.43,37.17,37.17,10201.0
2020-12-31,37.06,37.06,36.72,36.72,1723.0
2021-01-04,37.46,37.46,37.06,37.06,5691.0
2021-01-05,37.14,37.18,37.09,37.16,4670.0
2021-01-06,37.52,37.76,37.52,37.535,4941.0
2021-01-07,37.65,37.69,37.54,37.65,5690.0
2021-01-08,37.76,38.01,37.73,38.01,18035.0
2021-01-11,37.56,37.82,37.56,37.79,832.0
2021-01-12,37.67,37.8,37.61,37.8,6585.0
2021-01-13,37.66,37.74,37.64,37.64,4932.0
2021-01-14,37.78,37.84,37.71,37.75,1987.0
2021-01-15,37.68,37.68,37.43,37.51,4039.0
2021-01-18,37.58,37.86,37.55,37.76,1737.0
2021-01-19,37.76,37.76,37.59,37.69,8970.0
2021-01-20,37.65,37.72,37.49,37.71,6324.0
2021-01-21,37.58,37.71,37.58,37.71,1480.0
2021-01-22,37.63,37.92,37.63,37.8,3105.0
2021-01-25,37.62,37.68,37.5,37.68,1279.0
2021-01-26,37.74,37.76,37.67,37.73,600.0
2021-01-27,37.3,37.35,37.15,37.24,1451.0
2021-01-28,37.44,37.55,37.405,37.41,2100.0
2021-01-29,36.8,36.88,36.53,36.59,8202.0
2021-02-01,37.19,37.22,37.03,37.08,23016.0
2021-02-02,37.35,37.41,37.34,37.38,2657.0
2021-02-03,37.35,37.49,37.34,37.49,2328.0
2021-02-04,37.55,37.63,37.55,37.63,347.0
2021-02-05,37.84,37.84,37.59,37.65,6627.0
2021-02-08,38.08,38.09,37.83,37.84,2030.0
2021-02-09,37.95,38.0,37.95,37.95,863.0
2021-02-10,38.37,38.37,37.79,37.86,13564.0
2021-02-11,37.99,38.07,37.93,38.07,4666.0
2021-02-12,38.27,38.34,38.18,38.34,3563.0
2021-02-16,38.57,38.61,38.51,38.51,2797.0
2021-02-17,38.52,38.53,38.27,38.36,3981.0
2021-02-18,38.18,38.19,37.97,38.08,6060.0
2021-02-19,38.2,38.2,38.0,38.05,7625.0
2021-02-22,38.04,38.06,37.95,37.95,2397.0
2021-02-23,37.75,37.91,37.64,37.79,4596.0
2021-02-24,37.64,37.81,37.64,37.79,4519.0
2021-02-25,37.77,37.77,37.38,37.5,2122.0
2021-02-26,37.33,37.4,37.2,37.26,21878.0
2021-03-01,37.39,37.71,37.39,37.67,11339.0
2021-03-02,37.5,37.64,37.5,37.6,5635.0
2021-03-03,37.5,37.57,37.47,37.47,5161.0
2021-03-04,37.44,37.44,37.04,37.05,6519.0
2021-03-05,37.1,37.32,36.95,37.31,5225.0
2021-03-08,37.18,37.46,37.18,37.25,11512.0
2021-03-09,37.33,37.68,37.25,37.25,1081.0
2021-03-10,37.68,37.79,37.68,37.75,11232.0
2021-03-11,37.85,37.87,37.63,37.67,930.0
2021-03-12,37.5,37.56,37.42,37.52,10967.0
2021-03-15,37.57,37.66,37.42,37.65,6421.0
2021-03-16,37.72,37.72,37.54,37.58,1909.0
2021-03-17,37.58,37.73,37.58,37.71,3007.0
2021-03-18,37.72,37.77,37.67,37.77,3519.0
2021-03-19,37.58,37.74,37.58,37.63,1863.0
2021-03-22,37.76,37.86,37.62,37.83,9206.0
2021-03-23,37.75,37.75,37.45,37.49,1146.0
2021-03-24,37.31,37.46,37.29,37.33,5058.0
2021-03-25,37.39,37.65,37.31,37.65,841.0
2021-03-26,37.75,38.0,37.75,38.0,1319.0
2021-03-29,37.92,38.0,37.87,38.0,653.0
2021-03-30,37.91,38.03,37.91,38.02,13428.0
2021-03-31,37.75,37.8,37.65,37.79,4096.0
2021-04-01,37.87,37.99,37.87,37.89,394.0
2021-04-05,38.25,38.59,38.25,38.56,2345.0
2021-04-06,38.28,38.29,38.25,38.28,1551.0
2021-04-07,38.485,38.51,38.43,38.48,1138.0
2021-04-08,38.55,38.65,38.55,38.62,1339.0
2021-04-09,38.54,38.61,38.52,38.53,294.0
2021-04-12,38.49,38.51,38.4,38.44,8828.0
2021-04-13,38.58,38.62,38.54,38.62,2782.0
2021-04-14,38.75,38.75,38.62,38.69,2930.0
2021-04-15,38.8,38.96,38.8,38.925,3411.0
2021-04-16,39.12,39.15,38.98,39.04,4367.0
2021-04-19,39.06,39.18,39.06,39.06,894.0
2021-04-20,38.7,38.7,38.57,38.65,113.0
2021-04-21,38.71,38.9,38.5,38.76,560.0
2021-04-22,38.8,38.8,38.62,38.67,488.0
2021-04-23,38.77,38.98,38.77,38.98,1580.0
2021-04-26,38.74,38.78,38.73,38.73,2144.0
2021-04-27,38.56,38.73,38.56,38.73,386.0
2021-04-28,38.63,38.63,38.45,38.45,3910.0
2021-04-29,38.45,38.45,38.22,38.28,3337.0
2021-04-30,38.11,38.13,37.76,37.92,4393.0
2021-05-03,38.15,38.3,38.15,38.3,6995.0
2021-05-04,37.93,37.93,37.65,37.73,4250.0
2021-05-05,38.11,38.3,38.08,38.24,6317.0
2021-05-06,38.11,38.17,38.0,38.12,3646.0
2021-05-07,38.43,38.57,38.38,38.4,1694.0
2021-05-10,38.51,38.53,38.22,38.22,4867.0
2021-05-11,37.57,37.73,37.48,37.7,2742.0
2021-05-12,37.39,37.4,37.12,37.12,4009.0
2021-05-13,37.32,37.6,37.26,37.58,5296.0
2021-05-14,37.73,38.03,37.73,38.02,1882.0
2021-05-17,37.79,37.81,37.67,37.67,2507.0
2021-05-18,37.99,38.01,37.96,37.99,3034.0
2021-05-19,37.5,37.75,37.47,37.71,2459.0
2021-05-20,37.86,38.03,37.86,37.96,2936.0
2021-05-21,38.09,38.18,38.06,38.14,8550.0
2021-05-25,38.38,38.38,38.26,38.33,5952.0
2021-05-26,38.47,38.52,38.42,38.49,3048.0
2021-05-27,38.46,38.46,38.35,38.43,2929.0
2021-05-28,38.61,38.67,38.56,38.56,3568.0
2021-05-31,38.48,38.71,38.41,38.64,3662.0
2021-06-01,38.68,38.7,38.53,38.65,14176.0
2021-06-02,38.68,38.75,38.58,38.64,4202.0
2021-06-03,38.65,38.7,38.63,38.64,763.0
2021-06-04,38.71,38.95,38.7,38.92,4244.0
2021-06-07,39.04,39.05,38.95,39.02,6767.0
2021-06-08,39.24,39.25,39.05,39.16,1707.0
2021-06-09,39.04,39.09,39.03,39.04,4937.0
2021-06-10,39.14,39.15,39.07,39.11,10155.0
2021-06-11,39.19,39.4,39.19,39.31,16614.0
2021-06-14,39.41,39.42,39.27,39.32,5850.0
2021-06-15,39.58,39.63,39.55,39.58,1006.0
2021-06-16,39.65,39.65,39.525,39.525,189.0
2021-06-17,39.51,39.68,39.5,39.63,1442.0
2021-06-18,39.15,39.16,38.98,39.06,5152.0
2021-06-21,39.18,39.32,39.18,39.28,2058.0
2021-06-22,39.37,39.38,39.2,39.23,2013.0
2021-06-23,39.0,39.01,38.88,38.89,11343.0
2021-06-24,39.29,39.32,39.23,39.23,9684.0
2021-06-25,39.32,39.34,39.24,39.29,580.0
2021-06-28,39.45,39.46,39.15,39.23,12024.0
2021-06-29,39.42,39.42,39.33,39.37,1190.0
2021-06-30,39.11,39.11,38.94,38.97,2205.0
2021-07-02,39.18,39.18,39.03,39.06,3703.0
2021-07-05,39.25,39.33,39.18,39.3,1055.0
2021-07-06,39.26,39.34,39.22,39.31,2978.0
2021-07-07,39.46,39.65,39.46,39.52,10613.0
2021-07-08,39.13,39.21,39.04,39.12,9074.0
2021-07-09,39.42,39.64,39.42,39.6,2831.0
2021-07-12,39.82,39.83,39.77,39.78,5677.0
2021-07-13,39.9,39.9,39.73,39.775,1226.0
2021-07-14,39.72,39.88,39.65,39.65,1776.0
2021-07-15,39.64,39.76,39.56,39.73,2423.0
2021-07-16,39.66,39.67,39.44,39.45,1379.0
2021-07-19,39.21,39.22,39.02,39.05,1728.0
2021-07-20,39.35,39.35,39.3,39.3,629.0
2021-07-21,39.4,39.49,39.34,39.49,4552.0
2021-07-22,39.6,39.62,39.47,39.53,4163.0
2021-07-23,39.79,39.86,39.78,39.86,3149.0
2021-07-26,39.85,39.85,39.7,39.72,1968.0
2021-07-27,39.75,39.75,39.57,39.71,6823.0
2021-07-28,39.71,39.78,39.71,39.77,2236.0
2021-07-29,39.89,39.89,39.75,39.75,5625.0
2021-07-30,39.61,39.63,39.53,39.58,1681.0
2021-08-03,40.07,40.2,40.06,40.2,464.0
2021-08-04,40.37,40.37,40.19,40.21,4503.0
2021-08-05,40.19,40.25,40.19,40.21,401.0
2021-08-06,40.19,40.26,40.19,40.25,4372.0
2021-08-09,40.25,40.35,40.2,40.35,2810.0
2021-08-10,40.25,40.25,40.18,40.18,9386.0
2021-08-11,40.4,40.45,40.34,40.45,9481.0
2021-08-12,40.38,40.49,40.28,40.49,1459.0
2021-08-13,40.7,40.71,40.55,40.64,9588.0
2021-08-16,40.63,40.64,40.45,40.58,4245.0
2021-08-17,40.46,40.46,40.33,40.42,1285.0
2021-08-18,40.39,40.52,40.33,40.33,3500.0
2021-08-19,40.27,40.52,40.27,40.48,500.0
2021-08-20,40.56,40.67,40.56,40.67,25334.0
2021-08-23,40.64,40.64,40.5,40.5,4402.0
2021-08-24,40.47,40.47,40.41,40.41,1551.0
2021-08-25,40.47,40.54,40.41,40.41,328.0
2021-08-26,40.35,40.53,40.35,40.35,359.0
2021-08-27,40.6,40.67,40.6,40.62,8406.0
2021-08-30,40.61,40.65,40.49,40.61,5443.0
2021-08-31,40.65,40.65,40.59,40.61,4284.0
2021-09-01,40.89,41.01,40.89,41.0,900.0
2021-09-02,41.02,41.02,40.88,40.89,3121.0
2021-09-03,40.93,41.05,40.93,40.97,1949.0
2021-09-07,41.29,41.48,41.29,41.48,351.0
2021-09-08,41.36,41.4,41.21,41.22,2972.0
2021-09-09,41.2,41.2,41.0,41.06,2314.0
2021-09-10,41.18,41.22,41.03,41.07,4701.0
2021-09-13,41.48,41.49,41.18,41.31,1726.0
2021-09-14,41.28,41.28,41.22,41.22,6083.0
2021-09-15,41.17,41.17,41.1,41.1,166.0
2021-09-16,41.15,41.33,41.09,41.33,1974.0
2021-09-17,41.03,41.1,40.88,41.1,6475.0
2021-09-20,40.42,40.43,40.11,40.14,2336.0
2021-09-21,40.86,40.91,40.74,40.79,2880.0
2021-09-22,40.91,40.93,40.78,40.88,4049.0
2021-09-23,40.91,40.95,40.91,40.93,23370.0
2021-09-24,40.72,40.72,40.55,40.56,10559.0
2021-09-27,40.55,40.56,40.36,40.43,7485.0
2021-09-28,39.98,39.98,39.65,39.67,15253.0
2021-09-29,39.88,40.0,39.85,39.87,14240.0
2021-09-30,39.5,39.55,39.38,39.42,12316.0
2021-10-01,39.46,39.46,39.16,39.35,1794.0
2021-10-04,39.23,39.24,38.71,38.82,5270.0
2021-10-05,39.05,39.19,38.93,39.07,24213.0
2021-10-06,38.69,38.78,38.55,38.77,2386.0
2021-10-07,39.16,39.17,38.99,38.99,915.0
2021-10-08,39.0,39.0,38.77,38.79,4300.0
2021-10-12,38.83,38.83,38.63,38.68,7853.0
2021-10-13,38.89,38.9,38.87,38.9,1660.0
2021-10-14,39.08,39.17,39.08,39.1,2378.0
2021-10-15,39.38,39.54,39.38,39.46,2950.0
2021-10-18,39.3,39.37,39.2,39.37,6164.0
2021-10-19,39.47,39.67,39.47,39.67,29369.0
2021-10-20,39.54,39.54,39.5,39.54,1702.0
2021-10-21,39.34,39.52,39.34,39.51,4018.0
2021-10-22,39.72,39.75,39.68,39.68,1615.0
2021-10-25,39.73,39.78,39.59,39.75,2728.0
2021-10-26,39.85,39.9,39.8,39.8,1503.0
2021-10-27,39.87,39.88,39.56,39.56,4729.0
2021-10-28,39.75,39.89,39.75,39.83,3978.0
2021-10-29,39.68,39.78,39.68,39.73,11644.0
2021-11-01,39.99,40.0,39.73,39.73,365.0
2021-11-02,40.09,40.17,40.09,40.14,2026.0
2021-11-03,40.27,40.42,40.2,40.4,10550.0
2021-11-04,40.42,40.54,40.38,40.54,2751.0
2021-11-05,40.58,40.59,40.53,40.57,13074.0
2021-11-08,40.64,40.64,40.61,40.61,1531.0
2021-11-09,40.68,40.68,40.43,40.49,868.0
2021-11-10,40.25,40.32,40.17,40.22,14886.0
2021-11-11,40.67,40.75,40.6,40.63,5302.0
2021-11-12,40.64,40.8,40.63,40.74,21637.0
2021-11-15,40.58,40.72,40.55,40.56,12350.0
2021-11-16,40.69,40.69,40.62,40.62,7791.0
2021-11-17,40.62,40.74,40.56,40.74,4831.0
2021-11-18,40.73,40.8,40.68,40.73,18130.0
2021-11-19,40.59,40.63,40.5,40.53,4552.0
2021-11-22,40.56,40.63,40.51,40.57,27803.0
2021-11-23,40.52,40.52,40.25,40.25,10873.0
2021-11-24,39.86,40.0,39.86,39.91,15272.0
2021-11-25,40.02,40.18,40.0,40.18,3100.0
2021-11-26,39.67,39.68,39.14,39.16,9421.0
2021-11-29,39.45,39.62,39.41,39.44,3910.0
2021-11-30,39.4,39.4,38.95,39.17,7941.0
2021-12-01,39.67,39.73,39.15,39.23,11436.0
2021-12-02,39.32,39.58,39.32,39.49,31163.0
2021-12-03,39.2,39.46,39.14,39.46,11493.0
2021-12-06,39.48,39.63,39.48,39.53,9795.0
2021-12-07,39.9,40.08,39.9,40.05,10914.0
2021-12-08,40.0,40.17,39.96,40.11,2554.0
2021-12-09,40.0,40.06,39.95,40.02,5698.0
2021-12-10,40.05,40.12,39.97,40.12,7001.0
2021-12-13,40.1,40.11,39.92,40.03,18664.0
2021-12-14,39.94,40.02,39.86,39.89,25030.0
2021-12-15,40.05,40.43,40.05,40.43,21409.0
2021-12-16,40.43,40.44,40.21,40.37,13634.0
2021-12-17,40.12,40.27,40.05,40.22,7173.0
2021-12-20,40.03,40.13,39.96,40.06,4058.0
2021-12-21,40.29,40.52,40.29,40.52,3309.0
2021-12-22,40.55,40.64,40.55,40.62,4726.0
2021-12-23,40.82,40.82,40.72,40.82,6330.0
2021-12-24,41.25,41.25,40.36,41.0,313.0
2021-12-29,41.02,41.15,41.0,41.03,9074.0
2021-12-30,41.09,41.09,40.78,40.78,7498.0
2021-12-31,40.73,40.73,40.45,40.45,5851.0
2022-01-04,41.27,41.27,41.0,41.14,9960.0
2022-01-05,41.1,41.25,40.9,40.9,9375.0
2022-01-06,40.9,40.9,40.58,40.66,8997.0
2022-01-07,40.37,40.52,40.34,40.46,7787.0
2022-01-10,40.02,40.19,39.9,40.18,5749.0
2022-01-11,40.14,40.35,40.1,40.31,5354.0
2022-01-12,40.41,40.46,40.35,40.41,2281.0
2022-01-13,40.45,40.45,40.18,40.2,11418.0
2022-01-14,40.06,40.26,40.06,40.26,10330.0
2022-01-17,40.57,40.6,40.01,40.4,5064.0
2022-01-18,40.0,40.6,39.64,39.66,31922.0
2022-01-19,39.75,39.75,39.5,39.5,4211.0
2022-01-20,39.58,39.67,39.3,39.35,8537.0
2022-01-21,39.3,39.3,38.99,39.05,22094.0
2022-01-24,38.35,38.55,37.96,38.55,24706.0
2022-01-25,38.3,38.63,38.18,38.6,9324.0
2022-01-26,38.82,38.85,38.39,38.39,9583.0
2022-01-27,38.63,38.65,38.41,38.49,14839.0
2022-01-28,38.34,38.72,38.18,38.72,14396.0
2022-01-31,38.72,39.09,38.63,38.97,14786.0
2022-02-01,39.36,39.36,39.17,39.32,6797.0
2022-02-02,39.54,39.74,39.54,39.65,2744.0
2022-02-03,39.32,39.41,39.12,39.14,15048.0
2022-02-04,39.26,39.5,39.24,39.46,4908.0
2022-02-07,39.34,39.35,39.19,39.31,9250.0
2022-02-08,39.31,39.52,39.31,39.52,13558.0
2022-02-09,40.01,40.04,39.96,40.01,6249.0
2022-02-10,39.75,39.93,39.64,39.78,6180.0
2022-02-11,39.64,39.64,39.08,39.2,32459.0
2022-02-14,39.04,39.04,38.66,38.89,8254.0
2022-02-15,39.43,39.57,39.4,39.57,3931.0
2022-02-16,39.25,39.61,39.25,39.25,2212.0
2022-02-17,39.25,39.25,39.0,39.05,2180.0
2022-02-18,39.04,39.08,38.88,38.98,4743.0
2022-02-22,38.61,38.73,38.38,38.59,5343.0
2022-02-23,38.76,38.76,38.11,38.19,2932.0
2022-02-24,37.81,37.82,36.98,37.77,51969.0
2022-02-25,38.11,38.41,38.11,38.31,5780.0
2022-02-28,37.83,38.09,37.58,37.77,6178.0
2022-03-01,37.47,37.54,36.82,36.96,7498.0
2022-03-02,37.17,37.26,37.08,37.08,5947.0
2022-03-03,36.91,37.06,36.46,36.55,63533.0
2022-03-04,36.4,36.41,35.4,35.65,16148.0
2022-03-07,35.4,35.4,34.59,34.68,18230.0
2022-03-08,35.0,35.83,34.79,35.48,16004.0
2022-03-09,36.08,36.72,36.08,36.57,11425.0
2022-03-10,35.9,35.99,35.78,35.97,4498.0
2022-03-11,36.73,36.74,35.41,35.43,4461.0
2022-03-14,36.04,36.17,35.96,35.99,11482.0
2022-03-15,36.05,36.25,35.98,36.16,4922.0
2022-03-16,36.84,37.17,36.8,37.15,4607.0
2022-03-17,37.73,37.74,37.13,37.36,1383.0
2022-03-18,37.14,37.74,37.14,37.74,14271.0
2022-03-21,37.6,37.64,37.34,37.34,6139.0
2022-03-22,37.78,37.85,37.72,37.76,15702.0
2022-03-23,37.5,37.5,37.25,37.25,7533.0
2022-03-24,37.35,37.48,37.32,37.48,7565.0
2022-03-25,37.35,37.43,37.17,37.28,4844.0
2022-03-28,37.27,37.38,37.13,37.38,8230.0
2022-03-29,37.93,38.19,37.88,38.13,6223.0
2022-03-30,37.81,38.07,37.81,37.9,7665.0
2022-03-31,37.85,37.85,37.3,37.3,7263.0
2022-04-01,37.67,37.73,37.47,37.73,3301.0
2022-04-04,37.46,37.8,37.45,37.79,8960.0
2022-04-05,37.35,37.42,37.24,37.32,5786.0
2022-04-06,36.92,37.05,36.7,36.98,13488.0
2022-04-07,37.12,37.27,37.0,37.2,10716.0
2022-04-08,37.15,37.28,37.14,37.14,5815.0
2022-04-11,37.17,37.18,36.98,37.01,6376.0
2022-04-12,37.03,37.08,36.64,36.71,4108.0
2022-04-13,36.8,36.91,36.78,36.88,15184.0
2022-04-14,36.89,36.93,36.86,36.91,18482.0
2022-04-18,36.8,36.86,36.62,36.65,12825.0
2022-04-19,36.51,36.73,36.51,36.73,3337.0
2022-04-20,36.75,36.8,36.68,36.72,16374.0
2022-04-21,37.01,37.02,36.54,36.56,7216.0
2022-04-22,36.78,36.78,36.31,36.31,3327.0
2022-04-25,36.18,36.21,35.91,36.2,21127.0
2022-04-26,36.18,36.18,35.37,35.37,20731.0
2022-04-27,35.62,35.79,35.52,35.63,8202.0
2022-04-28,35.9,36.02,35.74,36.0,6916.0
2022-04-29,36.01,36.24,35.7,35.7,5590.0
2022-05-02,35.82,35.87,35.43,35.67,11561.0
2022-05-03,35.83,36.0,35.83,35.91,15703.0
2022-05-04,35.88,36.24,35.53,36.19,4167.0
2022-05-05,36.19,36.49,35.13,35.39,30187.0
2022-05-06,35.1,35.28,34.91,35.11,13584.0
2022-05-09,34.75,34.76,34.35,34.36,18987.0
2022-05-10,34.6,34.8,34.54,34.68,11212.0
2022-05-11,34.66,34.9,34.2,34.33,15193.0
2022-05-12,34.21,34.59,34.21,34.43,14900.0
2022-05-13,34.9,35.05,34.88,35.03,9571.0
2022-05-16,34.98,35.01,34.82,34.88,22417.0
2022-05-17,35.5,35.5,35.37,35.47,7602.0
2022-05-18,35.22,35.22,34.75,34.75,1795.0
2022-05-19,34.64,35.07,34.61,34.9,69564.0
2022-05-20,35.27,35.3,34.87,35.23,4926.0
2022-05-24,35.63,35.77,35.6,35.77,7683.0
2022-05-25,35.64,35.83,35.63,35.74,2703.0
2022-05-26,35.97,36.05,35.96,36.02,3300.0
2022-05-27,36.16,36.27,36.16,36.27,5536.0
2022-05-30,36.33,36.33,36.33,36.33,600.0
2022-05-31,36.01,36.04,35.79,35.9,18486.0
2022-06-01,35.9,36.01,35.49,35.55,9390.0
2022-06-02,35.7,35.89,35.61,35.89,1222.0
2022-06-03,35.6,35.6,35.45,35.54,3701.0
2022-06-06,35.81,35.83,35.6,35.66,4443.0
2022-06-07,35.34,35.63,35.34,35.61,18023.0
2022-06-08,35.12,35.35,35.11,35.19,7776.0
2022-06-09,35.05,35.15,34.81,34.81,10171.0
2022-06-10,34.44,34.44,34.16,34.22,5909.0
2022-06-13,33.69,33.69,33.35,33.39,35591.0
2022-06-14,33.5,33.5,33.05,33.1,11873.0
2022-06-15,33.5,33.77,33.34,33.68,32356.0
2022-06-16,33.07,33.16,32.97,33.1,67312.0
2022-06-17,33.3,33.41,33.05,33.21,4756.0
2022-06-20,33.39,33.5,33.21,33.37,4444.0
2022-06-21,33.55,33.58,33.37,33.37,4932.0
2022-06-22,33.22,33.43,33.11,33.28,4534.0
2022-06-23,33.19,33.28,33.07,33.28,15544.0
2022-06-24,33.85,33.98,33.85,33.88,559.0
2022-06-27,33.9,34.05,33.87,33.91,9520.0
2022-06-28,34.04,34.18,33.61,33.61,4469.0
2022-06-29,33.66,33.69,33.57,33.63,2883.0
2022-06-30,33.07,33.35,32.91,33.34,26065.0
2022-07-04,33.41,33.51,33.28,33.51,9158.0
2022-07-05,32.91,33.16,32.7,33.1,17675.0
2022-07-06,33.08,33.18,32.99,33.15,7948.0
2022-07-07,33.36,33.47,33.36,33.46,9364.0
2022-07-08,33.39,33.53,33.37,33.47,3432.0
2022-07-11,33.38,33.38,32.98,33.0,8574.0
2022-07-12,33.14,33.25,33.08,33.19,1459.0
2022-07-13,32.74,33.01,32.61,32.97,11323.0
2022-07-14,32.9,32.9,32.57,32.82,32429.0
2022-07-15,33.03,33.21,32.88,33.21,10990.0
2022-07-18,33.47,33.47,33.17,33.17,9900.0
2022-07-19,33.65,33.84,33.65,33.8,1484.0
2022-07-20,33.68,33.69,33.49,33.59,8000.0
2022-07-21,33.62,33.92,33.62,33.83,7834.0
2022-07-22,34.02,34.05,33.82,33.94,10464.0
2022-07-25,34.1,34.1,33.92,34.01,4244.0
2022-07-26,33.7,33.84,33.7,33.7,7683.0
2022-07-27,33.96,34.25,33.91,34.25,13912.0
2022-07-28,34.13,34.48,34.13,34.45,14875.0
2022-07-29,34.59,34.79,34.58,34.79,1440.0
2022-08-02,34.79,34.83,34.56,34.56,12502.0
2022-08-03,34.6,34.72,34.6,34.68,6776.0
2022-08-04,34.84,34.91,34.79,34.91,1276.0
2022-08-05,34.85,34.87,34.69,34.85,6996.0
2022-08-08,34.93,35.0,34.68,34.74,12907.0
2022-08-09,34.67,34.67,34.6,34.63,4703.0
2022-08-10,35.2,35.2,35.04,35.13,15991.0
2022-08-11,35.13,35.2,35.0,35.08,14085.0
2022-08-12,35.14,35.32,35.1,35.18,4276.0
2022-08-15,35.53,35.53,35.44,35.53,5723.0
2022-08-16,35.3,35.34,35.25,35.25,19760.0
2022-08-17,35.18,35.31,35.1,35.31,4271.0
2022-08-18,35.25,35.25,35.08,35.17,10178.0
2022-08-19,34.96,34.96,34.79,34.85,1988.0
2022-08-22,34.6,34.6,34.32,34.38,6868.0
2022-08-23,34.32,34.36,34.11,34.11,19163.0
2022-08-24,34.14,34.29,34.14,34.2,4500.0
2022-08-25,34.35,34.5,34.32,34.5,2375.0
2022-08-26,34.47,34.47,33.84,33.87,9101.0
2022-08-29,33.67,33.77,33.67,33.75,2927.0
2022-08-30,34.07,34.08,33.66,33.73,14587.0
2022-08-31,33.85,33.85,33.54,33.56,7364.0
2022-09-01,33.21,33.21,32.92,33.13,9847.0
2022-09-02,33.44,33.49,32.85,32.91,9263.0
2022-09-06,33.03,33.03,32.77,32.81,10466.0
2022-09-07,32.6,33.01,32.6,32.98,12755.0
2022-09-08,32.83,33.06,32.63,32.97,9381.0
2022-09-09,33.55,33.68,33.55,33.65,4247.0
2022-09-12,34.0,34.13,33.97,34.05,21287.0
2022-09-13,33.7,33.72,33.34,33.34,5807.0
2022-09-14,33.46,33.49,33.36,33.47,10815.0
2022-09-15,33.4,33.46,33.29,33.35,5653.0
2022-09-16,33.15,33.29,33.1,33.22,16660.0
2022-09-19,33.2,33.28,33.15,33.27,7506.0
2022-09-20,33.11,33.12,32.76,32.97,18800.0
2022-09-21,32.97,33.12,32.73,32.73,5420.0
2022-09-22,32.8,32.8,32.63,32.76,9317.0
2022-09-23,32.21,32.22,31.75,31.94,18025.0
2022-09-26,31.98,31.98,31.69,31.78,12827.0
2022-09-27,32.01,32.03,31.44,31.58,13503.0
2022-09-28,31.46,32.13,31.46,32.13,5838.0
2022-09-29,31.77,31.87,31.65,31.87,6397.0
2022-09-30,31.81,32.09,31.81,32.04,19304.0
2022-10-03,32.16,32.35,31.96,32.23,18191.0
2022-10-04,33.15,33.32,33.1,33.26,17240.0
2022-10-05,33.04,33.24,32.99,33.15,6632.0
2022-10-06,33.06,33.06,32.88,32.885,22125.0
2022-10-07,32.65,32.65,32.31,32.34,7737.0
2022-10-11,32.14,32.25,31.91,31.94,17672.0
2022-10-12,31.99,31.99,31.74,31.81,30612.0
2022-10-13,31.62,32.4,31.62,32.38,4804.0
2022-10-14,32.6,32.6,32.2,32.23,6195.0
2022-10-17,32.68,32.76,32.62,32.67,15298.0
2022-10-18,33.0,33.07,32.82,32.9,12184.0
2022-10-19,32.6,32.74,32.44,32.44,3604.0
2022-10-20,32.48,32.69,32.43,32.53,27734.0
2022-10-21,32.17,32.79,32.15,32.78,26137.0
2022-10-24,32.9,33.0,32.85,32.97,22472.0
2022-10-25,33.13,33.4,33.05,33.39,9238.0
2022-10-26,33.37,33.73,33.37,33.58,6794.0
2022-10-27,33.61,33.61,33.26,33.26,5357.0
2022-10-28,33.41,33.72,33.41,33.72,2845.0
2022-10-31,33.52,33.56,33.4,33.43,22509.0
2022-11-01,33.69,33.75,33.64,33.75,2347.0
2022-11-02,33.7,33.95,33.46,33.46,6725.0
2022-11-03,33.26,33.29,33.18,33.28,7608.0
2022-11-04,33.68,33.91,33.59,33.91,16015.0
2022-11-07,34.16,34.16,34.0,34.05,3663.0
2022-11-08,34.23,34.36,34.17,34.27,9500.0
2022-11-09,34.18,34.18,34.04,34.04,14153.0
2022-11-10,34.93,35.43,34.91,35.4,18922.0
2022-11-11,35.57,35.95,35.57,35.94,3290.0
2022-11-14,35.73,35.92,35.71,35.71,6782.0
2022-11-15,36.29,36.29,35.61,35.87,8583.0
2022-11-16,35.97,35.97,35.84,35.9,1617.0
2022-11-17,35.64,35.85,35.6,35.84,9047.0
2022-11-18,36.06,36.13,36.04,36.09,5100.0
2022-11-21,35.93,36.0,35.88,36.0,4109.0
2022-11-22,36.15,36.27,36.15,36.24,3346.0
2022-11-23,36.36,36.66,36.36,36.63,6737.0
2022-11-24,36.63,37.0,36.63,37.0,12217.0
2022-11-25,36.78,37.17,36.74,37.15,12191.0
2022-11-28,36.95,37.0,36.71,36.74,12121.0
2022-11-29,37.01,37.25,37.01,37.06,5282.0
2022-11-30,37.01,37.34,36.94,37.31,9244.0
2022-12-01,37.5,37.74,37.5,37.62,19436.0
2022-12-02,37.48,37.73,37.4,37.73,5705.0
2022-12-05,37.54,37.67,37.48,37.6,14925.0
2022-12-06,37.65,37.67,37.47,37.55,6095.0
2022-12-07,37.55,37.61,37.36,37.56,19373.0
2022-12-08,37.43,37.54,37.43,37.51,11800.0
2022-12-09,37.8,37.89,37.77,37.77,9547.0
2022-12-12,37.81,37.84,37.68,37.75,24001.0
2022-12-13,38.5,38.6,38.02,38.18,8400.0
2022-12-14,38.3,38.41,38.04,38.13,26555.0
2022-12-15,37.98,37.98,37.36,37.42,15136.0
2022-12-16,37.22,37.24,37.05,37.23,29205.0
2022-12-19,37.15,37.15,36.93,36.95,12565.0
2022-12-20,37.13,37.17,37.04,37.05,7788.0
2022-12-21,37.29,37.5,37.29,37.35,2900.0
2022-12-22,37.35,37.35,36.96,37.16,9794.0
2022-12-23,37.11,37.18,37.04,37.11,7491.0
2022-12-28,37.08,37.08,36.87,36.92,8525.0
2022-12-29,37.34,37.35,37.26,37.28,4800.0
2022-12-30,37.1,37.1,36.87,36.9,3073.0
2023-01-03,37.77,37.77,37.47,37.54,7050.0
2023-01-04,37.6,37.67,37.47,37.55,3916.0
2023-01-05,37.35,37.52,37.35,37.42,2720.0
2023-01-06,37.55,38.0,37.42,38.0,2656.0
2023-01-09,38.22,38.29,38.09,38.09,3403.0
2023-01-10,38.03,38.26,38.03,38.26,5980.0
2023-01-11,38.39,38.51,38.33,38.51,12236.0
2023-01-12,38.76,38.9,38.76,38.87,3900.0
2023-01-13,39.06,39.16,39.06,39.16,3073.0
2023-01-16,39.15,39.32,39.03,39.3,5264.0
2023-01-17,39.11,39.35,39.1,39.34,7249.0
2023-01-18,39.69,39.7,39.49,39.49,8200.0
2023-01-19,39.3,39.36,39.21,39.36,4969.0
2023-01-20,39.35,39.37,39.28,39.35,16602.0
2023-01-23,39.36,39.61,39.36,39.61,5218.0
2023-01-24,39.39,39.58,39.36,39.57,8844.0
2023-01-25,39.44,39.85,39.44,39.81,12465.0
2023-01-26,39.6,39.64,39.47,39.64,15272.0
2023-01-27,39.49,39.58,39.45,39.58,5488.0
2023-01-30,39.39,39.63,39.39,39.54,17229.0
2023-01-31,39.4,39.54,39.36,39.53,9359.0
2023-02-01,39.6,39.86,39.39,39.86,9139.0
2023-02-02,39.84,39.91,39.75,39.75,4400.0
2023-02-03,39.81,39.88,39.65,39.74,5348.0
2023-02-06,39.56,39.57,39.33,39.44,3619.0
2023-02-07,39.32,39.62,39.25,39.54,2454.0
2023-02-08,39.59,39.59,39.44,39.54,19180.0
2023-02-09,39.93,39.93,39.6,39.66,15191.0
2023-02-10,39.21,39.21,39.07,39.11,5144.0
2023-02-13,39.06,39.49,39.06,39.48,9990.0
2023-02-14,39.58,39.66,39.34,39.59,19466.0
2023-02-15,39.43,39.55,39.42,39.53,10437.0
2023-02-16,39.38,39.67,39.38,39.56,435.0
2023-02-17,39.5,39.73,39.5,39.7,2855.0
2023-02-21,39.62,39.62,39.44,39.44,17264.0
2023-02-22,39.37,39.38,39.23,39.31,9024.0
2023-02-23,39.3,39.46,39.23,39.46,4650.0
2023-02-24,39.01,39.13,38.88,38.95,42044.0
2023-02-27,39.33,39.39,39.28,39.33,4136.0
2023-02-28,39.38,39.39,39.23,39.25,2473.0
2023-03-01,39.53,39.53,39.25,39.3,3945.0
2023-03-02,39.24,39.4,39.2,39.4,8194.0
2023-03-03,39.75,39.97,39.71,39.96,7646.0
2023-03-06,40.01,40.03,39.91,39.94,8415.0
2023-03-07,40.03,40.03,39.66,39.66,4008.0
2023-03-08,39.99,39.99,39.89,39.9,8456.0
2023-03-09,39.97,40.0,39.74,39.75,8542.0
2023-03-10,39.76,39.76,39.36,39.37,8372.0
2023-03-13,38.8,38.99,38.78,38.8,10621.0
2023-03-14,39.0,39.17,38.97,39.17,2470.0
2023-03-15,38.12,38.13,37.83,38.13,14744.0
2023-03-16,38.38,38.61,38.38,38.59,7337.0
2023-03-17,38.35,38.35,38.17,38.24,2129.0
2023-03-20,38.53,38.73,38.53,38.65,10186.0
2023-03-21,39.2,39.41,39.12,39.38,17150.0
2023-03-22,39.46,39.64,39.28,39.28,6525.0
2023-03-23,39.41,39.6,39.1,39.22,1672.0
2023-03-24,39.06,39.18,38.99,39.17,12709.0
2023-03-27,39.43,39.43,39.21,39.31,5781.0
2023-03-28,39.4,39.4,39.16,39.19,7680.0
2023-03-29,39.57,39.57,39.48,39.56,5684.0
2023-03-30,39.93,39.93,39.87,39.91,9623.0
2023-03-31,40.08,40.13,40.07,40.12,2805.0
2023-04-03,40.12,40.13,39.92,40.08,5887.0
2023-04-04,40.03,40.2,40.01,40.12,6004.0
2023-04-05,40.06,40.06,39.83,39.91,14036.0
2023-04-06,40.1,40.25,40.1,40.21,13740.0
2023-04-10,40.14,40.26,40.11,40.26,12104.0
2023-04-11,40.35,40.35,40.25,40.29,17306.0
2023-04-12,40.59,40.59,40.43,40.45,17512.0
2023-04-13,40.58,40.67,40.56,40.64,5237.0
2023-04-14,40.58,40.61,40.49,40.59,16908.0
2023-04-17,40.59,40.59,40.48,40.54,6750.0
2023-04-18,40.63,40.79,40.63,40.79,5255.0
2023-04-19,40.79,40.91,40.77,40.87,6300.0
2023-04-20,40.87,40.93,40.85,40.92,5100.0
2023-04-21,41.0,41.35,41.0,41.3,6061.0
2023-04-24,41.38,41.44,41.32,41.41,5400.0
2023-04-25,41.33,41.38,41.15,41.15,7916.0
2023-04-26,41.35,41.35,41.09,41.1,4616.0
2023-04-27,41.31,41.49,41.2,41.49,20021.0
2023-04-28,41.42,41.42,41.23,41.31,22355.0
2023-05-01,41.43,41.43,41.29,41.3,10519.0
2023-05-02,40.99,41.11,40.9,41.1,55200.0
2023-05-03,41.28,41.36,41.2,41.22,25765.0
2023-05-04,40.89,40.91,40.78,40.8,13300.0
2023-05-05,40.82,41.01,40.82,41.01,3778.0
2023-05-08,41.09,41.11,40.85,40.94,6245.0
2023-05-09,40.79,40.84,40.67,40.82,9517.0
2023-05-10,40.6,40.73,40.57,40.69,12431.0
2023-05-11,40.68,40.9,40.66,40.89,3355.0
2023-05-12,41.03,41.03,40.96,40.99,1593.0
2023-05-15,40.97,41.16,40.97,41.16,13864.0
2023-05-16,40.89,40.89,40.75,40.77,11303.0
2023-05-17,40.71,40.85,40.67,40.85,14450.0
2023-05-18,40.72,40.96,40.72,40.95,25961.0
2023-05-19,40.92,41.21,40.91,41.21,7607.0
2023-05-23,40.76,40.87,40.61,40.63,10770.0
2023-05-24,40.37,40.37,40.23,40.32,3324.0
2023-05-25,40.22,40.35,40.22,40.35,4762.0
2023-05-26,40.4,40.69,40.4,40.69,54963.0
2023-05-29,40.56,40.7,40.24,40.7,6570.0
2023-05-30,40.57,40.57,40.13,40.25,7645.0
2023-05-31,40.0,40.0,39.48,39.71,9224.0
2023-06-01,39.84,39.97,39.84,39.92,14538.0
2023-06-02,40.16,40.47,40.15,40.47,9427.0
2023-06-05,40.3,40.3,40.17,40.22,5022.0
2023-06-06,40.37,40.52,40.31,40.52,5042.0
2023-06-07,40.28,40.35,39.97,39.99,10433.0
2023-06-08,40.07,40.34,40.07,40.32,10016.0
2023-06-09,40.13,40.28,40.13,40.25,8623.0
2023-06-12,40.32,40.55,40.32,40.55,11566.0
2023-06-13,40.86,40.88,40.64,40.68,8072.0
2023-06-14,40.81,40.98,40.81,40.89,4831.0
2023-06-15,40.89,41.02,40.84,41.02,10593.0
2023-06-16,41.23,41.23,40.84,40.86,18162.0
2023-06-19,40.65,40.94,40.65,40.91,6800.0
2023-06-20,40.54,40.54,40.39,40.39,8418.0
2023-06-21,40.34,40.36,40.23,40.23,11242.0
2023-06-22,39.94,39.98,39.93,39.97,3398.0
2023-06-23,39.49,39.53,39.4,39.45,5955.0
2023-06-26,39.41,39.43,39.36,39.38,9757.0
2023-06-27,39.57,39.81,39.54,39.81,6053.0
2023-06-28,40.13,40.15,39.98,40.05,12910.0
2023-06-29,39.99,39.99,39.87,39.95,5550.0
2023-06-30,40.39,40.49,40.37,40.48,6276.0
2023-07-04,40.33,40.33,40.2,40.2,785.0
2023-07-05,40.08,40.11,40.04,40.11,11249.0
2023-07-06,39.49,39.63,39.41,39.63,4185.0
2023-07-07,39.59,39.82,39.55,39.68,5879.0
2023-07-10,39.74,39.82,39.69,39.8,9808.0
2023-07-11,40.06,40.08,39.91,40.0,4149.0
2023-07-12,40.4,40.66,40.4,40.62,5080.0
2023-07-13,41.0,41.07,40.97,41.0,5139.0
2023-07-14,41.0,41.21,41.0,41.19,11147.0
2023-07-17,41.14,41.14,40.91,41.0,12232.0
2023-07-18,41.3,41.3,41.19,41.25,8919.0
2023-07-19,41.25,41.25,41.12,41.22,4836.0
2023-07-20,41.07,41.1,40.96,41.01,5688.0
2023-07-21,41.04,41.26,41.02,41.25,3868.0
2023-07-24,41.11,41.11,40.96,40.98,3519.0
2023-07-25,41.07,41.16,41.06,41.06,5892.0
2023-07-26,41.04,41.32,41.01,41.24,5807.0
2023-07-27,41.49,41.49,41.22,41.23,7545.0
2023-07-28,41.39,41.63,41.38,41.52,5480.0
2023-07-31,41.55,41.55,41.31,41.39,4512.0
2023-08-01,41.36,41.36,41.12,41.22,18955.0
2023-08-02,40.66,40.66,40.57,40.61,2236.0
2023-08-03,40.4,40.51,40.4,40.51,5663.0
2023-08-04,40.78,40.96,40.6,40.6,12613.0
2023-08-08,40.79,40.91,40.79,40.87,12785.0
2023-08-09,41.06,41.06,40.92,40.92,3802.0
2023-08-10,41.29,41.3,41.09,41.12,10959.0
2023-08-11,40.95,40.95,40.8,40.83,11048.0
2023-08-14,40.65,40.77,40.52,40.77,10634.0
2023-08-15,40.46,40.46,40.28,40.3,8706.0
2023-08-16,40.27,40.33,40.09,40.09,5354.0
2023-08-17,40.19,40.19,39.87,39.87,8601.0
2023-08-18,39.67,39.87,39.54,39.85,9720.0
2023-08-21,39.92,40.01,39.83,39.97,3638.0
2023-08-22,40.07,40.07,39.95,39.95,2589.0
2023-08-23,40.25,40.32,40.25,40.32,1222.0
2023-08-24,40.22,40.22,39.97,40.0,1066.0
2023-08-25,40.19,40.25,39.97,40.24,9238.0
2023-08-28,40.54,40.67,40.49,40.67,3742.0
2023-08-29,40.68,41.07,40.68,41.06,35506.0
2023-08-30,40.98,41.06,40.9,40.93,6511.0
2023-08-31,40.89,40.91,40.66,40.73,18150.0
2023-09-01,41.22,41.22,40.81,40.97,4325.0
2023-09-05,40.74,40.9,40.71,40.74,7271.0
2023-09-06,40.73,40.77,40.64,40.66,8000.0
2023-09-07,40.59,40.65,40.51,40.63,2568.0
2023-09-08,40.39,40.51,40.39,40.43,10384.0
2023-09-11,40.56,40.71,40.56,40.7,11615.0
2023-09-12,40.43,40.52,40.43,40.49,2011.0
2023-09-13,40.4,40.4,40.29,40.29,4103.0
2023-09-14,40.61,40.71,40.61,40.69,4391.0
2023-09-15,40.95,40.95,40.7,40.73,1105.0
2023-09-18,40.38,40.45,40.28,40.42,9880.0
2023-09-19,40.23,40.35,40.13,40.33,104908.0
2023-09-20,40.54,40.59,40.32,40.32,7818.0
2023-09-21,40.09,40.09,39.65,39.65,3770.0
2023-09-22,39.88,39.9,39.65,39.74,7178.0
2023-09-25,39.4,39.48,39.28,39.45,7492.0
2023-09-26,39.3,39.31,39.07,39.07,2071.0
2023-09-27,39.08,39.18,38.8,38.98,5602.0
2023-09-28,39.02,39.28,38.96,39.22,10898.0
2023-09-29,39.52,39.52,39.28,39.36,3299.0
2023-10-02,39.11,39.11,38.95,39.04,27448.0
2023-10-03,38.83,38.83,38.59,38.66,26937.0
2023-10-04,38.9,38.9,38.62,38.82,6447.0
2023-10-05,39.14,39.14,39.0,39.05,4509.0
2023-10-06,39.03,39.42,38.88,39.42,4613.0
2023-10-10,39.69,39.8,39.63,39.67,10747.0
2023-10-11,39.92,39.92,39.77,39.82,30065.0
2023-10-12,39.97,39.97,39.7,39.76,2752.0
2023-10-13,39.64,39.64,39.26,39.36,21008.0
2023-10-16,39.44,39.53,39.36,39.53,9812.0
2023-10-17,39.42,39.69,39.39,39.57,13433.0
2023-10-18,39.33,39.33,39.1,39.1,5333.0
2023-10-19,39.07,39.07,38.76,38.76,5449.0
2023-10-20,38.53,38.53,38.42,38.42,10515.0
2023-10-23,38.28,38.52,38.16,38.4,5825.0
2023-10-24,38.67,38.74,38.67,38.74,8100.0
2023-10-25,38.63,38.79,38.59,38.62,1838.0
2023-10-26,38.6,38.6,38.31,38.48,14937.0
2023-10-27,38.72,38.72,38.36,38.44,4595.0
2023-10-30,38.74,38.79,38.64,38.77,13688.0
2023-10-31,38.92,39.02,38.92,39.01,6930.0
2023-11-01,39.16,39.43,39.16,39.43,6720.0
2023-11-02,39.98,39.98,39.81,39.82,7773.0
2023-11-03,40.08,40.14,40.02,40.11,10499.0
2023-11-06,40.05,40.05,39.83,39.93,7614.0
2023-11-07,39.94,39.95,39.83,39.92,17793.0
2023-11-08,39.92,39.93,39.9,39.92,3400.0
2023-11-09,40.08,40.25,39.97,39.97,6961.0
2023-11-10,40.03,40.15,39.89,40.15,4730.0
2023-11-13,40.01,40.26,40.01,40.25,6050.0
2023-11-14,40.81,40.97,40.81,40.96,3916.0
2023-11-15,41.0,41.01,40.84,40.84,3251.0
2023-11-16,41.09,41.09,40.96,40.99,1874.0
2023-11-17,41.34,41.44,41.34,41.42,12770.0
2023-11-20,41.51,41.67,41.51,41.6,3886.0
2023-11-21,41.59,41.59,41.36,41.37,17634.0
2023-11-22,41.69,41.7,41.41,41.46,42449.0
2023-11-23,41.58,41.72,41.55,41.71,3900.0
2023-11-24,41.55,41.73,41.44,41.72,18069.0
2023-11-27,41.46,41.54,41.41,41.41,15251.0
2023-11-28,41.25,41.37,41.19,41.28,2448.0
2023-11-29,41.45,41.51,41.41,41.45,6587.0
2023-11-30,41.38,41.39,41.25,41.29,5818.0
2023-12-01,41.25,41.58,41.11,41.52,12515.0
2023-12-04,41.36,41.36,41.21,41.34,7450.0
2023-12-05,41.36,41.45,41.28,41.35,9825.0
2023-12-06,41.63,41.7,41.53,41.56,10200.0
2023-12-07,41.52,41.73,41.49,41.72,12442.0
2023-12-08,41.64,41.78,41.64,41.77,9981.0
2023-12-11,41.72,41.84,41.7,41.84,7746.0
2023-12-12,41.83,41.95,41.83,41.93,26015.0
2023-12-13,41.83,42.28,41.78,42.19,23022.0
2023-12-14,42.19,42.43,42.16,42.29,25813.0
2023-12-15,42.08,42.08,41.75,41.78,19747.0
2023-12-18,41.83,42.0,41.83,41.95,9237.0
2023-12-19,42.13,42.19,42.13,42.18,25725.0
2023-12-20,42.18,42.18,41.8,41.88,20863.0
2023-12-21,42.17,42.18,42.0,42.18,13432.0
2023-12-22,42.27,42.27,42.18,42.22,6655.0
2023-12-27,42.19,42.61,42.17,42.61,16906.0
2023-12-28,42.4,42.49,42.38,42.38,17984.0
2023-12-29,42.38,42.54,42.24,42.47,3360.0
2024-01-02,42.41,42.41,42.25,42.26,8455.0
2024-01-03,42.05,42.07,41.84,42.06,7030.0
2024-01-04,41.89,42.28,41.89,42.14,9514.0
2024-01-05,42.13,42.33,42.1,42.26,5141.0
2024-01-08,42.51,42.54,42.5,42.54,6036.0
2024-01-09,42.34,42.39,42.3,42.34,10906.0
2024-01-10,42.53,42.58,42.48,42.54,1436.0
2024-01-11,42.74,42.74,42.39,42.55,12785.0
2024-01-12,42.84,42.86,42.73,42.8,9170.0
2024-01-15,43.08,43.16,42.76,43.12,14082.0
2024-01-16,42.61,42.61,42.31,42.33,22665.0
2024-01-17,41.9,42.04,41.8,42.04,23242.0
2024-01-18,42.13,42.32,42.13,42.32,4209.0
2024-01-19,42.22,42.24,42.04,42.22,12818.0
2024-01-22,42.28,42.55,42.27,42.55,10636.0
2024-01-23,42.3,42.39,42.28,42.28,1909.0
2024-01-24,42.85,42.94,42.85,42.92,5291.0
2024-01-25,42.92,42.92,42.72,42.8,8341.0
2024-01-26,42.78,43.06,42.78,42.94,9713.0
2024-01-29,42.94,43.09,42.91,43.06,10046.0
2024-01-30,43.01,43.01,42.93,42.95,8844.0
2024-01-31,43.25,43.28,42.92,42.92,17770.0
2024-02-01,42.92,43.11,42.81,43.11,11828.0
2024-02-02,43.02,43.03,42.84,42.99,41243.0
2024-02-05,43.0,43.1,42.82,43.05,11374.0
2024-02-06,42.97,43.14,42.96,43.14,17479.0
2024-02-07,43.21,43.21,42.96,43.05,15498.0
2024-02-08,43.02,43.02,42.88,42.93,9300.0
2024-02-09,42.96,43.1,42.88,43.1,6124.0
2024-02-12,43.2,43.21,43.12,43.16,14550.0
2024-02-13,43.03,43.05,42.76,42.82,16338.0
2024-02-14,43.22,43.25,43.09,43.24,20750.0
2024-02-15,43.42,43.5,43.38,43.48,11603.0
2024-02-16,43.68,43.76,43.6,43.65,49965.0
2024-02-20,44.07,44.09,43.84,43.95,14041.0
2024-02-21,43.83,43.92,43.75,43.91,11834.0
2024-02-22,44.29,44.34,44.15,44.34,17221.0
2024-02-23,44.44,44.46,44.37,44.46,14424.0
2024-02-26,44.38,44.51,44.38,44.42,12272.0
2024-02-27,44.5,44.61,44.5,44.61,4200.0
2024-02-28,44.55,44.55,44.41,44.47,5873.0
2024-02-29,44.74,44.76,44.35,44.57,12265.0
2024-03-01,44.88,44.94,44.75,44.9,16011.0
2024-03-04,44.9,44.98,44.88,44.98,5797.0
2024-03-05,45.0,45.0,44.81,44.81,28325.0
2024-03-06,45.18,45.29,45.11,45.15,25825.0
2024-03-07,45.39,45.53,45.39,45.48,35512.0
2024-03-08,45.69,45.69,45.42,45.49,7738.0
2024-03-11,45.31,45.31,45.04,45.15,14215.0
2024-03-12,45.22,45.56,45.19,45.56,11100.0
2024-03-13,45.47,45.52,45.44,45.48,5641.0
2024-03-14,45.34,45.34,45.18,45.28,19433.0
2024-03-15,45.47,45.47,45.28,45.4,5230.0
2024-03-18,45.53,45.53,45.34,45.36,5831.0
2024-03-19,45.58,45.61,45.51,45.55,9701.0
2024-03-20,45.44,45.72,45.44,45.72,1760.0
2024-03-21,45.86,45.92,45.78,45.92,10311.0
2024-03-22,46.02,46.06,45.92,46.05,6231.0
2024-03-25,45.82,45.94,45.77,45.89,13166.0
2024-03-26,45.99,46.0,45.91,45.91,2198.0
2024-03-27,45.93,46.18,45.91,46.18,18994.0
2024-03-28,46.57,46.58,45.88,45.95,7831.0
2024-04-01,45.93,45.93,45.75,45.84,5603.0
2024-04-02,45.52,45.52,45.37,45.52,5808.0
2024-04-03,45.4,45.65,45.39,45.59,2685.0
2024-04-04,45.88,45.88,45.28,45.28,7139.0
2024-04-05,45.55,45.57,45.5,45.54,5765.0
2024-04-08,45.84,45.84,45.75,45.75,5528.0
2024-04-09,45.89,45.89,45.6,45.62,3841.0
2024-04-10,45.37,45.515,45.34,45.44,8233.0
2024-04-11,45.5,45.6,45.19,45.6,4801.0
2024-04-12,45.6,45.6,45.14,45.17,4180.0
2024-04-15,45.7,45.7,45.01,45.08,8117.0
2024-04-16,44.87,44.87,44.65,44.75,6015.0
2024-04-17,44.86,44.86,44.56,44.61,20025.0
2024-04-18,44.5,44.61,44.41,44.46,7123.0
2024-04-19,44.51,44.51,44.29,44.42,9733.0
2024-04-22,44.66,44.83,44.63,44.77,33703.0
2024-04-23,45.0,45.15,44.9,45.1,16412.0
2024-04-24,45.32,45.32,45.05,45.15,15844.0
2024-04-25,44.69,44.84,44.69,44.78,3482.0
2024-04-26,45.07,45.21,45.05,45.17,15440.0
2024-04-29,45.37,45.39,45.25,45.3,13126.0
2024-04-30,45.48,45.48,45.09,45.09,11477.0
2024-05-01,44.86,45.36,44.81,45.01,15700.0
2024-05-02,45.04,45.31,44.8,45.31,4844.0
2024-05-03,50.01,50.01,45.57,45.77,27745.0
2024-05-06,45.91,46.02,45.91,46.02,8932.0
2024-05-07,46.2,46.42,46.2,46.33,71189.0
2024-05-08,46.33,46.33,46.24,46.31,8951.0
2024-05-09,46.4,46.48,46.3,46.45,2302.0
2024-05-10,46.63,46.66,46.51,46.57,12036.0
2024-05-13,46.66,46.66,46.52,46.55,9519.0
2024-05-14,46.75,46.86,46.61,46.82,8331.0
2024-05-15,47.03,47.14,47.03,47.12,5576.0
2024-05-16,47.22,47.22,46.94,46.98,43506.0
2024-05-17,47.06,47.12,47.05,47.11,3159.0
2024-05-21,47.18,47.22,47.1,47.22,9821.0
2024-05-22,47.04,47.05,46.78,46.88,17869.0
2024-05-23,47.21,47.21,46.71,46.77,19761.0
2024-05-24,46.8,46.93,46.78,46.92,31531.0
2024-05-27,47.2,47.39,46.94,47.03,13859.0
2024-05-28,47.03,47.03,46.75,46.87,30444.0
2024-05-29,46.5,46.51,46.32,46.33,20357.0
2024-05-30,46.57,46.65,46.53,46.62,13700.0
2024-05-31,46.88,46.88,46.54,46.86,48214.0
2024-06-03,47.09,47.12,46.88,47.02,32364.0
2024-06-04,47.05,47.16,46.98,47.16,23650.0
2024-06-05,47.29,47.45,47.25,47.45,59993.0
2024-06-06,47.52,47.57,47.48,47.56,39276.0
2024-06-07,47.42,47.46,47.26,47.29,41351.0
2024-06-10,47.29,47.35,47.09,47.32,81195.0
2024-06-11,47.1,47.15,46.66,46.75,52738.0
2024-06-12,47.26,47.38,47.23,47.23,58473.0
2024-06-13,46.83,46.95,46.5,46.59,44019.0
2024-06-14,46.22,46.23,45.95,46.0,62425.0
2024-06-17,46.0,46.23,45.86,46.2,66261.0
2024-06-18,46.38,46.5,46.22,46.35,44668.0
2024-06-19,46.26,46.27,45.89,46.05,68387.0
2024-06-20,46.14,46.39,46.14,46.25,108213.0
2024-06-21,46.11,46.11,45.89,45.96,87439.0
2024-06-24,46.38,46.42,46.22,46.24,21001.0
2024-06-25,46.23,46.37,46.18,46.29,56649.0
2024-06-26,46.1,46.18,45.96,46.16,25469.0
2024-06-27,46.07,46.24,46.03,46.12,7419.0
2024-06-28,46.15,46.31,46.01,46.14,17061.0
2024-07-02,46.15,46.32,46.15,46.27,11593.0
2024-07-03,46.61,46.94,46.6,46.94,18352.0
2024-07-04,46.9,47.61,46.85,47.38,7530.0
2024-07-05,47.08,47.08,46.76,47.01,14662.0
2024-07-08,47.06,47.08,46.79,46.79,11487.0
2024-07-09,46.75,46.75,46.56,46.63,11813.0
2024-07-10,46.93,47.19,46.93,47.19,4149.0
2024-07-11,47.49,47.5,47.38,47.38,35039.0
2024-07-12,47.76,47.99,47.76,47.9,6551.0
2024-07-15,47.9,47.91,47.55,47.58,11235.0
2024-07-16,47.68,47.8,47.5,47.78,17737.0
2024-07-17,47.63,47.67,47.57,47.58,6048.0
2024-07-18,47.75,47.76,47.09,47.22,22177.0
2024-07-19,47.25,47.25,46.92,46.99,34548.0
2024-07-22,47.49,47.58,47.39,47.57,25883.0
2024-07-23,47.26,47.39,47.26,47.37,6001.0
2024-07-24,47.12,47.24,46.88,46.94,15996.0
2024-07-25,46.63,46.87,46.41,46.63,9525.0
2024-07-26,46.84,47.25,46.81,47.25,13502.0
2024-07-29,47.24,47.25,47.0,47.11,11064.0
2024-07-30,47.25,47.25,47.05,47.2,6505.0
2024-07-31,47.67,47.84,47.63,47.73,11863.0
2024-08-01,47.33,47.6,46.46,46.63,9978.0
2024-08-02,46.05,46.05,45.5,45.92,13991.0
2024-08-06,44.18,44.88,44.15,44.77,39289.0
2024-08-07,45.44,45.51,44.79,44.83,16114.0
2024-08-08,45.15,45.54,45.14,45.5,4659.0
2024-08-09,45.47,45.71,45.4,45.71,15270.0
2024-08-12,45.76,45.76,45.59,45.68,7945.0
2024-08-13,45.8,46.43,45.8,46.43,3485.0
2024-08-14,46.52,46.61,46.43,46.59,2577.0
2024-08-15,47.06,47.2,47.01,47.19,6761.0
2024-08-16,47.34,47.35,47.2,47.35,13212.0
2024-08-19,47.54,47.74,47.54,47.7,15952.0
2024-08-20,47.49,47.7,47.46,47.51,9777.0
2024-08-21,47.6,47.87,47.6,47.86,7231.0
2024-08-22,47.98,48.01,47.59,47.63,18732.0
2024-08-23,47.74,48.13,47.73,48.12,22034.0
2024-08-26,48.15,48.16,47.75,47.8,8218.0
2024-08-27,47.86,47.97,47.83,47.89,7708.0
2024-08-28,48.02,48.02,47.71,47.84,2214.0
2024-08-29,48.19,48.22,48.01,48.06,28224.0
2024-08-30,48.27,48.29,47.95,48.11,10602.0
2024-09-03,48.02,48.11,47.51,47.58,21781.0
2024-09-04,47.09,47.42,47.09,47.24,7826.0
2024-09-05,47.2,47.31,47.1,47.22,8508.0
2024-09-06,47.22,47.22,46.48,46.52,10767.0
2024-09-09,46.92,47.08,46.92,47.06,2531.0
2024-09-10,46.94,46.94,46.69,46.9,3205.0
2024-09-11,46.99,47.14,46.57,47.14,16394.0
2024-09-12,47.19,47.58,47.19,47.58,8138.0
2024-09-13,47.65,47.75,47.58,47.67,10540.0
2024-09-16,47.74,48.05,47.74,48.04,14598.0
2024-09-17,48.14,48.14,47.7,47.84,7276.0
2024-09-18,47.82,47.93,47.55,47.71,12444.0
2024-09-19,48.48,48.52,48.27,48.44,19112.0
2024-09-20,48.28,48.29,47.87,47.97,35572.0
2024-09-23,48.01,48.04,47.82,47.92,6909.0
2024-09-24,48.08,48.11,47.91,48.0,8711.0
2024-09-25,48.17,48.17,47.87,47.89,6768.0
2024-09-26,48.82,48.94,48.58,48.87,20737.0
2024-09-27,48.92,48.97,48.78,48.79,13577.0
2024-09-30,53.8,53.8,48.54,48.6,7770.0
2024-10-01,48.75,48.75,48.0,48.16,14691.0
2024-10-02,47.97,48.15,47.89,47.98,12149.0
2024-10-03,47.83,47.83,47.7,47.8,5009.0
2024-10-04,48.08,48.2,47.83,48.19,8922.0
2024-10-07,48.22,48.22,48.02,48.09,2368.0
2024-10-08,48.79,48.79,48.02,48.12,21224.0
2024-10-09,48.08,48.38,47.96,48.35,17071.0
2024-10-10,48.46,48.46,48.27,48.4,3126.0
2024-10-11,48.35,48.72,48.34,48.7,8884.0
2024-10-15,48.55,48.94,48.1,48.23,20137.0
2024-10-16,48.31,48.34,48.1,48.1,12078.0
2024-10-17,48.46,48.54,48.23,48.28,9929.0
2024-10-18,48.62,48.66,48.45,48.61,14710.0
2024-10-21,48.45,48.45,48.15,48.18,11491.0
2024-10-22,47.9,47.91,47.8,47.89,9622.0
2024-10-23,47.6,47.6,47.25,47.49,9195.0
2024-10-24,47.66,47.86,47.62,47.83,9965.0
2024-10-25,47.91,47.96,47.68,47.8,12776.0
2024-10-28,48.43,48.43,47.68,47.68,8234.0
2024-10-29,48.09,48.09,47.95,47.99,4225.0
2024-10-30,47.77,47.83,47.61,47.61,32039.0
2024-10-31,47.55,47.55,47.0,47.47,25735.0
2024-11-01,47.78,47.79,47.58,47.69,12250.0
2024-11-04,47.74,47.79,47.46,47.49,16695.0
2024-11-05,47.66,47.77,47.66,47.68,9072.0
2024-11-06,47.54,47.54,47.05,47.4,23556.0
2024-11-07,47.65,47.88,47.62,47.88,2558.0
2024-11-08,47.52,47.52,47.14,47.27,9993.0
2024-11-11,47.69,47.69,47.33,47.33,2615.0
2024-11-12,46.96,46.96,46.345,46.55,9634.0
2024-11-13,46.58,46.58,46.25,46.46,11786.0
2024-11-14,46.72,46.93,46.72,46.74,6524.0
2024-11-15,46.84,46.84,46.58,46.71,21385.0
2024-11-18,46.76,46.78,46.64,46.69,8186.0
2024-11-19,46.31,46.57,46.23,46.5,11862.0
2024-11-20,48.43,48.43,46.22,46.39,18569.0
2024-11-21,46.35,46.38,46.2,46.36,9230.0
2024-11-22,46.44,46.61,46.36,46.61,13600.0
2024-11-25,46.76,46.92,46.76,46.83,24006.0
2024-11-26,47.2,47.2,46.75,46.85,38849.0
2024-11-27,47.06,47.1,46.91,46.97,14126.0
2024-11-28,47.05,47.19,47.05,47.15,4323.0
2024-11-29,47.28,47.78,47.2,47.72,13125.0
2024-12-02,47.8,47.86,47.54,47.83,57530.0
2024-12-03,48.1,48.18,48.1,48.16,14859.0
2024-12-04,48.29,48.29,48.12,48.13,14822.0
2024-12-05,48.335,48.37,48.26,48.28,18207.0
2024-12-06,48.54,48.7,48.53,48.65,18119.0
2024-12-09,48.62,48.93,48.62,48.72,11308.0
2024-12-10,48.71,48.71,48.27,48.28,10841.0
2024-12-11,48.63,48.7,48.34,48.57,9398.0
2024-12-12,48.5,48.5,48.26,48.3,15408.0
2024-12-13,48.46,48.46,48.14,48.23,8354.0
2024-12-16,48.15,48.18,48.1,48.14,13063.0
2024-12-17,48.24,48.38,48.24,48.25,14063.0
2024-12-18,48.31,48.33,47.46,47.46,11914.0
2024-12-19,47.49,47.49,47.05,47.16,50469.0
2024-12-20,46.7,47.26,46.7,47.0,19478.0
2024-12-23,47.31,47.31,46.97,47.21,11523.0
2024-12-24,47.17,47.37,47.16,47.37,14707.0
2024-12-27,47.71,47.71,47.46,47.64,20952.0
2024-12-30,47.33,47.33,47.12,47.17,19377.0
2024-12-31,47.48,47.55,47.15,47.17,11399.0
2025-01-02,47.45,47.45,47.02,47.15,25592.0
2025-01-03,47.16,47.52,47.16,47.47,22108.0
2025-01-06,47.55,47.92,47.47,47.54,7929.0
2025-01-07,47.7,47.92,47.55,47.62,22467.0
2025-01-08,47.57,47.7,47.41,47.6,17192.0
2025-01-09,47.81,47.81,47.56,47.61,1421.0
2025-01-10,47.6,47.6,47.0,47.02,31218.0
2025-01-13,46.5,46.81,46.5,46.81,18038.0
2025-01-14,47.04,47.04,46.75,46.83,18311.0
2025-01-15,47.24,47.37,47.23,47.32,5590.0
2025-01-16,47.76,47.95,47.63,47.8,4028.0
2025-01-17,48.0,48.23,48.0,48.21,14020.0
2025-01-20,48.21,48.89,48.0,48.1,2202.0
2025-01-21,50.69,50.69,48.56,48.76,13057.0
2025-01-22,49.09,49.09,48.81,48.85,18600.0
2025-01-23,48.11,49.19,48.11,49.19,5439.0
2025-01-24,49.37,49.5,49.25,49.36,12726.0
2025-01-27,49.34,49.44,49.34,49.44,19202.0
2025-01-28,49.52,49.55,49.25,49.5,18484.0
2025-01-29,49.75,49.76,49.49,49.57,11503.0
2025-01-30,50.05,50.42,50.02,50.27,5365.0
2025-01-31,50.48,50.49,49.92,50.01,23040.0
2025-02-03,49.53,49.83,49.47,49.58,14479.0
2025-02-04,49.69,50.06,49.06,49.23,8382.0
2025-02-05,49.27,49.75,49.27,49.72,16815.0
2025-02-06,50.07,50.07,49.87,49.93,5641.0
2025-02-07,49.98,49.98,49.34,49.38,20988.0
2025-02-10,49.91,49.91,49.75,49.88,16904.0
2025-02-11,49.87,49.98,49.81,49.96,15880.0
2025-02-12,49.8,50.11,49.75,50.04,25380.0
2025-02-13,50.44,50.48,50.28,50.36,10920.0
2025-02-14,50.66,50.66,50.35,50.35,12128.0
2025-02-18,50.92,50.92,50.7,50.9,11968.0
2025-02-19,50.58,51.19,50.28,50.49,25477.0
2025-02-20,50.59,50.59,50.3,50.49,16744.0
2025-02-21,50.44,50.49,50.26,50.36,23165.0
2025-02-24,50.47,50.52,50.35,50.4,19001.0
2025-02-25,50.8,51.13,50.8,51.03,4780.0
2025-02-26,51.37,51.61,51.08,51.22,12400.0
2025-02-27,51.22,51.23,50.99,50.99,15308.0
2025-02-28,50.97,51.16,50.67,51.13,7469.0
2025-03-03,52.43,53.63,51.75,51.9,11853.0
2025-03-04,51.75,52.24,51.11,51.77,9735.0
2025-03-05,52.14,52.5,52.14,52.46,16445.0
2025-03-06,52.25,52.27,51.81,51.87,25469.0
2025-03-07,52.17,52.55,51.91,52.54,10425.0
2025-03-10,51.91,51.95,51.44,51.59,11180.0
2025-03-11,51.5,51.58,51.26,51.34,7793.0
2025-03-12,51.6,51.6,51.4,51.53,10424.0
2025-03-13,51.2,51.44,51.2,51.36,9304.0
2025-03-14,51.81,52.09,51.81,52.09,3926.0
2025-03-17,52.25,52.44,52.18,52.39,12001.0
2025-03-18,52.44,52.52,52.23,52.41,12749.0
2025-03-19,52.45,52.705,52.3,52.63,11146.0
2025-03-20,52.3,52.88,52.09,52.16,23975.0
2025-03-21,52.05,52.05,51.8,51.93,15973.0
2025-03-24,51.93,51.93,51.65,51.86,16027.0
2025-03-25,51.93,52.19,51.93,51.99,6379.0
2025-03-26,51.99,52.12,51.29,51.34,26527.0
2025-03-27,51.5,52.08,51.385,51.48,16535.0
2025-03-28,51.3,51.3,50.97,51.07,12649.0
2025-03-31,50.4,50.87,50.4,50.87,25882.0
2025-04-01,51.06,51.06,50.54,50.67,5890.0
2025-04-02,50.53,50.87,50.53,50.86,9049.0
2025-04-03,49.5,49.54,48.93,48.95,33085.0
2025-04-04,47.69,47.7,46.13,46.13,50124.0
2025-04-07,45.24,46.0,43.54,45.16,130133.0
2025-04-08,46.57,46.59,44.81,44.81,19972.0
2025-04-09,44.88,47.98,44.655,47.84,26285.0
2025-04-10,46.99,46.99,45.7,46.61,17432.0
2025-04-11,46.47,47.45,46.27,47.45,14333.0
2025-04-14,47.87,48.11,47.64,47.88,18416.0
2025-04-15,48.39,48.72,48.39,48.68,4216.0
2025-04-16,48.52,48.59,48.0,48.05,5222.0
2025-04-17,48.45,48.75,48.44,48.44,4956.0
2025-04-21,48.65,48.67,47.91,48.23,9856.0
2025-04-22,49.04,49.32,48.83,49.19,7360.0
2025-04-23,49.66,49.95,49.55,49.55,19911.0
2025-04-24,49.66,50.18,49.66,50.18,8896.0
2025-04-25,50.21,50.4,50.04,50.34,17175.0
2025-04-28,50.43,50.6,50.39,50.52,17326.0
2025-04-29,50.63,50.81,50.63,50.74,7799.0
2025-04-30,50.47,50.52,50.24,50.48,15197.0
2025-05-01,50.8,50.8,50.43,50.53,11415.0
2025-05-02,51.31,51.38,51.08,51.34,12177.0
2025-05-05,51.39,51.56,51.39,51.47,9274.0
2025-05-06,51.39,51.46,51.25,51.29,9417.0
2025-05-07,51.31,51.33,51.14,51.3,16140.0
2025-05-08,51.69,51.69,51.41,51.44,10083.0
2025-05-09,51.78,51.78,51.62,51.7,10232.0
2025-05-12,53.31,53.31,51.87,52.18,25630.0
2025-05-13,52.26,52.27,52.09,52.1,12838.0
2025-05-14,52.38,52.38,51.95,52.01,17855.0
2025-05-15,52.28,52.56,52.28,52.46,10453.0
2025-05-16,52.46,52.7,52.39,52.67,22518.0
2025-05-20,52.75,53.25,52.75,53.22,18682.0
2025-05-21,53.16,53.4,52.63,52.73,26257.0
2025-05-22,52.73,53.3,52.51,52.63,21598.0
2025-05-23,52.23,52.43,51.82,52.18,14894.0
2025-05-26,52.98,53.0,52.79,52.94,4903.0
2025-05-27,53.0,53.36,53.0,53.36,22846.0
2025-05-28,53.12,53.13,52.68,52.79,15260.0
2025-05-29,52.95,52.95,52.72,52.86,15721.0
2025-05-30,52.73,52.98,52.19,52.63,15680.0
2025-06-02,52.73,53.14,52.49,53.09,23966.0
2025-06-03,52.76,52.81,52.52,52.79,10503.0
2025-06-04,52.93,52.95,52.86,52.88,17560.0
2025-06-05,52.99,52.99,52.7,52.81,10409.0
2025-06-06,53.11,53.11,52.95,53.05,11761.0
2025-06-09,53.08,53.2,52.99,53.03,11522.0
2025-06-10,53.29,53.33,53.03,53.07,9429.0
2025-06-11,53.25,53.39,52.91,52.92,25333.0
2025-06-12,53.17,53.2,53.03,53.11,15553.0
2025-06-13,52.7,52.71,52.28,52.31,12372.0
2025-06-16,52.61,52.85,52.51,52.52,20703.0
2025-06-17,52.41,52.41,52.12,52.21,14051.0
2025-06-18,52.16,52.54,52.0,52.44,5258.0
2025-06-19,52.31,52.57,51.97,52.49,5805.0
2025-06-20,52.53,52.53,51.8,52.06,21110.0
2025-06-23,52.2,52.62,51.8,52.42,11030.0
2025-06-24,52.85,53.12,52.81,53.07,4104.0
2025-06-25,52.78,52.82,52.69,52.75,14162.0
2025-06-26,52.95,53.05,52.79,53.05,10011.0
2025-06-27,53.05,53.87,53.05,53.73,21866.0
2025-06-30,53.6,53.6,53.39,53.52,29817.0
2025-07-02,53.6,53.77,53.26,53.49,23108.0
2025-07-03,53.5,53.5,53.1,53.21,30727.0
2025-07-04,53.28,53.75,53.25,53.6,5599.0
2025-07-07,53.48,53.48,53.03,53.15,19494.0
2025-07-08,53.32,53.62,53.2,53.57,10891.0
2025-07-09,53.71,54.02,53.71,54.01,74302.0
2025-07-10,54.11,54.15,53.81,53.87,13161.0
2025-07-11,53.73,53.73,53.38,53.39,18611.0
2025-07-14,53.54,53.59,53.29,53.46,8189.0
2025-07-15,53.56,53.61,52.99,53.02,8313.0
2025-07-16,53.15,53.22,52.83,53.07,18880.0
2025-07-17,53.2,53.44,52.71,53.43,14449.0
2025-07-18,53.57,53.61,53.18,53.19,22413.0
2025-07-21,53.36,53.56,53.33,53.34,28932.0
2025-07-22,53.43,53.44,53.25,53.33,9666.0
2025-07-23,53.9,54.62,53.895,54.59,11573.0
2025-07-24,54.54,54.54,54.0,54.38,17529.0
2025-07-25,54.39,55.15,54.14,54.53,10206.0
2025-07-28,54.21,54.21,53.69,53.77,10567.0
2025-07-29,53.86,53.98,53.73,53.84,12395.0
2025-07-30,53.73,53.87,53.48,53.64,28321.0
2025-07-31,53.54,53.54,53.1,53.16,14154.0
2025-08-01,52.76,52.85,52.4,52.83,61570.0
2025-08-05,53.73,53.77,53.0,53.45,34070.0
2025-08-06,53.75,53.76,53.55,53.69,13219.0
2025-08-07,54.36,54.4,53.99,54.13,18883.0
2025-08-08,54.37,54.56,54.34,54.5,20344.0
2025-08-11,54.49,54.49,54.36,54.45,12095.0
2025-08-12,54.74,55.07,54.7,55.06,19343.0
2025-08-13,55.29,55.35,55.21,55.35,17540.0
2025-08-14,55.31,55.52,55.26,55.52,22913.0
2025-08-15,55.76,55.85,55.76,55.84,10050.0
2025-08-18,55.73,55.79,55.61,55.75,9840.0
2025-08-19,55.93,56.16,55.93,55.99,21501.0
2025-08-20,55.96,56.21,55.96,56.21,8769.0
2025-08-21,56.09,56.09,55.94,55.97,6094.0
2025-08-22,56.31,56.63,56.29,56.48,9636.0
2025-08-25,56.43,56.44,55.9,55.96,11000.0
2025-08-26,55.79,55.79,55.55,55.71,16590.0
2025-08-27,55.57,55.57,55.29,55.39,14518.0
2025-08-28,55.55,55.58,55.43,55.47,16188.0
2025-08-29,55.32,55.32,54.99,55.05,10714.0
2025-09-02,54.75,55.26,54.47,54.7,14872.0
2025-09-03,54.8,54.85,54.7,54.85,7342.0
2025-09-04,55.19,55.36,55.15,55.36,17337.0
2025-09-05,55.81,55.84,55.55,55.7,18809.0
2025-09-08,56.01,56.125,55.9,56.1,24228.0
2025-09-09,56.0,56.11,55.83,56.11,14050.0
2025-09-10,56.27,56.27,56.08,56.12,10450.0
2025-09-11,56.43,56.61,56.24,56.6,14280.0
2025-09-12,56.46,56.49,56.33,56.37,12587.0
2025-09-15,56.57,56.7,56.45,56.47,20372.0
2025-09-16,56.3,56.31,56.12,56.25,11844.0
2025-09-17,56.2,56.31,56.0,56.11,28047.0
2025-09-18,56.38,56.53,56.18,56.46,20153.0
2025-09-19,56.54,58.11,55.98,56.12,34684.0
2025-09-22,56.28,56.52,56.11,56.49,26115.0
2025-09-23,56.68,56.7,56.43,56.46,40946.0
2025-09-24,56.49,56.49,56.34,56.39,14051.0
2025-09-25,56.27,56.27,55.94,56.24,26239.0
2025-09-26,56.43,56.55,56.35,56.53,14955.0
2025-09-29,56.8,56.84,56.59,56.72,6365.0
2025-09-30,56.74,56.97,56.65,56.91,14834.0
2025-10-01,57.17,57.56,57.17,57.56,19380.0
2025-10-02,57.83,57.83,57.49,57.67,13018.0
2025-10-03,58.16,58.19,57.92,58.13,25106.0
2025-10-06,58.5,59.07,58.18,58.27,20680.0
2025-10-07,58.22,58.23,57.72,57.73,21207.0
2025-10-08,57.79,57.96,57.79,57.92,9379.0
2025-10-09,57.97,58.0,57.62,57.68,26211.0
2025-10-10,57.49,57.5,56.45,56.49,36153.0
2025-10-14,56.99,57.54,56.87,57.46,29299.0
2025-10-15,57.6,57.81,57.43,57.67,48458.0
2025-10-16,58.13,58.23,57.92,58.02,18379.0
2025-10-17,57.88,58.05,57.66,58.05,11907.0
2025-10-20,58.48,58.6,58.4,58.54,11124.0
2025-10-21,58.36,58.36,58.06,58.06,17780.0
2025-10-22,58.17,58.17,57.63,57.81,29428.0
2025-10-23,58.04,58.16,57.81,58.11,13667.0
2025-10-24,58.43,58.43,58.21,58.21,29789.0
2025-10-27,58.59,58.65,58.49,58.65,17031.0
2025-10-28,58.69,58.69,58.36,58.36,19959.0
2025-10-29,58.37,58.4,57.83,58.02,45960.0
2025-10-30,58.02,58.16,57.8,57.96,11995.0
2025-10-31,58.14,58.18,57.75,58.0,15699.0
2025-11-03,58.37,58.37,58.0,58.0,29591.0
2025-11-04,57.75,57.9,57.69,57.71,16309.0
2025-11-05,57.82,58.24,57.82,58.17,10363.0
2025-11-06,58.25,58.26,57.95,58.0,22700.0
2025-11-07,57.66,57.89,57.5,57.89,18508.0
2025-11-10,58.32,58.47,58.09,58.45,27441.0
2025-11-11,58.75,58.91,58.75,58.86,5386.0
2025-11-12,59.22,59.23,59.12,59.16,20061.0
2025-11-13,59.13,59.13,58.58,58.59,24280.0
2025-11-14,58.5,58.56,58.16,58.46,29483.0
2025-11-17,58.27,58.27,57.62,57.8,21486.0
2025-11-18,57.58,58.67,56.48,56.75,62898.0
2025-11-19,56.88,57.02,56.7,56.94,29007.0
2025-11-20,57.26,57.35,56.26,56.29,16900.0
2025-11-21,56.78,57.25,56.78,57.17,14166.0
2025-11-24,57.11,57.27,57.0,57.24,13427.0
2025-11-25,57.33,57.89,57.33,57.89,31324.0
2025-11-26,58.14,58.33,58.14,58.31,69050.0