Date,Open,High,Low,Close,Volume
2017-02-14,19.06,19.06,19.06,19.06,600.0
2017-02-15,19.16,19.215,19.16,19.215,800.0
2017-02-16,19.2,19.2,19.2,19.2,200.0
2017-02-17,19.235,19.245,19.235,19.245,320.0
2017-02-21,19.465,19.49,19.44,19.49,1200.0
2017-02-22,19.575,19.575,19.5,19.5,700.0
2017-02-23,19.395,19.395,19.31,19.38,800.0
2017-02-24,19.295,19.325,19.26,19.315,3206.0
2017-02-27,19.38,19.38,19.35,19.375,1560.0
2017-02-28,19.52,19.52,19.375,19.375,16.0
2017-03-01,19.84,19.94,19.795,19.94,3000.0
2017-03-02,20.025,20.025,19.9,19.9,2298.0
2017-03-03,19.94,19.94,19.915,19.915,1110.0
2017-03-06,19.835,19.835,19.835,19.835,1600.0
2017-03-07,19.835,19.835,19.835,19.835,0.0
2017-03-08,19.995,20.1,19.835,19.835,402.0
2017-03-09,20.105,20.105,20.015,20.08,1400.0
2017-03-10,20.1,20.1,20.05,20.05,2000.0
2017-03-13,20.12,20.12,20.12,20.12,550.0
2017-03-14,20.055,20.12,20.055,20.12,600.0
2017-03-15,20.08,20.11,20.0,20.025,1040.0
2017-03-16,20.03,20.03,19.945,19.96,1474.0
2017-03-17,20.015,20.015,20.015,20.015,200.0
2017-03-20,20.065,20.065,20.0,20.0,2470.0
2017-03-21,19.955,19.955,19.77,19.87,3488.0
2017-03-22,19.87,19.87,19.87,19.87,0.0
2017-03-23,19.87,19.87,19.87,19.87,0.0
2017-03-24,19.975,19.975,19.86,19.885,1600.0
2017-03-27,19.78,19.855,19.78,19.78,2800.0
2017-03-28,20.07,20.075,20.07,20.075,600.0
2017-03-29,20.075,20.075,20.075,20.075,0.0
2017-03-30,20.035,20.065,20.0,20.065,1370.0
2017-03-31,20.085,20.085,20.085,20.085,200.0
2017-04-03,20.095,20.17,20.095,20.17,800.0
2017-04-04,20.21,20.23,20.195,20.21,580.0
2017-04-05,20.305,20.305,20.15,20.15,1490.0
2017-04-06,20.175,20.19,20.13,20.15,378.0
2017-04-07,20.11,20.205,20.095,20.205,2600.0
2017-04-10,20.13,20.155,20.01,20.05,4706.0
2017-04-11,20.0,20.0,19.86,19.9,3334.0
2017-04-12,19.865,19.9,19.86,19.9,104.0
2017-04-13,19.81,19.825,19.81,19.825,1388.0
2017-04-17,19.815,19.89,19.775,19.81,4860.0
2017-04-18,20.0,20.0,20.0,20.0,480.0
2017-04-19,20.2,20.225,20.19,20.19,1274.0
2017-04-20,20.31,20.31,20.31,20.31,800.0
2017-04-21,20.37,20.37,20.31,20.31,400.0
2017-04-24,20.31,20.31,20.31,20.31,0.0
2017-04-25,20.88,20.88,20.85,20.88,300.0
2017-04-26,20.885,20.885,20.88,20.88,40.0
2017-04-27,21.055,21.055,21.0,21.0,4064.0
2017-04-28,21.155,21.155,21.125,21.155,830.0
2017-05-01,21.2,21.375,21.2,21.35,372.0
2017-05-02,21.375,21.475,21.375,21.375,1000.0
2017-05-03,21.4,21.4,21.325,21.325,2200.0
2017-05-04,21.425,21.425,21.385,21.41,3984.0
2017-05-05,21.355,21.41,21.355,21.41,400.0
2017-05-08,21.46,21.47,21.455,21.455,600.0
2017-05-09,21.595,21.635,21.59,21.595,3800.0
2017-05-10,21.41,21.51,21.41,21.49,2520.0
2017-05-11,21.605,21.605,21.48,21.54,606.0
2017-05-12,21.6,21.615,21.6,21.6,606.0
2017-05-15,21.535,21.575,21.535,21.57,1760.0
2017-05-16,21.58,21.58,21.5,21.54,7220.0
2017-05-17,21.475,21.475,21.1,21.155,4222.0
2017-05-18,21.15,21.285,21.15,21.235,3882.0
2017-05-19,21.32,21.32,21.2,21.205,3072.0
2017-05-23,21.34,21.38,21.34,21.38,400.0
2017-05-24,21.43,21.435,21.31,21.345,10968.0
2017-05-25,21.375,21.375,21.365,21.37,3250.0
2017-05-26,21.535,21.535,21.535,21.535,680.0
2017-05-29,22.0,22.0,21.85,22.0,960.0
2017-05-30,22.0,22.0,22.0,22.0,0.0
2017-05-31,21.76,21.76,21.65,21.685,3602.0
2017-06-01,21.65,21.65,21.65,21.65,446.0
2017-06-02,21.885,22.01,21.885,22.01,1200.0
2017-06-05,22.055,22.06,22.0,22.06,640.0
2017-06-06,21.98,22.0,21.85,21.875,2818.0
2017-06-07,21.91,22.055,21.91,22.055,11472.0
2017-06-08,22.035,22.035,21.925,22.02,7248.0
2017-06-09,22.055,22.055,21.345,21.345,9030.0
2017-06-12,21.25,21.25,21.025,21.09,5798.0
2017-06-13,21.115,21.115,21.0,21.11,5358.0
2017-06-14,21.165,21.165,21.0,21.11,122.0
2017-06-15,21.0,21.0,20.81,21.0,666.0
2017-06-16,20.985,20.985,20.84,20.86,1568.0
2017-06-19,20.765,21.175,20.765,21.165,13850.0
2017-06-20,21.185,21.185,21.145,21.165,100.0
2017-06-21,21.245,21.325,21.245,21.325,1254.0
2017-06-22,21.33,21.33,21.225,21.33,1884.0
2017-06-23,21.27,21.375,21.27,21.32,1176.0
2017-06-26,21.45,21.45,21.4,21.4,900.0
2017-06-27,21.12,21.12,20.725,20.75,2832.0
2017-06-28,20.735,20.775,20.63,20.635,516.0
2017-06-29,20.755,20.755,20.29,20.375,1770.0
2017-06-30,20.44,20.44,20.385,20.385,2222.0
2017-07-04,20.215,20.215,19.975,19.99,1708.0
2017-07-05,20.325,20.385,20.31,20.31,1130.0
2017-07-06,20.16,20.16,20.15,20.16,278.0
2017-07-07,20.175,20.175,20.16,20.16,160.0
2017-07-10,20.31,20.365,20.31,20.365,1240.0
2017-07-11,20.425,20.49,20.4,20.49,1750.0
2017-07-12,20.535,20.64,20.35,20.535,3222.0
2017-07-13,20.475,20.535,20.475,20.535,88.0
2017-07-14,20.425,20.535,20.425,20.535,92.0
2017-07-17,20.535,20.565,20.53,20.565,3830.0
2017-07-18,20.37,20.59,20.37,20.56,1972.0
2017-07-19,20.61,20.64,20.56,20.56,330.0
2017-07-20,20.69,20.71,20.685,20.685,4456.0
2017-07-21,20.59,20.59,20.51,20.51,2526.0
2017-07-24,20.55,20.625,20.54,20.625,1586.0
2017-07-25,20.595,20.625,20.595,20.625,112.0
2017-07-26,20.61,20.685,20.565,20.615,802.0
2017-07-27,20.62,20.62,20.615,20.615,2.0
2017-07-28,20.305,20.43,20.305,20.315,652.0
2017-07-31,20.365,20.37,20.365,20.365,11192.0
2017-08-01,20.475,20.475,20.475,20.475,5000.0
2017-08-02,20.615,20.615,20.495,20.495,1160.0
2017-08-03,20.58,20.58,20.495,20.495,66.0
2017-08-04,20.655,20.715,20.655,20.67,806.0
2017-08-08,20.67,20.67,20.67,20.67,0.0
2017-08-09,20.785,20.785,20.67,20.67,160.0
2017-08-10,20.62,20.62,20.55,20.585,4316.0
2017-08-11,20.515,20.515,20.5,20.5,5450.0
2017-08-14,20.5,20.5,20.5,20.5,0.0
2017-08-15,20.93,20.93,20.5,20.5,260.0
2017-08-16,20.5,20.5,20.5,20.5,0.0
2017-08-17,20.44,20.44,20.44,20.44,2000.0
2017-08-18,20.31,20.44,20.31,20.44,80.0
2017-08-21,20.14,20.44,20.14,20.44,1392.0
2017-08-22,20.44,20.44,20.44,20.44,0.0
2017-08-23,20.44,20.44,20.44,20.44,0.0
2017-08-24,20.4,20.4,20.235,20.235,1540.0
2017-08-25,20.33,20.33,20.21,20.235,2360.0
2017-08-28,20.2,20.265,20.2,20.2,3250.0
2017-08-29,20.18,20.34,20.18,20.2,412.0
2017-08-30,20.5,20.795,20.49,20.795,550.0
2017-08-31,20.71,20.81,20.71,20.79,4668.0
2017-09-01,20.7,20.7,20.615,20.615,1488.0
2017-09-05,20.355,20.385,20.355,20.385,1362.0
2017-09-06,20.185,20.385,20.115,20.385,602.0
2017-09-07,20.13,20.165,20.095,20.12,13278.0
2017-09-08,20.05,20.08,19.97,20.0,6956.0
2017-09-11,20.17,20.17,20.14,20.14,2374.0
2017-09-12,20.275,20.275,20.165,20.225,34686.0
2017-09-13,20.325,20.34,20.295,20.3,1200.0
2017-09-14,20.29,20.29,20.215,20.215,3600.0
2017-09-15,20.155,20.335,20.155,20.155,850.0
2017-09-18,20.275,20.38,20.155,20.155,202.0
2017-09-19,20.44,20.45,20.44,20.45,7100.0
2017-09-20,20.39,20.39,20.325,20.35,1024.0
2017-09-21,20.415,20.415,20.35,20.35,618.0
2017-09-22,20.315,20.35,20.315,20.35,2000.0
2017-09-25,20.13,20.35,20.13,20.35,2.0
2017-09-26,20.25,20.35,20.22,20.35,60.0
2017-09-27,20.39,20.39,20.35,20.35,1094.0
2017-09-28,20.475,20.475,20.35,20.35,184.0
2017-09-29,20.73,20.73,20.685,20.685,1000.0
2017-10-02,20.8,20.83,20.685,20.685,46.0
2017-10-03,20.805,20.815,20.79,20.795,2700.0
2017-10-04,20.69,20.815,20.69,20.795,442.0
2017-10-05,21.02,21.17,21.02,21.02,320.0
2017-10-06,21.03,21.135,21.03,21.11,4810.0
2017-10-10,21.025,21.11,21.025,21.11,122.0
2017-10-11,21.1,21.11,21.08,21.11,122.0
2017-10-12,21.07,21.085,21.05,21.075,9338.0
2017-10-13,21.155,21.155,21.155,21.155,200.0
2017-10-16,21.225,21.25,21.225,21.225,600.0
2017-10-17,21.33,21.33,21.225,21.225,100.0
2017-10-18,21.225,21.225,21.175,21.2,454.0
2017-10-19,21.045,21.12,21.04,21.12,7160.0
2017-10-20,21.43,21.43,21.43,21.43,1556.0
2017-10-23,21.405,21.43,21.405,21.43,114.0
2017-10-24,21.425,21.425,21.425,21.425,258.0
2017-10-25,21.405,21.5,21.405,21.45,852.0
2017-10-26,21.575,21.575,21.45,21.45,80.0
2017-10-27,22.035,22.205,22.005,22.205,4592.0
2017-10-30,22.17,22.285,22.17,22.285,1852.0
2017-10-31,22.365,22.38,22.345,22.345,3520.0
2017-11-01,22.385,22.385,22.33,22.33,702.0
2017-11-02,22.2,22.225,22.075,22.1,1540.0
2017-11-03,22.175,22.285,22.125,22.125,4582.0
2017-11-06,22.3,22.39,22.3,22.315,6660.0
2017-11-07,22.44,22.44,22.375,22.425,1032.0
2017-11-08,22.355,22.43,22.355,22.415,1856.0
2017-11-09,22.1,22.105,22.1,22.105,1122.0
2017-11-10,22.245,22.245,22.19,22.22,6224.0
2017-11-13,22.23,22.37,22.225,22.33,2174.0
2017-11-14,22.27,22.33,22.235,22.27,1420.0
2017-11-15,22.305,22.305,22.235,22.255,2520.0
2017-11-16,22.3,22.515,22.3,22.505,1480.0
2017-11-17,22.615,22.615,22.465,22.54,1538.0
2017-11-20,22.46,22.465,22.445,22.46,1076.0
2017-11-21,22.63,22.64,22.625,22.64,13312.0
2017-11-22,22.67,22.67,22.59,22.67,1200.0
2017-11-23,23.17,23.17,22.58,22.85,1342.0
2017-11-24,22.615,22.75,22.605,22.69,3054.0
2017-11-27,22.65,22.755,22.65,22.72,2964.0
2017-11-28,22.835,22.905,22.835,22.885,2850.0
2017-11-29,22.905,22.905,22.5,22.62,2440.0
2017-11-30,22.655,22.845,22.65,22.805,10518.0
2017-12-01,22.47,22.805,22.165,22.805,2232.0
2017-12-04,22.53,22.53,22.11,22.53,1178.0
2017-12-05,22.04,22.32,22.04,22.145,1602.0
2017-12-06,22.09,22.4,22.09,22.4,2408.0
2017-12-07,22.57,22.585,22.57,22.585,2800.0
2017-12-08,22.755,22.77,22.72,22.75,584.0
2017-12-11,22.73,22.815,22.705,22.72,5912.0
2017-12-12,22.92,22.92,22.845,22.855,2376.0
2017-12-13,22.945,22.945,22.825,22.825,13920.0
2017-12-14,22.94,22.94,22.625,22.675,1200.0
2017-12-15,22.855,23.16,22.855,23.16,1240.0
2017-12-18,23.285,23.33,23.285,23.33,600.0
2017-12-19,23.335,23.335,23.195,23.195,2850.0
2017-12-20,23.185,23.195,23.075,23.195,570.0
2017-12-21,23.035,23.035,22.935,22.95,2494.0
2017-12-22,22.96,22.96,22.88,22.89,2800.0
2017-12-27,22.635,22.65,22.585,22.65,716.0
2017-12-28,22.55,22.55,22.5,22.5,1306.0
2017-12-29,22.44,22.5,22.385,22.5,474.0
2018-01-02,22.395,22.64,22.375,22.64,4380.0
2018-01-03,22.835,22.93,22.835,22.93,5092.0
2018-01-04,22.97,22.97,22.9,22.9,2028.0
2018-01-05,22.83,22.96,22.83,22.96,4718.0
2018-01-08,23.02,23.085,23.02,23.07,1032.0
2018-01-09,23.165,23.165,23.165,23.165,200.0
2018-01-10,23.125,23.23,23.005,23.19,6738.0
2018-01-11,23.345,23.35,23.345,23.35,400.0
2018-01-12,23.35,23.47,23.35,23.45,3270.0
2018-01-15,23.95,24.0,23.345,23.345,1250.0
2018-01-16,23.45,23.5,23.295,23.295,2376.0
2018-01-17,23.295,23.525,23.295,23.525,4182.0
2018-01-18,23.615,23.615,23.525,23.57,2726.0
2018-01-19,23.59,23.715,23.59,23.6,4276.0
2018-01-22,23.695,23.91,23.695,23.895,6128.0
2018-01-23,24.075,24.085,24.05,24.05,5020.0
2018-01-24,23.965,23.97,23.7,23.72,6172.0
2018-01-25,23.7,23.78,23.7,23.78,1400.0
2018-01-26,23.845,23.895,23.835,23.835,7942.0
2018-01-29,23.985,24.025,23.92,23.995,1780.0
2018-01-30,23.77,23.78,23.7,23.78,18428.0
2018-01-31,23.73,23.78,23.655,23.78,2162.0
2018-02-01,23.755,23.76,23.525,23.6,1252.0
2018-02-02,23.565,23.605,23.5,23.605,348.0
2018-02-05,23.255,23.5,22.65,22.705,11354.0
2018-02-06,22.78,23.065,22.495,23.065,15654.0
2018-02-07,23.185,23.24,23.02,23.02,5916.0
2018-02-08,23.065,23.065,22.185,22.185,32974.0
2018-02-09,22.45,22.515,21.735,22.41,5526.0
2018-02-12,22.735,22.99,22.735,22.99,1580.0
2018-02-13,22.77,23.015,22.77,23.005,914.0
2018-02-14,22.96,23.25,22.95,23.25,4276.0
2018-02-15,23.395,23.585,23.25,23.585,3356.0
2018-02-16,23.785,23.785,23.685,23.685,5006.0
2018-02-20,23.71,24.01,23.71,23.765,8258.0
2018-02-21,24.105,24.205,23.985,24.09,7548.0
2018-02-22,24.08,24.1,23.905,23.95,1772.0
2018-02-23,23.99,24.28,23.99,24.255,7464.0
2018-02-26,24.515,24.655,24.45,24.615,4194.0
2018-02-27,24.795,24.795,24.55,24.55,10646.0
2018-02-28,24.75,24.75,24.5,24.5,4950.0
2018-03-01,24.485,24.57,24.005,24.06,7802.0
2018-03-02,24.065,24.33,24.065,24.2,422.0
2018-03-05,24.53,24.925,24.53,24.925,4824.0
2018-03-06,24.895,24.895,24.75,24.77,8746.0
2018-03-07,24.655,24.915,24.655,24.77,324.0
2018-03-08,24.99,25.045,24.99,24.995,3630.0
2018-03-09,25.115,25.305,25.115,25.295,5766.0
2018-03-12,25.475,25.535,25.405,25.5,5402.0
2018-03-13,25.68,25.805,25.425,25.485,7170.0
2018-03-14,25.5,25.5,25.315,25.345,44426.0
2018-03-15,25.635,25.645,25.52,25.57,5958.0
2018-03-16,25.61,25.7,25.57,25.585,10676.0
2018-03-19,25.33,25.33,24.815,24.89,2832.0
2018-03-20,25.04,25.1,25.04,25.08,1020.0
2018-03-21,24.83,24.905,24.625,24.84,2814.0
2018-03-22,24.35,24.435,24.06,24.205,6052.0
2018-03-23,23.905,23.94,23.33,23.435,41438.0
2018-03-26,23.82,24.095,23.59,24.095,16454.0
2018-03-27,24.25,24.255,23.3,23.44,15518.0
2018-03-28,23.32,23.465,23.105,23.29,43320.0
2018-03-29,23.38,23.695,23.225,23.68,4752.0
2018-04-02,23.44,23.44,22.79,22.885,5618.0
2018-04-03,23.095,23.095,22.715,23.04,3668.0
2018-04-04,22.695,23.39,22.62,23.39,17434.0
2018-04-05,23.485,23.625,23.405,23.625,7532.0
2018-04-06,23.205,23.33,22.81,22.925,7602.0
2018-04-09,23.17,23.305,22.965,22.965,1838.0
2018-04-10,23.1,23.23,23.055,23.23,19148.0
2018-04-11,23.1,23.185,23.05,23.05,3452.0
2018-04-12,23.3,23.4,23.3,23.4,19800.0
2018-04-13,23.34,23.345,23.24,23.24,3456.0
2018-04-16,23.395,23.395,23.32,23.375,4404.0
2018-04-17,23.565,23.76,23.565,23.685,4400.0
2018-04-18,23.92,24.085,23.92,24.06,1528.0
2018-04-19,23.9,23.9,23.8,23.85,3424.0
2018-04-20,23.86,23.86,23.59,23.59,12134.0
2018-04-23,23.86,24.0,23.855,23.975,690.0
2018-04-24,23.865,23.865,23.14,23.265,16090.0
2018-04-25,23.405,23.405,23.11,23.23,896.0
2018-04-26,23.61,23.905,23.61,23.61,746.0
2018-04-27,24.125,24.125,23.83,24.125,1004.0
2018-04-30,24.05,24.05,23.555,23.665,40508.0
2018-05-01,23.6,23.925,23.55,23.795,1082.0
2018-05-02,23.9,23.925,23.9,23.925,440.0
2018-05-03,23.705,23.82,23.555,23.82,4266.0
2018-05-04,23.99,24.25,23.99,24.22,2062.0
2018-05-07,24.335,24.48,24.325,24.44,1332.0
2018-05-08,24.515,24.55,24.44,24.55,4474.0
2018-05-09,24.56,24.655,24.45,24.63,10558.0
2018-05-10,24.62,24.74,24.565,24.73,6674.0
2018-05-11,24.73,24.75,24.7,24.73,386.0
2018-05-14,24.805,24.94,24.78,24.785,30506.0
2018-05-15,24.75,24.76,24.585,24.585,10172.0
2018-05-16,24.655,24.765,24.655,24.68,10270.0
2018-05-17,24.665,24.77,24.6,24.77,1088.0
2018-05-18,24.7,24.7,24.675,24.675,1268.0
2018-05-22,24.695,24.705,24.59,24.59,5050.0
2018-05-23,24.545,24.81,24.545,24.59,420.0
2018-05-24,24.955,24.955,24.59,24.59,540.0
2018-05-25,25.165,25.215,25.125,25.165,3044.0
2018-05-28,25.32,25.325,25.285,25.325,5828.0
2018-05-29,25.165,25.205,25.06,25.13,3666.0
2018-05-30,25.16,25.2,24.95,25.055,2538.0
2018-05-31,25.1,25.32,25.1,25.19,7470.0
2018-06-01,25.5,25.58,25.5,25.56,2200.0
2018-06-04,26.045,26.045,25.735,25.75,2200.0
2018-06-05,26.265,26.265,25.875,25.92,1222.0
2018-06-06,25.875,25.965,25.71,25.965,4154.0
2018-06-07,25.97,25.97,25.825,25.825,26174.0
2018-06-08,25.785,25.805,25.765,25.8,3200.0
2018-06-11,25.86,26.0,25.86,25.98,5978.0
2018-06-12,26.05,26.165,26.035,26.13,3772.0
2018-06-13,26.185,26.225,26.12,26.155,2246.0
2018-06-14,26.265,26.58,26.185,26.575,9224.0
2018-06-15,26.625,26.675,26.575,26.665,4302.0
2018-06-18,26.45,26.72,26.45,26.69,3952.0
2018-06-19,26.505,26.74,26.505,26.695,4420.0
2018-06-20,26.94,27.09,26.895,27.075,4910.0
2018-06-21,27.11,27.11,26.74,26.74,5910.0
2018-06-22,26.745,26.755,26.695,26.74,3056.0
2018-06-25,26.48,26.48,25.95,26.1,6572.0
2018-06-26,26.165,26.335,26.13,26.275,7276.0
2018-06-27,26.185,26.185,26.0,26.12,46478.0
2018-06-28,25.835,25.99,25.75,25.75,11810.0
2018-06-29,26.005,26.015,25.875,25.875,6334.0
2018-07-03,26.145,26.145,25.75,25.915,15200.0
2018-07-04,25.865,25.93,25.705,25.93,1638.0
2018-07-05,25.875,25.985,25.745,25.975,12042.0
2018-07-06,26.045,26.335,26.03,26.335,5646.0
2018-07-09,26.42,26.5,26.395,26.5,8800.0
2018-07-10,26.65,26.65,26.55,26.55,1800.0
2018-07-11,26.415,26.68,26.415,26.675,5150.0
2018-07-12,26.74,26.975,26.74,26.975,11818.0
2018-07-13,27.105,27.105,27.025,27.025,1534.0
2018-07-16,27.0,27.0,26.92,26.92,2200.0
2018-07-17,26.385,27.245,26.385,27.235,5514.0
2018-07-18,27.225,27.23,27.125,27.125,5130.0
2018-07-19,27.145,27.155,27.145,27.155,2670.0
2018-07-20,27.035,27.06,26.875,26.875,5260.0
2018-07-23,26.88,27.065,26.845,27.045,38304.0
2018-07-24,27.37,27.385,27.085,27.135,6862.0
2018-07-25,26.985,27.225,26.985,27.17,5298.0
2018-07-26,26.9,27.07,26.9,26.955,9012.0
2018-07-27,26.75,26.75,26.495,26.555,3290.0
2018-07-30,26.5,26.5,26.09,26.095,10356.0
2018-07-31,26.26,26.26,26.155,26.215,4522.0
2018-08-01,26.345,26.35,26.285,26.34,3502.0
2018-08-02,26.1,26.7,26.1,26.26,1920.0
2018-08-03,26.76,26.76,26.625,26.72,2390.0
2018-08-07,27.03,27.165,26.945,27.055,1002.0
2018-08-08,27.16,27.77,27.05,27.125,5236.0
2018-08-09,27.135,27.24,27.075,27.165,9012.0
2018-08-10,27.02,27.15,27.02,27.085,4984.0
2018-08-13,27.21,27.21,27.135,27.165,2032.0
2018-08-14,27.12,27.2,27.03,27.15,1950.0
2018-08-15,27.015,27.08,26.815,26.955,5624.0
2018-08-16,27.2,27.205,27.075,27.1,2406.0
2018-08-17,26.75,26.9,26.75,26.875,1500.0
2018-08-20,26.99,26.99,26.8,26.855,2808.0
2018-08-21,26.965,26.97,26.915,26.915,1340.0
2018-08-22,26.85,26.9,26.845,26.9,3646.0
2018-08-23,27.045,27.145,26.955,27.145,7438.0
2018-08-24,27.12,27.21,27.12,27.21,2200.0
2018-08-27,27.34,27.36,27.295,27.315,5624.0
2018-08-28,27.295,27.315,27.25,27.305,3494.0
2018-08-29,27.375,27.55,27.375,27.375,1188.0
2018-08-30,27.73,27.825,27.66,27.665,1606.0
2018-08-31,27.845,27.92,27.795,27.85,11196.0
2018-09-04,28.105,28.105,27.96,28.015,3250.0
2018-09-05,27.905,27.97,27.64,27.72,9472.0
2018-09-06,27.525,27.525,27.29,27.35,27998.0
2018-09-07,27.2,27.805,27.2,27.425,1656.0
2018-09-10,27.425,27.425,27.25,27.35,7672.0
2018-09-11,28.0,28.325,27.19,27.455,5814.0
2018-09-12,27.28,27.28,27.0,27.145,8464.0
2018-09-13,27.195,27.46,27.195,27.42,2822.0
2018-09-14,27.405,27.46,27.385,27.415,4898.0
2018-09-17,27.37,27.37,27.03,27.03,6340.0
2018-09-18,27.0,27.275,26.97,27.22,5902.0
2018-09-19,27.115,27.115,26.915,27.01,6612.0
2018-09-20,27.155,27.28,27.155,27.235,3938.0
2018-09-21,27.41,27.41,27.11,27.135,5602.0
2018-09-24,26.97,27.135,26.97,27.045,2652.0
2018-09-25,27.255,27.305,27.195,27.255,1600.0
2018-09-26,27.35,27.665,27.35,27.625,3644.0
2018-09-27,27.815,27.815,27.755,27.755,4120.0
2018-09-28,27.57,27.57,27.45,27.475,6906.0
2018-10-01,27.46,27.51,27.25,27.27,7808.0
2018-10-02,27.33,27.435,27.265,27.265,3496.0
2018-10-03,27.385,27.45,27.345,27.365,5852.0
2018-10-04,27.325,27.325,26.895,26.97,7550.0
2018-10-05,26.905,26.925,26.5,26.695,9052.0
2018-10-09,26.695,26.75,26.585,26.625,35300.0
2018-10-10,26.39,26.39,25.68,25.75,9596.0
2018-10-11,25.61,25.8,25.375,25.42,8024.0
2018-10-12,25.975,26.1,25.55,25.89,13850.0
2018-10-15,25.845,25.9,25.575,25.715,17980.0
2018-10-16,25.825,26.2,25.765,26.2,13214.0
2018-10-17,26.34,26.4,26.3,26.395,1376.0
2018-10-18,26.395,26.395,25.9,25.96,24740.0
2018-10-19,26.175,26.36,25.955,26.035,12556.0
2018-10-22,26.125,26.19,25.935,26.16,5082.0
2018-10-23,25.67,26.07,25.4,26.0,85494.0
2018-10-24,25.99,25.99,24.69,24.82,21676.0
2018-10-25,25.2,25.695,25.14,25.615,18856.0
2018-10-26,24.9,25.7,24.825,25.01,23538.0
2018-10-29,25.4,25.435,24.25,24.43,14478.0
2018-10-30,24.435,24.915,24.435,24.815,36542.0
2018-10-31,25.385,25.775,25.385,25.6,83832.0
2018-11-01,25.495,25.805,25.34,25.805,10756.0
2018-11-02,25.575,25.575,25.375,25.41,69600.0
2018-11-05,25.435,25.435,25.12,25.185,15878.0
2018-11-06,25.33,25.63,25.33,25.52,11736.0
2018-11-07,25.82,26.32,25.8,26.26,19350.0
2018-11-08,26.25,26.285,26.145,26.285,18978.0
2018-11-09,26.05,26.05,25.76,25.995,4878.0
2018-11-12,25.775,25.775,25.205,25.37,7920.0
2018-11-13,25.495,25.495,25.22,25.22,18238.0
2018-11-14,25.48,25.48,24.915,25.075,14012.0
2018-11-15,24.9,25.38,24.8,25.175,1788.0
2018-11-16,25.25,25.25,25.15,25.15,2150.0
2018-11-19,25.1,25.1,24.4,24.44,5640.0
2018-11-20,24.0,24.435,23.95,24.26,5470.0
2018-11-21,24.545,24.545,24.35,24.415,6650.0
2018-11-22,24.345,24.7,24.3,24.6,6740.0
2018-11-23,24.15,24.315,24.075,24.25,14500.0
2018-11-26,24.355,24.63,24.355,24.63,8200.0
2018-11-27,24.64,24.905,24.555,24.845,6042.0
2018-11-28,25.155,25.48,25.05,25.44,4082.0
2018-11-29,25.56,25.675,25.35,25.5,3492.0
2018-11-30,25.605,25.75,25.605,25.725,1570.0
2018-12-03,26.045,26.045,25.97,25.99,10400.0
2018-12-04,25.9,25.945,25.165,25.165,12552.0
2018-12-05,25.235,25.385,25.235,25.33,600.0
2018-12-06,24.895,25.335,24.895,25.3,21994.0
2018-12-07,25.0,25.04,24.63,24.78,5420.0
2018-12-10,24.56,25.04,24.45,25.04,8302.0
2018-12-11,25.425,25.425,24.89,25.28,1346.0
2018-12-12,25.425,25.53,25.25,25.25,6496.0
2018-12-13,25.42,25.42,25.085,25.12,5990.0
2018-12-14,24.925,24.925,24.65,24.65,4500.0
2018-12-17,24.48,24.745,24.0,24.0,7092.0
2018-12-18,24.315,24.645,24.315,24.53,9000.0
2018-12-19,24.39,24.625,23.83,23.85,18002.0
2018-12-20,23.88,23.905,23.39,23.64,11822.0
2018-12-21,23.65,23.825,22.93,23.0,13040.0
2018-12-24,22.58,22.92,22.04,22.605,13878.0
2018-12-27,23.725,24.5,23.095,23.855,152642.0
2018-12-28,24.1,24.225,23.965,24.135,2444.0
2018-12-31,24.105,24.145,23.98,24.01,3438.0
2019-01-02,23.64,24.225,23.64,24.11,3756.0
2019-01-03,23.63,23.63,23.175,23.2,12424.0
2019-01-04,23.48,24.055,23.48,24.015,16428.0
2019-01-07,24.02,24.125,23.9,24.125,5112.0
2019-01-08,24.285,24.285,23.975,24.285,2094.0
2019-01-09,24.315,24.405,24.24,24.335,480.0
2019-01-10,24.28,24.45,24.16,24.45,1646.0
2019-01-11,24.42,24.465,24.355,24.465,7152.0
2019-01-14,24.295,24.31,24.19,24.31,2660.0
2019-01-15,24.4,24.745,24.4,24.68,4100.0
2019-01-16,24.76,24.765,24.68,24.705,3334.0
2019-01-17,24.815,24.91,24.785,24.91,1900.0
2019-01-18,24.955,25.22,24.955,25.125,5142.0
2019-01-21,25.25,25.25,24.88,24.925,3502.0
2019-01-22,25.065,25.095,24.625,24.635,16392.0
2019-01-23,25.01,25.01,24.65,24.71,6498.0
2019-01-24,24.885,24.96,24.85,24.96,7852.0
2019-01-25,25.05,25.155,25.05,25.05,5250.0
2019-01-28,24.85,24.85,24.655,24.755,3404.0
2019-01-29,24.75,24.75,24.59,24.59,2654.0
2019-01-30,24.75,25.0,24.725,25.0,4178.0
2019-01-31,25.125,25.41,25.125,25.29,6928.0
2019-02-01,25.2,25.2,25.075,25.09,2626.0
2019-02-04,25.255,25.5,25.165,25.49,50414.0
2019-02-05,25.505,25.775,25.505,25.7,4908.0
2019-02-06,25.89,25.89,25.725,25.795,15222.0
2019-02-07,25.725,25.725,25.5,25.565,3680.0
2019-02-08,25.42,25.595,25.405,25.595,5094.0
2019-02-11,25.765,25.765,25.63,25.68,1476.0
2019-02-12,25.715,25.97,25.715,25.955,7030.0
2019-02-13,26.02,26.075,25.98,26.055,2956.0
2019-02-14,26.035,26.16,25.975,26.105,5924.0
2019-02-15,26.14,26.185,26.03,26.03,4080.0
2019-02-19,26.125,26.23,26.105,26.105,5930.0
2019-02-20,26.065,26.065,25.905,25.985,4300.0
2019-02-21,25.83,26.025,25.83,25.935,5574.0
2019-02-22,26.06,26.06,25.98,26.025,1672.0
2019-02-25,26.22,26.35,26.21,26.26,4992.0
2019-02-26,26.275,26.325,26.23,26.26,3620.0
2019-02-27,26.07,26.155,25.985,26.125,4740.0
2019-02-28,26.185,26.185,26.125,26.125,284.0
2019-03-01,26.4,26.6,26.34,26.58,13804.0
2019-03-04,26.75,26.81,26.545,26.55,7512.0
2019-03-05,26.705,26.77,26.685,26.77,2946.0
2019-03-06,26.735,26.825,26.71,26.725,5002.0
2019-03-07,26.625,26.725,26.38,26.725,1876.0
2019-03-08,25.635,26.425,25.635,26.185,4196.0
2019-03-11,26.365,26.855,26.365,26.85,16408.0
2019-03-12,26.93,26.99,26.85,26.88,5508.0
2019-03-13,27.055,27.13,27.0,27.04,17830.0
2019-03-14,27.11,27.11,27.005,27.005,4888.0
2019-03-15,27.24,27.305,27.235,27.28,3200.0
2019-03-18,27.295,27.37,27.295,27.35,4202.0
2019-03-19,27.28,27.45,27.28,27.285,2354.0
2019-03-20,27.335,27.53,27.335,27.43,28754.0
2019-03-21,27.4,28.02,27.4,28.02,7986.0
2019-03-22,27.91,27.91,27.49,27.515,22094.0
2019-03-25,27.39,27.53,27.29,27.4,30724.0
2019-03-26,27.65,27.68,27.375,27.375,22426.0
2019-03-27,27.635,27.64,27.25,27.425,7906.0
2019-03-28,27.53,27.545,27.425,27.52,3794.0
2019-03-29,27.57,27.57,27.46,27.53,4440.0
2019-04-01,27.81,27.83,27.76,27.83,5730.0
2019-04-02,27.795,28.0,27.795,28.0,5758.0
2019-04-03,28.14,28.255,28.055,28.055,12224.0
2019-04-04,28.285,28.285,28.05,28.055,3554.0
2019-04-05,28.355,28.36,28.345,28.345,7036.0
2019-04-08,28.26,28.275,28.17,28.26,5262.0
2019-04-09,28.22,28.295,28.2,28.2,18614.0
2019-04-10,28.255,28.33,28.24,28.24,14180.0
2019-04-11,28.575,28.575,28.37,28.37,2436.0
2019-04-12,28.455,28.455,28.37,28.42,42604.0
2019-04-15,28.39,28.545,28.275,28.535,3624.0
2019-04-16,28.66,28.66,28.575,28.6,3264.0
2019-04-17,28.675,28.675,28.615,28.65,1824.0
2019-04-18,28.82,28.82,28.655,28.75,5684.0
2019-04-22,28.67,28.78,28.645,28.78,2114.0
2019-04-23,29.02,29.355,28.935,29.345,3282.0
2019-04-24,29.49,29.49,29.375,29.4,5154.0
2019-04-25,29.575,29.575,29.485,29.535,3284.0
2019-04-26,29.42,29.425,29.18,29.38,9866.0
2019-04-29,29.49,29.5,29.445,29.485,5096.0
2019-04-30,29.275,29.275,29.07,29.105,14786.0
2019-05-01,29.37,29.395,29.145,29.145,9840.0
2019-05-02,29.2,29.215,28.925,29.075,4008.0
2019-05-03,29.245,29.45,29.23,29.425,6718.0
2019-05-06,28.99,29.275,28.99,29.275,18674.0
2019-05-07,29.1,29.1,28.56,28.59,14724.0
2019-05-08,28.615,28.87,28.61,28.75,21564.0
2019-05-09,28.25,28.57,28.25,28.57,2150.0
2019-05-10,28.25,28.59,28.0,28.535,4086.0
2019-05-13,27.73,27.91,27.55,27.555,14978.0
2019-05-14,27.555,27.995,27.555,27.99,8090.0
2019-05-15,27.69,28.28,27.69,28.21,7264.0
2019-05-16,28.25,28.61,28.21,28.55,13424.0
2019-05-17,28.31,28.575,28.28,28.28,5126.0
2019-05-21,27.96,28.03,27.875,27.95,4990.0
2019-05-22,27.79,27.935,27.79,27.88,1396.0
2019-05-23,27.67,27.67,27.43,27.54,5412.0
2019-05-24,27.685,27.7,27.49,27.52,4210.0
2019-05-27,27.645,27.645,27.49,27.52,360.0
2019-05-28,27.62,27.675,27.48,27.515,5384.0
2019-05-29,27.29,27.35,27.205,27.24,4420.0
2019-05-30,27.35,27.36,27.32,27.32,2662.0
2019-05-31,27.005,27.32,26.975,27.0,37254.0
2019-06-03,26.8,26.825,26.105,26.165,9190.0
2019-06-04,26.43,26.61,26.425,26.61,9818.0
2019-06-05,26.945,27.045,26.84,27.045,3596.0
2019-06-06,27.045,27.255,27.025,27.255,2816.0
2019-06-07,27.405,27.65,27.405,27.6,5612.0
2019-06-10,27.69,28.095,27.68,27.925,10748.0
2019-06-11,28.175,28.175,27.9,27.965,6184.0
2019-06-12,27.875,27.875,27.77,27.78,1820.0
2019-06-13,28.02,28.02,27.945,28.01,636.0
2019-06-14,27.945,28.14,27.91,28.14,3442.0
2019-06-17,28.175,28.305,28.11,28.225,3960.0
2019-06-18,28.62,28.82,28.535,28.61,2792.0
2019-06-19,28.61,28.61,28.47,28.5,2216.0
2019-06-20,28.53,28.545,28.495,28.5,2000.0
2019-06-21,28.59,28.745,28.58,28.615,1416.0
2019-06-24,28.63,28.63,28.575,28.615,1128.0
2019-06-25,28.48,28.48,28.0,28.21,2182.0
2019-06-26,28.295,28.315,28.025,28.025,7586.0
2019-06-27,28.13,28.13,28.1,28.125,1828.0
2019-06-28,28.1,28.1,27.99,28.02,2068.0
2019-07-02,28.55,28.55,28.425,28.435,7410.0
2019-07-03,28.655,28.935,28.655,28.935,2930.0
2019-07-04,28.94,28.94,28.665,28.665,202.0
2019-07-05,28.66,28.74,28.58,28.735,3388.0
2019-07-08,28.53,28.735,28.46,28.735,1210.0
2019-07-09,28.425,28.75,28.425,28.715,3796.0
2019-07-10,28.86,29.02,28.715,28.715,524.0
2019-07-11,29.0,29.0,28.85,28.85,3560.0
2019-07-12,28.885,28.955,28.885,28.94,3580.0
2019-07-15,29.06,29.07,28.995,29.07,3172.0
2019-07-16,29.07,29.07,28.9,29.03,1226.0
2019-07-17,29.025,29.025,28.865,28.9,3444.0
2019-07-18,28.78,28.79,28.725,28.79,370.0
2019-07-19,29.17,29.17,28.715,28.715,5846.0
2019-07-22,28.895,29.03,28.895,29.03,3152.0
2019-07-23,29.205,29.255,29.05,29.255,8020.0
2019-07-24,29.17,29.44,29.085,29.44,3700.0
2019-07-25,29.35,29.35,29.195,29.25,6236.0
2019-07-26,29.5,29.575,29.5,29.56,3918.0
2019-07-29,29.515,29.515,29.29,29.43,3294.0
2019-07-30,29.27,29.385,29.25,29.255,2330.0
2019-07-31,29.34,29.34,28.75,29.3,4332.0
2019-08-01,29.325,29.535,28.765,28.765,2730.0
2019-08-02,28.77,28.77,28.31,28.36,2504.0
2019-08-06,27.75,28.005,27.545,27.95,22708.0
2019-08-07,27.79,28.11,27.595,28.11,1838.0
2019-08-08,28.335,28.585,28.255,28.585,2992.0
2019-08-09,28.49,28.49,28.13,28.325,4762.0
2019-08-12,28.18,28.325,27.96,28.325,2402.0
2019-08-13,28.65,28.73,28.575,28.67,7376.0
2019-08-14,28.355,28.355,27.905,27.905,6140.0
2019-08-15,27.985,28.03,27.79,27.955,4642.0
2019-08-16,28.1,28.4,28.1,28.3,3176.0
2019-08-19,28.65,28.84,28.65,28.75,6700.0
2019-08-20,28.83,28.83,28.61,28.61,3850.0
2019-08-21,28.775,28.78,28.725,28.78,1200.0
2019-08-22,28.78,28.785,28.515,28.745,4178.0
2019-08-23,28.6,28.65,27.82,27.825,3732.0
2019-08-26,28.09,28.145,28.03,28.055,2918.0
2019-08-27,28.24,28.24,28.06,28.19,4364.0
2019-08-28,28.035,28.255,28.035,28.255,2788.0
2019-08-29,28.68,28.725,28.53,28.67,4930.0
2019-08-30,28.675,28.675,28.54,28.62,7238.0
2019-09-03,28.53,28.59,28.39,28.39,1522.0
2019-09-04,28.73,28.73,28.525,28.62,2002.0
2019-09-05,29.085,29.145,29.075,29.145,5900.0
2019-09-06,29.1,29.1,28.965,29.025,8220.0
2019-09-09,29.07,29.07,28.775,28.825,1638.0
2019-09-10,28.615,28.725,28.615,28.635,31228.0
2019-09-11,28.805,29.025,28.805,29.005,5972.0
2019-09-12,29.32,29.45,29.32,29.41,888.0
2019-09-13,29.37,29.4,29.3,29.36,7142.0
2019-09-16,29.16,29.175,29.08,29.13,32156.0
2019-09-17,29.205,29.22,29.135,29.195,872.0
2019-09-18,29.245,29.365,29.11,29.23,1478.0
2019-09-19,29.315,29.525,29.315,29.525,3060.0
2019-09-20,29.45,29.45,29.1,29.1,2066.0
2019-09-23,29.085,29.125,29.085,29.125,218.0
2019-09-24,29.2,29.2,28.55,28.585,6064.0
2019-09-25,28.71,28.84,28.5,28.84,3124.0
2019-09-26,28.73,28.96,28.73,28.84,1048.0
2019-09-27,28.955,28.955,28.5,28.795,2082.0
2019-09-30,28.655,28.75,28.655,28.75,350.0
2019-10-01,28.91,29.0,28.475,28.515,4762.0
2019-10-02,28.31,28.31,28.075,28.24,1038.0
2019-10-03,28.21,28.36,28.21,28.345,2020.0
2019-10-04,28.56,28.885,28.56,28.56,958.0
2019-10-07,28.83,29.0,28.805,28.88,1156.0
2019-10-08,28.605,28.66,28.5,28.57,2278.0
2019-10-09,28.595,28.72,28.59,28.72,13672.0
2019-10-10,28.71,28.85,28.71,28.84,4512.0
2019-10-11,29.0,29.16,29.0,29.16,664.0
2019-10-15,29.195,29.45,29.12,29.43,7198.0
2019-10-16,29.365,29.365,29.23,29.295,4192.0
2019-10-17,29.42,29.42,29.21,29.255,3968.0
2019-10-18,29.1,29.1,28.97,28.98,2328.0
2019-10-21,29.08,29.08,29.015,29.075,1212.0
2019-10-22,29.2,29.2,28.96,29.0,1522.0
2019-10-23,28.865,28.925,28.8,28.81,5114.0
2019-10-24,29.055,29.17,29.055,29.12,2384.0
2019-10-25,29.02,29.375,29.02,29.375,5108.0
2019-10-28,29.44,29.67,29.44,29.665,22282.0
2019-10-29,29.58,29.645,29.495,29.535,14380.0
2019-10-30,29.59,29.83,29.52,29.69,2438.0
2019-10-31,29.92,29.92,29.69,29.765,804.0
2019-11-01,29.95,30.0,29.95,30.0,2498.0
2019-11-04,30.29,30.295,30.195,30.29,7202.0
2019-11-05,30.235,30.34,30.195,30.31,3740.0
2019-11-06,30.325,30.325,30.2,30.25,10482.0
2019-11-07,30.495,30.52,30.435,30.44,2448.0
2019-11-08,30.46,30.595,30.375,30.58,16120.0
2019-11-11,30.485,30.56,30.48,30.52,3196.0
2019-11-12,30.615,30.7,30.565,30.59,3394.0
2019-11-13,30.63,30.705,30.63,30.675,2600.0
2019-11-14,30.65,30.675,30.585,30.675,2600.0
2019-11-15,30.86,30.86,30.765,30.78,3534.0
2019-11-18,30.75,30.87,30.715,30.8,19048.0
2019-11-19,30.935,31.05,30.935,31.05,2230.0
2019-11-20,30.995,31.04,30.77,30.8,11548.0
2019-11-21,30.75,30.825,30.7,30.815,5262.0
2019-11-22,30.84,30.84,30.745,30.785,4894.0
2019-11-25,31.035,31.205,31.035,31.185,1016.0
2019-11-26,31.25,31.25,31.195,31.2,18594.0
2019-11-27,31.35,31.425,31.275,31.28,9498.0
2019-11-28,31.36,31.5,31.28,31.28,122.0
2019-11-29,31.49,31.49,31.325,31.325,1244.0
2019-12-02,31.305,31.355,30.885,30.99,9338.0
2019-12-03,30.575,30.68,30.53,30.68,5560.0
2019-12-04,30.9,30.905,30.755,30.755,4132.0
2019-12-05,30.765,30.77,30.625,30.68,2668.0
2019-12-06,31.17,31.245,31.14,31.215,13708.0
2019-12-09,31.165,31.205,31.055,31.065,2212.0
2019-12-10,31.05,31.11,30.975,31.06,1596.0
2019-12-11,31.06,31.06,30.58,30.925,13234.0
2019-12-12,31.045,31.38,31.03,31.095,3060.0
2019-12-13,31.32,31.43,31.225,31.41,14288.0
2019-12-16,31.455,31.65,31.43,31.65,4392.0
2019-12-17,31.7,31.7,31.615,31.675,2400.0
2019-12-18,31.665,31.665,31.57,31.6,2922.0
2019-12-19,31.665,31.785,31.575,31.785,8964.0
2019-12-20,32.055,32.06,32.0,32.035,26244.0
2019-12-23,32.11,32.225,32.105,32.105,2042.0
2019-12-24,32.195,32.195,32.05,32.105,2842.0
2019-12-27,32.41,32.41,32.12,32.225,8880.0
2019-12-30,32.185,32.185,31.82,31.925,4458.0
2019-12-31,31.765,31.79,31.625,31.755,4390.0
2020-01-02,32.175,32.23,32.005,32.23,9094.0
2020-01-03,31.99,32.195,31.845,32.095,5026.0
2020-01-06,31.75,32.17,31.75,32.145,7360.0
2020-01-07,32.67,32.67,32.265,32.3,6378.0
2020-01-08,32.465,32.67,32.39,32.575,4538.0
2020-01-09,32.9,33.125,32.855,32.95,37942.0
2020-01-10,33.295,33.3,32.815,32.87,8574.0
2020-01-13,33.135,33.215,32.755,33.215,5790.0
2020-01-14,33.385,33.385,33.075,33.09,24372.0
2020-01-15,33.21,33.34,33.0,33.03,5028.0
2020-01-16,33.475,33.475,33.2,33.36,16968.0
2020-01-17,33.68,33.68,33.44,33.53,5130.0
2020-01-20,33.65,33.75,33.5,33.65,722.0
2020-01-21,33.625,33.695,33.505,33.6,6820.0
2020-01-22,33.89,34.07,33.875,33.88,8134.0
2020-01-23,34.03,34.03,33.765,33.94,9942.0
2020-01-24,33.855,34.15,33.59,33.635,12862.0
2020-01-27,33.25,33.255,33.025,33.11,13476.0
2020-01-28,33.52,33.63,33.17,33.56,8252.0
2020-01-29,34.04,34.04,33.565,33.76,16476.0
2020-01-30,33.375,33.78,33.375,33.755,7618.0
2020-01-31,34.195,34.195,33.275,33.385,4970.0
2020-02-03,33.79,34.09,33.63,34.025,12480.0
2020-02-04,34.55,34.835,34.415,34.825,5000.0
2020-02-05,35.285,35.385,34.795,34.995,7234.0
2020-02-06,35.25,35.25,34.945,35.2,7960.0
2020-02-07,34.91,35.29,34.91,35.08,9982.0
2020-02-10,34.835,35.495,34.83,35.425,7982.0
2020-02-11,35.77,35.775,35.455,35.475,12864.0
2020-02-12,35.9,35.9,35.57,35.745,7346.0
2020-02-13,35.705,35.8,35.55,35.715,11844.0
2020-02-14,35.835,35.835,35.64,35.64,6472.0
2020-02-18,35.7,35.85,35.64,35.82,13474.0
2020-02-19,36.16,36.165,36.0,36.085,4508.0
2020-02-20,36.29,36.29,35.49,35.8,13292.0
2020-02-21,35.735,35.735,34.91,34.95,20910.0
2020-02-24,33.55,34.77,33.5,34.0,44160.0
2020-02-25,34.3,34.445,32.9,33.05,39342.0
2020-02-26,33.055,33.645,33.0,33.235,18902.0
2020-02-27,32.65,32.905,31.935,32.715,22852.0
2020-02-28,31.995,31.995,30.875,31.805,43656.0
2020-03-02,32.34,33.16,31.75,33.155,29504.0
2020-03-03,33.545,33.805,32.0,32.64,27520.0
2020-03-04,32.64,33.46,32.64,33.46,12524.0
2020-03-05,32.555,33.33,31.39,32.7,16766.0
2020-03-06,31.42,32.295,31.39,31.41,16764.0
2020-03-09,30.035,31.37,30.035,30.975,46174.0
2020-03-10,33.0,33.275,30.825,32.075,12862.0
2020-03-11,31.985,31.99,30.605,30.885,17622.0
2020-03-12,28.495,29.395,27.01,28.45,17756.0
2020-03-13,30.0,31.95,28.675,30.685,143916.0
2020-03-16,26.555,29.6,25.735,27.56,24310.0
2020-03-17,28.0,30.03,26.01,29.85,16404.0
2020-03-18,28.975,29.545,28.035,29.095,68134.0
2020-03-19,29.675,30.5,28.825,29.845,17946.0
2020-03-20,30.425,30.425,28.25,28.355,24092.0
2020-03-23,28.025,28.965,27.005,28.455,49550.0
2020-03-24,30.355,30.555,29.785,30.5,29254.0
2020-03-25,30.5,31.06,29.175,29.78,181844.0
2020-03-26,30.125,30.95,30.125,30.95,38510.0
2020-03-27,30.625,30.625,29.8,29.8,28934.0
2020-03-30,30.7,31.35,30.525,31.275,16344.0
2020-03-31,31.675,32.03,30.875,30.905,63972.0
2020-04-01,30.28,30.825,29.7,29.75,62828.0
2020-04-02,29.945,30.275,29.9,30.255,14100.0
2020-04-03,30.43,30.43,29.625,29.7,57634.0
2020-04-06,30.965,31.925,30.925,31.925,32214.0
2020-04-07,32.995,33.0,31.65,31.725,32468.0
2020-04-08,32.6,32.6,32.035,32.275,18292.0
2020-04-09,32.715,32.715,32.175,32.275,34410.0
2020-04-13,32.72,32.725,31.945,32.45,59938.0
2020-04-14,32.81,34.0,32.81,34.0,37956.0
2020-04-15,33.45,34.25,33.45,34.0,40186.0
2020-04-16,33.955,34.94,33.955,34.625,15762.0
2020-04-17,35.47,35.47,34.35,34.755,45824.0
2020-04-20,34.305,34.975,34.305,34.705,25708.0
2020-04-21,35.0,35.0,33.365,33.48,34120.0
2020-04-22,34.47,34.645,33.92,34.525,14106.0
2020-04-23,34.505,34.62,34.13,34.29,36104.0
2020-04-24,34.5,34.785,34.055,34.735,23474.0
2020-04-27,35.29,35.29,34.745,34.87,17964.0
2020-04-28,34.965,35.24,34.125,34.165,37858.0
2020-04-29,35.16,35.195,34.62,35.01,53874.0
2020-04-30,34.895,35.24,34.865,35.15,27968.0
2020-05-01,34.485,35.055,34.425,34.455,36270.0
2020-05-04,34.11,34.99,34.11,34.99,15478.0
2020-05-05,35.175,35.605,35.175,35.315,25966.0
2020-05-06,35.705,35.985,35.565,35.73,18500.0
2020-05-07,36.01,36.03,35.67,35.805,30308.0
2020-05-08,35.97,36.1,35.88,36.1,16736.0
2020-05-11,36.06,36.835,36.04,36.67,44762.0
2020-05-12,36.74,36.785,36.11,36.13,42448.0
2020-05-13,36.045,36.295,35.3,35.68,67012.0
2020-05-14,35.52,35.84,35.25,35.84,22604.0
2020-05-15,35.53,36.285,35.5,36.285,24702.0
2020-05-19,36.53,36.75,36.425,36.425,40084.0
2020-05-20,36.72,37.135,36.72,37.045,35182.0
2020-05-21,37.105,37.14,36.775,36.815,25676.0
2020-05-22,36.96,37.26,36.875,37.0,64382.0
2020-05-25,37.475,37.9,37.09,37.8,4048.0
2020-05-26,37.155,37.87,36.39,36.43,52374.0
2020-05-27,36.26,36.5,35.75,36.5,25084.0
2020-05-28,36.315,36.99,36.315,36.5,29330.0
2020-05-29,36.595,37.04,36.35,37.03,13990.0
2020-06-01,36.755,36.875,36.575,36.615,16542.0
2020-06-02,36.585,36.675,36.2,36.625,33978.0
2020-06-03,36.895,36.95,36.625,36.895,29876.0
2020-06-04,36.86,37.0,36.41,36.48,19214.0
2020-06-05,36.51,37.21,36.47,37.2,31678.0
2020-06-08,36.995,37.18,36.74,37.16,24754.0
2020-06-09,37.315,37.715,37.3,37.59,30316.0
2020-06-10,37.99,38.75,37.81,38.305,76652.0
2020-06-11,37.685,37.965,36.75,36.765,88430.0
2020-06-12,37.4,37.52,36.5,36.935,101904.0
2020-06-15,36.57,37.375,36.5,37.195,32872.0
2020-06-16,38.06,38.095,37.565,37.93,47424.0
2020-06-17,38.115,38.345,38.04,38.125,24090.0
2020-06-18,38.41,38.41,37.9,38.23,13016.0
2020-06-19,38.59,38.59,38.085,38.35,30358.0
2020-06-22,38.18,38.545,38.16,38.545,12130.0
2020-06-23,38.725,39.19,38.67,38.945,24306.0
2020-06-24,38.885,39.025,38.095,38.34,60464.0
2020-06-25,38.36,38.79,37.99,38.62,27852.0
2020-06-26,38.785,38.785,37.835,37.865,42336.0
2020-06-29,37.87,38.265,37.51,38.16,17404.0
2020-06-30,38.37,38.825,38.37,38.81,27512.0
2020-07-02,39.67,39.835,39.5,39.655,12018.0
2020-07-03,39.65,39.785,39.185,39.645,6638.0
2020-07-06,39.955,40.47,39.955,40.365,32224.0
2020-07-07,40.41,40.88,40.275,40.315,26706.0
2020-07-08,40.42,40.53,40.145,40.5,18330.0
2020-07-09,40.79,41.14,40.43,41.12,35418.0
2020-07-10,41.065,41.465,40.75,41.465,11584.0
2020-07-13,41.715,42.215,40.5,40.58,51178.0
2020-07-14,40.29,40.965,39.74,40.965,30968.0
2020-07-15,40.98,40.99,40.355,40.715,17044.0
2020-07-16,40.295,40.61,39.95,40.525,24350.0
2020-07-17,40.69,40.73,40.4,40.64,27102.0
2020-07-20,40.7,41.7,40.55,41.7,12004.0
2020-07-21,41.735,41.735,40.95,41.005,37024.0
2020-07-22,41.06,41.18,40.75,40.935,14260.0
2020-07-23,41.005,41.02,39.75,39.88,35386.0
2020-07-24,39.41,39.725,39.015,39.545,67740.0
2020-07-27,39.78,40.17,39.72,40.115,24566.0
2020-07-28,40.045,40.07,39.65,39.745,44722.0
2020-07-29,39.86,40.11,39.83,40.025,19456.0
2020-07-30,39.935,40.595,39.85,40.54,10182.0
2020-07-31,41.18,41.18,40.41,41.095,45376.0
2020-08-04,41.635,41.815,41.41,41.45,21132.0
2020-08-05,41.475,41.615,41.4,41.515,13218.0
2020-08-06,41.53,42.215,41.4,42.135,11366.0
2020-08-07,42.325,42.47,41.745,41.945,28412.0
2020-08-10,41.95,41.95,41.13,41.58,33674.0
2020-08-11,41.32,41.425,40.7,40.725,31202.0
2020-08-12,40.955,41.7,40.935,41.685,143490.0
2020-08-13,41.62,41.885,41.5,41.655,6942.0
2020-08-14,41.755,41.755,41.49,41.565,3608.0
2020-08-17,41.825,41.975,41.805,41.975,6736.0
2020-08-18,42.03,42.29,41.925,42.255,13924.0
2020-08-19,42.155,42.415,42.0,42.11,15426.0
2020-08-20,42.08,42.63,42.075,42.63,12364.0
2020-08-21,42.735,42.95,42.715,42.905,22216.0
2020-08-24,43.34,43.49,42.945,43.225,16206.0
2020-08-25,43.05,43.485,42.98,43.465,24334.0
2020-08-26,43.7,44.3,43.695,44.25,32938.0
2020-08-27,44.375,44.45,43.85,44.175,34164.0
2020-08-28,44.135,44.28,44.05,44.25,11822.0
2020-08-31,44.21,44.815,44.175,44.485,48008.0
2020-09-01,44.775,45.235,44.725,45.225,24464.0
2020-09-02,45.765,45.77,44.98,45.66,28172.0
2020-09-03,45.115,45.115,43.175,43.58,126010.0
2020-09-04,43.245,43.69,41.225,42.845,111844.0
2020-09-08,41.435,42.275,41.215,41.215,58818.0
2020-09-09,42.005,42.51,41.65,42.29,41778.0
2020-09-10,42.595,42.775,41.245,41.48,29402.0
2020-09-11,41.74,41.76,40.75,41.21,19054.0
2020-09-14,41.715,42.12,41.615,41.865,43896.0
2020-09-15,42.34,42.65,42.25,42.46,17320.0
2020-09-16,42.55,42.55,41.745,41.8,12604.0
2020-09-17,40.8,41.425,40.695,40.97,38598.0
2020-09-18,41.355,41.355,40.05,40.685,116598.0
2020-09-21,40.575,41.155,40.025,41.155,40574.0
2020-09-22,41.515,41.92,41.225,41.92,22744.0
2020-09-23,41.955,41.955,40.735,40.735,16734.0
2020-09-24,40.52,41.37,40.51,40.755,12646.0
2020-09-25,41.12,42.11,41.04,42.02,10220.0
2020-09-28,42.755,42.78,42.445,42.67,11408.0
2020-09-29,42.795,42.915,42.695,42.695,21906.0
2020-09-30,42.71,43.22,42.645,42.83,29044.0
2020-10-01,43.365,43.38,43.15,43.255,7968.0
2020-10-02,42.515,43.0,42.2,42.235,38040.0
2020-10-05,42.39,42.99,42.375,42.99,28546.0
2020-10-06,42.83,43.015,42.225,42.305,16558.0
2020-10-07,42.65,43.025,42.58,42.955,17702.0
2020-10-08,43.2,43.205,42.885,42.925,17520.0
2020-10-09,43.005,43.335,42.975,43.335,18088.0
2020-10-13,44.945,45.045,44.58,44.745,26494.0
2020-10-14,44.845,44.925,44.165,44.41,8468.0
2020-10-15,43.915,44.325,43.88,44.325,15740.0
2020-10-16,44.56,44.72,44.0,44.0,35226.0
2020-10-19,44.195,44.195,43.165,43.26,8200.0
2020-10-20,43.35,43.45,43.0,43.2,9120.0
2020-10-21,43.19,43.53,43.095,43.355,9058.0
2020-10-22,43.325,43.44,42.75,43.17,9364.0
2020-10-23,43.22,43.22,42.875,43.18,12288.0
2020-10-26,43.025,43.365,42.355,42.605,22444.0
2020-10-27,42.86,43.09,42.755,43.09,14734.0
2020-10-28,42.69,42.74,41.775,41.825,50384.0
2020-10-29,42.18,43.01,42.18,42.875,11968.0
2020-10-30,42.185,42.24,41.14,41.555,48344.0
2020-11-02,41.69,41.89,40.91,41.245,17818.0
2020-11-03,41.275,42.01,41.2,41.92,14990.0
2020-11-04,43.225,43.75,43.0,43.525,27826.0
2020-11-05,44.29,44.445,44.155,44.38,35696.0
2020-11-06,44.245,44.45,43.87,44.385,13058.0
2020-11-09,44.435,44.83,43.345,43.345,175950.0
2020-11-10,42.895,43.085,42.295,42.75,39132.0
2020-11-11,43.15,43.815,43.13,43.815,15488.0
2020-11-12,44.08,44.235,43.69,43.69,19536.0
2020-11-13,44.04,44.27,43.91,44.25,18610.0
2020-11-16,43.96,44.3,43.94,44.3,15442.0
2020-11-17,44.395,44.4,44.18,44.18,9890.0
2020-11-18,44.145,44.215,43.85,43.9,18958.0
2020-11-19,43.865,44.145,43.75,44.14,7130.0
2020-11-20,44.075,44.24,43.91,43.93,7226.0
2020-11-23,44.01,44.185,43.625,43.925,17216.0
2020-11-24,44.055,44.35,43.79,44.28,38294.0
2020-11-25,44.44,44.58,44.3,44.545,13884.0
2020-11-26,44.475,44.665,44.385,44.4,6388.0
2020-11-27,44.755,45.0,44.74,44.85,12518.0
2020-11-30,44.77,44.975,44.21,44.975,45648.0
2020-12-01,45.22,45.56,45.165,45.42,14620.0
2020-12-02,45.17,45.395,44.985,45.36,26464.0
2020-12-03,45.325,45.5,45.185,45.185,14610.0
2020-12-04,45.075,45.165,45.0,45.11,21348.0
2020-12-07,45.195,45.45,45.18,45.3,12424.0
2020-12-08,45.345,45.69,45.115,45.65,10664.0
2020-12-09,45.545,45.545,44.475,44.675,32290.0
2020-12-10,44.13,44.6,44.0,44.6,25860.0
2020-12-11,44.39,44.515,44.05,44.47,11944.0
2020-12-14,44.58,45.17,44.565,44.805,25026.0
2020-12-15,45.095,45.1,44.795,45.075,23684.0
2020-12-16,45.315,45.555,45.19,45.5,27924.0
2020-12-17,45.62,45.755,45.47,45.755,33298.0
2020-12-18,45.94,45.94,45.45,45.815,23512.0
2020-12-21,45.475,45.95,45.25,45.945,20774.0
2020-12-22,46.25,46.355,46.0,46.225,32090.0
2020-12-23,46.105,46.105,45.875,45.9,13530.0
2020-12-24,45.84,46.03,45.835,45.915,18208.0
2020-12-29,46.495,46.6,46.275,46.425,28934.0
2020-12-30,46.53,46.535,46.17,46.175,12630.0
2020-12-31,46.065,46.255,46.0,46.23,12558.0
2021-01-04,46.295,46.315,45.225,45.76,60958.0
2021-01-05,45.505,45.875,45.435,45.755,20022.0
2021-01-06,45.2,45.76,45.045,45.065,50756.0
2021-01-07,45.665,46.33,45.665,46.265,30230.0
2021-01-08,46.48,46.895,46.48,46.88,62766.0
2021-01-11,46.865,46.945,46.445,46.445,40468.0
2021-01-12,46.47,46.565,45.955,46.22,30184.0
2021-01-13,46.325,46.55,46.25,46.42,50696.0
2021-01-14,46.48,46.485,45.95,46.075,38346.0
2021-01-15,46.245,46.375,45.915,45.965,14874.0
2021-01-18,46.165,46.245,45.98,46.125,5640.0
2021-01-19,46.3,46.685,46.175,46.675,22544.0
2021-01-20,47.035,47.5,46.985,47.5,40050.0
2021-01-21,47.46,47.775,47.375,47.72,13872.0
2021-01-22,47.82,48.025,47.77,47.935,21186.0
2021-01-25,48.42,48.645,47.56,48.375,31272.0
2021-01-26,48.35,48.445,48.2,48.28,32748.0
2021-01-27,48.255,48.255,47.085,47.295,60050.0
2021-01-28,47.59,48.275,47.505,47.665,51706.0
2021-01-29,47.19,47.25,46.345,46.565,45076.0
2021-02-01,47.11,48.05,47.0,48.05,24570.0
2021-02-02,48.29,48.705,48.27,48.57,23088.0
2021-02-03,48.855,48.86,48.27,48.27,47306.0
2021-02-04,48.615,49.025,48.5,49.025,20470.0
2021-02-05,49.02,49.08,48.76,48.96,44744.0
2021-02-08,49.2,49.215,48.95,49.025,13934.0
2021-02-09,49.105,49.315,48.95,49.0,35296.0
2021-02-10,49.145,49.2,48.45,48.845,18032.0
2021-02-11,49.0,49.125,48.845,49.125,17774.0
2021-02-12,49.255,49.33,49.085,49.33,8972.0
2021-02-16,49.51,49.625,49.15,49.25,26514.0
2021-02-17,48.985,49.125,48.64,49.055,38732.0
2021-02-18,48.51,48.83,48.375,48.735,43352.0
2021-02-19,48.76,48.76,48.215,48.34,30784.0
2021-02-22,47.75,47.87,47.045,47.06,62834.0
2021-02-23,46.215,46.99,45.5,46.855,135466.0
2021-02-24,46.41,46.87,46.025,46.845,39536.0
2021-02-25,46.405,46.735,45.4,45.675,54768.0
2021-02-26,46.14,46.885,45.675,46.37,63596.0
2021-03-01,46.82,47.395,46.625,47.32,36646.0
2021-03-02,47.405,47.405,46.47,46.47,44060.0
2021-03-03,46.42,46.56,45.225,45.25,116854.0
2021-03-04,45.125,45.365,44.115,44.555,81610.0
2021-03-05,44.93,45.3,43.7,45.25,64108.0
2021-03-08,45.155,45.365,43.945,43.945,114126.0
2021-03-09,44.85,45.83,44.85,45.575,38908.0
2021-03-10,46.17,46.17,45.375,45.4,63218.0
2021-03-11,45.995,46.37,45.94,46.19,32652.0
2021-03-12,45.535,45.56,45.065,45.5,64160.0
2021-03-15,45.575,46.015,45.45,46.015,34650.0
2021-03-16,46.305,46.725,45.985,46.2,31934.0
2021-03-17,45.82,46.51,45.6,46.315,34300.0
2021-03-18,45.645,45.735,45.15,45.175,52982.0
2021-03-19,45.205,45.465,44.955,45.395,19186.0
2021-03-22,45.615,46.495,45.61,46.3,28732.0
2021-03-23,46.56,46.635,46.15,46.21,20166.0
2021-03-24,46.475,46.475,45.455,45.47,22224.0
2021-03-25,45.2,45.625,44.91,45.495,47836.0
2021-03-26,45.275,46.02,45.205,46.02,59086.0
2021-03-29,45.975,46.13,45.6,46.025,52912.0
2021-03-30,45.9,46.015,45.625,45.985,21586.0
2021-03-31,46.115,46.65,46.09,46.45,31400.0
2021-04-01,46.945,47.25,46.925,47.105,21996.0
2021-04-05,47.49,48.095,47.475,48.03,28708.0
2021-04-06,48.085,48.3,48.02,48.1,22482.0
2021-04-07,48.25,48.545,48.125,48.475,13412.0
2021-04-08,48.805,48.865,48.675,48.77,17578.0
2021-04-09,48.5,48.83,48.38,48.83,22788.0
2021-04-12,48.855,49.005,48.715,48.98,40380.0
2021-04-13,49.24,49.51,49.175,49.435,25518.0
2021-04-14,49.6,49.6,48.68,48.75,18112.0
2021-04-15,49.18,49.625,49.17,49.58,23946.0
2021-04-16,49.54,49.54,49.31,49.525,29004.0
2021-04-19,49.24,49.39,48.95,49.18,25750.0
2021-04-20,49.065,49.2,48.745,49.125,20140.0
2021-04-21,48.935,49.23,48.535,49.06,68204.0
2021-04-22,49.12,49.225,48.4,48.525,32414.0
2021-04-23,48.62,49.225,48.595,49.06,21246.0
2021-04-26,48.97,49.1,48.83,49.035,41620.0
2021-04-27,49.14,49.15,48.795,48.88,59718.0
2021-04-28,48.8,48.86,48.3,48.305,16046.0
2021-04-29,48.735,48.735,48.015,48.385,35978.0
2021-04-30,48.01,48.31,47.985,48.09,40464.0
2021-05-03,48.265,48.34,47.725,47.805,54150.0
2021-05-04,47.57,47.575,46.55,46.965,91878.0
2021-05-05,47.255,47.35,46.7,46.745,43974.0
2021-05-06,46.545,46.765,46.205,46.685,74514.0
2021-05-07,47.17,47.37,46.94,47.01,70404.0
2021-05-10,46.725,46.725,45.58,45.585,66832.0
2021-05-11,44.81,45.61,44.75,45.58,51332.0
2021-05-12,44.8,45.04,44.395,44.51,100636.0
2021-05-13,45.0,45.2,44.775,44.99,27368.0
2021-05-14,45.195,45.875,45.125,45.78,26684.0
2021-05-17,45.51,45.53,44.95,45.275,44210.0
2021-05-18,45.325,45.575,44.97,44.98,63934.0
2021-05-19,44.3,45.225,44.29,45.15,19052.0
2021-05-20,45.37,46.02,45.365,46.0,8108.0
2021-05-21,46.05,46.095,45.665,45.665,6258.0
2021-05-25,46.515,46.68,46.35,46.525,33468.0
2021-05-26,46.815,46.92,46.675,46.825,30152.0
2021-05-27,46.67,46.745,46.5,46.52,15910.0
2021-05-28,46.825,46.95,46.685,46.76,21626.0
2021-05-31,46.715,46.715,46.3,46.53,10108.0
2021-06-01,46.67,46.73,46.19,46.49,84570.0
2021-06-02,46.515,46.675,46.29,46.36,14576.0
2021-06-03,46.44,46.465,46.1,46.21,17870.0
2021-06-04,46.435,46.975,46.405,46.905,6478.0
2021-06-07,46.885,47.065,46.745,47.0,55682.0
2021-06-08,47.335,47.47,46.93,47.225,13130.0
2021-06-09,47.24,47.43,47.125,47.24,27080.0
2021-06-10,47.27,47.635,47.25,47.585,21718.0
2021-06-11,47.72,48.04,47.695,48.035,14026.0
2021-06-14,48.02,48.355,47.9,48.335,15988.0
2021-06-15,48.51,48.55,48.21,48.25,24470.0
2021-06-16,48.355,48.49,47.91,48.41,28982.0
2021-06-17,48.465,49.515,48.44,49.47,16820.0
2021-06-18,49.315,49.56,49.245,49.28,44744.0
2021-06-21,49.2,49.4,48.88,49.285,24328.0
2021-06-22,49.385,49.665,49.385,49.59,24044.0
2021-06-23,49.46,49.65,49.43,49.59,17334.0
2021-06-24,49.895,50.2,49.855,49.96,43858.0
2021-06-25,49.92,49.93,49.685,49.78,8368.0
2021-06-28,50.17,50.605,50.085,50.595,23010.0
2021-06-29,50.665,50.99,50.595,50.99,19466.0
2021-06-30,50.95,51.02,50.775,50.94,20470.0
2021-07-02,51.295,51.44,51.0,51.245,21230.0
2021-07-05,51.69,55.0,51.3,51.54,29841.0
2021-07-06,51.6,52.07,51.56,52.06,22232.0
2021-07-07,52.28,52.37,52.07,52.18,44915.0
2021-07-08,51.72,52.22,51.6,52.06,18264.0
2021-07-09,51.89,52.25,51.82,52.11,32163.0
2021-07-12,52.52,52.55,52.19,52.28,9862.0
2021-07-13,52.56,52.99,52.5,52.53,12401.0
2021-07-14,52.67,52.93,52.54,52.57,26137.0
2021-07-15,52.84,52.88,52.32,52.59,28750.0
2021-07-16,52.7,52.81,52.24,52.28,15771.0
2021-07-19,52.47,52.55,52.1,52.3,22567.0
2021-07-20,52.63,52.97,52.4,52.86,41443.0
2021-07-21,52.56,52.67,52.25,52.64,9773.0
2021-07-22,52.56,53.0,52.54,52.99,15103.0
2021-07-23,53.2,53.68,53.11,53.61,23859.0
2021-07-26,53.57,53.6,53.4,53.58,6934.0
2021-07-27,53.59,53.59,52.55,53.18,63360.0
2021-07-28,53.34,53.46,53.05,53.11,20109.0
2021-07-29,52.82,53.08,52.81,52.9,22270.0
2021-07-30,52.25,52.77,52.22,52.62,20755.0
2021-08-03,52.85,53.28,52.75,53.23,23193.0
2021-08-04,53.5,53.5,53.2,53.45,6025.0
2021-08-05,53.38,53.56,53.3,53.56,8120.0
2021-08-06,53.5,53.63,53.45,53.58,11637.0
2021-08-09,53.58,53.8,53.44,53.76,7772.0
2021-08-10,53.8,53.83,53.15,53.24,31819.0
2021-08-11,53.33,53.39,52.9,53.03,19452.0
2021-08-12,53.05,53.37,52.85,53.32,7867.0
2021-08-13,53.41,53.5,53.35,53.49,7708.0
2021-08-16,53.48,53.75,52.99,53.75,10449.0
2021-08-17,53.56,53.6,53.23,53.4,8768.0
2021-08-18,53.4,53.58,53.05,53.12,6089.0
2021-08-19,53.26,54.21,53.26,54.11,13263.0
2021-08-20,54.55,54.76,54.5,54.68,13280.0
2021-08-23,54.39,54.81,54.37,54.71,15777.0
2021-08-24,54.71,54.78,54.6,54.64,14255.0
2021-08-25,54.85,54.93,54.64,54.66,9373.0
2021-08-26,54.71,54.89,54.53,54.75,8732.0
2021-08-27,54.9,55.02,54.73,54.97,21186.0
2021-08-30,54.93,55.62,54.91,55.55,15227.0
2021-08-31,55.57,55.61,55.31,55.53,14745.0
2021-09-01,55.61,55.9,55.58,55.64,10747.0
2021-09-02,55.75,55.79,55.2,55.29,20122.0
2021-09-03,55.06,55.41,55.06,55.31,16248.0
2021-09-07,55.86,56.03,55.57,56.0,21217.0
2021-09-08,56.08,56.13,55.6,55.88,42265.0
2021-09-09,55.89,56.01,55.55,55.62,6342.0
2021-09-10,55.62,55.7,55.25,55.3,11874.0
2021-09-13,55.54,55.56,54.88,55.16,23980.0
2021-09-14,55.17,55.36,55.03,55.16,10452.0
2021-09-15,55.13,55.33,54.75,55.32,16069.0
2021-09-16,55.22,55.61,55.08,55.55,6785.0
2021-09-17,55.47,55.47,55.09,55.23,35538.0
2021-09-20,54.7,54.88,53.72,54.35,77175.0
2021-09-21,54.57,54.68,54.35,54.38,10176.0
2021-09-22,54.57,54.79,54.37,54.68,33461.0
2021-09-23,54.47,54.83,54.35,54.76,9491.0
2021-09-24,54.6,54.83,54.53,54.83,9439.0
2021-09-27,54.37,54.41,53.99,54.23,22548.0
2021-09-28,53.65,53.73,52.9,52.9,49637.0
2021-09-29,53.26,53.58,53.11,53.21,18378.0
2021-09-30,53.2,53.5,52.58,52.58,28460.0
2021-10-01,52.83,52.9,52.09,52.81,14025.0
2021-10-04,52.34,52.34,51.13,51.42,32992.0
2021-10-05,51.62,52.45,51.62,52.14,9979.0
2021-10-06,51.8,52.55,51.78,52.55,12727.0
2021-10-07,53.05,53.23,52.75,52.78,25408.0
2021-10-08,52.87,52.87,52.19,52.21,21248.0
2021-10-12,52.29,52.29,51.56,51.58,15819.0
2021-10-13,51.9,51.95,51.69,51.91,11921.0
2021-10-14,52.21,52.6,52.2,52.56,9178.0
2021-10-15,52.82,52.91,52.67,52.88,12794.0
2021-10-18,52.79,53.53,52.69,53.53,13225.0
2021-10-19,53.6,53.8,53.53,53.76,9161.0
2021-10-20,53.87,53.88,53.47,53.57,7145.0
2021-10-21,53.49,54.17,53.46,54.15,17421.0
2021-10-22,53.78,53.83,53.5,53.64,8208.0
2021-10-25,53.92,54.33,53.7,54.24,7618.0
2021-10-26,54.49,54.91,54.33,54.46,20349.0
2021-10-27,54.65,54.79,54.2,54.49,8472.0
2021-10-28,54.73,55.01,54.67,55.01,13083.0
2021-10-29,54.68,55.43,54.65,55.43,15346.0
2021-11-01,55.48,55.54,55.2,55.54,13559.0
2021-11-02,55.62,56.0,55.61,55.96,17286.0
2021-11-03,56.17,56.48,55.96,56.48,24474.0
2021-11-04,56.81,57.67,56.78,57.51,21577.0
2021-11-05,57.75,57.92,57.36,57.52,31218.0
2021-11-08,57.58,57.66,57.36,57.43,29124.0
2021-11-09,57.63,57.66,56.85,57.02,44459.0
2021-11-10,56.47,56.89,56.16,56.44,40248.0
2021-11-11,57.2,57.24,56.95,57.01,13682.0
2021-11-12,57.19,57.5,56.94,57.44,12199.0
2021-11-15,57.43,57.43,56.95,57.27,13317.0
2021-11-16,57.32,57.93,57.29,57.9,10155.0
2021-11-17,58.03,58.34,57.9,58.13,9718.0
2021-11-18,58.46,58.76,58.34,58.73,23859.0
2021-11-19,59.0,59.32,58.96,59.25,34864.0
2021-11-22,59.56,60.01,58.8,58.8,31067.0
2021-11-23,58.71,58.9,57.88,58.37,22713.0
2021-11-24,58.14,58.58,57.77,58.58,16986.0
2021-11-25,58.79,58.79,58.62,58.76,4691.0
2021-11-26,58.65,58.83,57.8,58.15,30450.0
2021-11-29,58.51,59.28,58.46,59.11,39904.0
2021-11-30,59.17,59.27,58.2,58.33,25594.0
2021-12-01,58.81,59.16,57.48,57.48,23297.0
2021-12-02,57.04,58.03,57.04,57.92,40109.0
2021-12-03,57.87,57.9,56.4,57.02,65175.0
2021-12-06,56.88,57.31,56.32,57.12,49935.0
2021-12-07,57.63,58.43,57.62,58.31,41794.0
2021-12-08,59.0,59.0,57.96,58.63,22272.0
2021-12-09,58.59,58.86,58.0,58.1,23107.0
2021-12-10,58.43,58.7,58.07,58.63,12455.0
2021-12-13,58.95,58.95,58.245,58.29,32479.0
2021-12-14,57.65,57.96,57.2,57.8,29495.0
2021-12-15,57.96,59.13,57.49,59.13,20729.0
2021-12-16,59.13,59.28,57.15,57.35,25111.0
2021-12-17,57.01,57.84,56.86,57.56,24876.0
2021-12-20,56.97,57.26,56.75,57.12,22637.0
2021-12-21,57.63,58.3,57.12,58.3,25582.0
2021-12-22,57.96,58.71,57.96,58.68,9035.0
2021-12-23,58.51,59.17,58.51,59.07,15759.0
2021-12-24,59.07,59.43,58.8,59.11,1962.0
2021-12-29,60.0,60.0,59.34,59.66,51691.0
2021-12-30,59.78,59.93,59.15,59.16,8281.0
2021-12-31,59.12,59.13,58.32,58.34,10148.0
2022-01-04,59.53,59.53,58.0,58.49,31545.0
2022-01-05,58.28,58.28,56.89,57.01,57292.0
2022-01-06,56.64,57.2,56.4,56.69,38369.0
2022-01-07,56.61,56.75,55.65,55.72,48617.0
2022-01-10,55.14,55.99,54.4,55.97,75023.0
2022-01-11,55.7,56.41,55.4,56.3,84827.0
2022-01-12,56.44,56.54,55.9,56.19,15245.0
2022-01-13,56.21,56.28,54.73,54.86,96255.0
2022-01-14,54.5,55.38,54.5,55.37,29194.0
2022-01-17,55.37,55.89,55.0,55.89,9471.0
2022-01-18,54.5,54.62,53.74,53.86,59680.0
2022-01-19,53.93,54.31,53.15,53.15,26892.0
2022-01-20,53.55,54.0,52.44,52.5,32240.0
2022-01-21,52.2,52.49,51.34,51.41,71213.0
2022-01-24,50.72,51.89,49.3,51.87,113685.0
2022-01-25,50.83,51.32,50.2,50.455,38541.0
2022-01-26,51.52,52.08,50.2,50.71,54943.0
2022-01-27,51.41,51.55,50.34,50.42,51400.0
2022-01-28,50.81,52.17,50.1,52.17,54380.0
2022-01-31,52.48,53.64,52.08,53.64,29876.0
2022-02-01,53.75,53.89,53.05,53.89,30305.0
2022-02-02,54.39,54.4,53.68,54.22,30618.0
2022-02-03,52.75,53.23,51.92,52.0,63992.0
2022-02-04,52.62,53.42,52.3,52.98,15378.0
2022-02-07,52.97,53.08,52.07,52.18,15781.0
2022-02-08,52.2,53.03,52.05,52.94,24217.0
2022-02-09,53.57,53.92,53.4,53.92,28391.0
2022-02-10,53.06,53.61,52.67,52.91,30248.0
2022-02-11,52.88,53.0,51.16,51.37,49831.0
2022-02-14,51.27,51.75,50.94,51.37,33317.0
2022-02-15,52.09,52.62,52.09,52.62,14253.0
2022-02-16,52.09,52.54,51.68,52.4,24811.0
2022-02-17,51.96,52.01,50.86,50.91,20774.0
2022-02-18,51.08,51.1,50.2,50.54,28186.0
2022-02-22,50.0,50.65,49.6,50.07,42734.0
2022-02-23,50.29,50.3,48.68,48.72,86003.0
2022-02-24,47.47,50.58,47.45,50.55,59927.0
2022-02-25,50.5,51.09,50.09,50.95,50964.0
2022-02-28,50.57,51.15,50.33,51.05,26462.0
2022-03-01,50.8,51.14,50.17,50.5,29172.0
2022-03-02,50.54,51.07,50.17,51.0,26947.0
2022-03-03,51.33,51.37,50.1,50.28,17091.0
2022-03-04,50.54,50.62,49.53,49.73,18523.0
2022-03-07,49.88,50.01,48.29,48.3,36239.0
2022-03-08,48.23,49.68,47.75,48.38,62509.0
2022-03-09,49.29,49.95,49.03,49.74,22721.0
2022-03-10,49.12,49.2,48.5,49.09,13886.0
2022-03-11,49.31,49.33,47.89,47.97,31702.0
2022-03-14,47.79,48.3,47.15,47.3,56334.0
2022-03-15,47.73,48.64,47.6,48.6,32751.0
2022-03-16,48.96,50.06,48.69,50.04,66381.0
2022-03-17,49.79,50.41,49.63,50.3,34582.0
2022-03-18,50.22,51.38,50.1,51.34,74378.0
2022-03-21,51.26,51.5,50.64,51.18,40814.0
2022-03-22,51.26,52.34,51.23,52.11,26068.0
2022-03-23,51.79,52.13,51.35,51.35,14315.0
2022-03-24,51.62,52.28,51.25,52.28,17202.0
2022-03-25,52.29,52.37,51.64,51.94,19944.0
2022-03-28,52.29,53.03,52.27,53.01,21287.0
2022-03-29,53.59,53.9,53.19,53.76,25107.0
2022-03-30,53.4,53.6,53.04,53.22,14363.0
2022-03-31,53.43,53.43,52.5,52.61,42770.0
2022-04-01,52.69,52.76,52.15,52.63,17236.0
2022-04-04,52.58,53.51,52.55,53.46,15187.0
2022-04-05,53.04,53.05,52.25,52.44,22193.0
2022-04-06,51.57,51.7,51.04,51.38,31298.0
2022-04-07,51.43,52.02,51.03,51.71,31265.0
2022-04-08,51.63,51.63,50.9,50.9,18581.0
2022-04-11,50.5,50.6,49.98,49.98,18961.0
2022-04-12,50.63,50.83,49.7,49.86,16515.0
2022-04-13,50.01,50.69,49.98,50.56,7556.0
2022-04-14,50.66,50.66,49.55,49.58,24091.0
2022-04-18,49.69,49.9,49.25,49.61,38664.0
2022-04-19,49.59,50.79,49.43,50.74,31198.0
2022-04-20,50.44,50.49,49.4,49.47,22365.0
2022-04-21,50.03,50.4,48.74,48.86,35223.0
2022-04-22,49.22,49.35,48.03,48.05,42894.0
2022-04-25,48.0,48.74,47.8,48.74,29747.0
2022-04-26,48.67,48.67,47.18,47.19,27026.0
2022-04-27,47.58,48.1,47.0,47.22,60257.0
2022-04-28,48.05,49.03,47.45,48.72,19799.0
2022-04-29,47.86,48.32,46.67,46.68,49522.0
2022-05-02,46.94,47.66,46.47,47.66,52712.0
2022-05-03,47.52,47.81,47.23,47.54,46530.0
2022-05-04,47.55,48.84,46.77,48.74,32863.0
2022-05-05,48.18,48.19,46.23,46.77,62570.0
2022-05-06,46.46,47.0,45.71,46.28,34693.0
2022-05-09,45.54,45.82,44.7,44.93,58146.0
2022-05-10,45.85,46.07,44.9,45.5,42928.0
2022-05-11,44.98,45.53,43.95,44.02,64049.0
2022-05-12,43.47,44.61,43.2,44.1,47903.0
2022-05-13,44.65,45.45,44.54,45.3,102622.0
2022-05-16,45.06,45.13,44.47,44.49,27698.0
2022-05-17,45.44,45.6,44.86,45.56,27994.0
2022-05-18,44.94,45.0,43.41,43.51,37055.0
2022-05-19,43.05,43.68,42.77,43.07,25773.0
2022-05-20,43.54,43.63,41.88,43.03,28856.0
2022-05-24,42.8,42.94,42.2,42.7,34559.0
2022-05-25,42.65,43.54,42.65,43.34,17683.0
2022-05-26,43.56,44.63,43.28,44.45,15873.0
2022-05-27,44.74,45.7,44.74,45.7,64935.0
2022-05-30,45.82,46.18,45.7,46.14,30944.0
2022-05-31,45.43,45.66,44.73,45.29,128526.0
2022-06-01,45.5,45.73,44.65,44.95,44914.0
2022-06-02,44.79,45.94,44.6,45.94,20974.0
2022-06-03,45.09,45.21,44.6,44.73,27081.0
2022-06-06,45.28,45.47,44.69,44.92,16062.0
2022-06-07,44.44,45.13,44.31,45.11,39157.0
2022-06-08,44.97,45.24,44.75,44.88,31762.0
2022-06-09,44.7,45.23,44.15,44.15,3920.0
2022-06-10,43.63,43.64,42.85,42.88,12497.0
2022-06-13,41.72,42.12,41.12,41.28,21511.0
2022-06-14,41.73,41.78,41.2,41.55,30927.0
2022-06-15,42.05,42.85,41.88,42.36,42291.0
2022-06-16,41.39,41.4,40.46,40.81,43091.0
2022-06-17,41.18,41.83,41.11,41.6,13300.0
2022-06-20,41.71,42.11,41.7,42.09,11414.0
2022-06-21,41.99,42.63,41.96,42.24,54446.0
2022-06-22,41.99,42.9,41.96,42.34,15897.0
2022-06-23,42.68,43.11,42.34,43.08,17128.0
2022-06-24,43.41,44.15,43.41,44.15,14240.0
2022-06-27,44.43,44.43,43.69,43.83,14177.0
2022-06-28,43.79,44.12,42.45,42.49,21773.0
2022-06-29,42.45,42.65,42.25,42.64,21593.0
2022-06-30,42.15,42.31,41.42,42.01,12358.0
2022-07-04,42.29,42.29,42.0,42.22,5494.0
2022-07-05,42.31,43.6,42.0,43.54,36772.0
2022-07-06,43.57,44.07,43.37,43.75,41430.0
2022-07-07,43.84,44.61,43.83,44.52,17889.0
2022-07-08,44.1,44.66,44.08,44.51,10926.0
2022-07-11,44.39,44.39,43.65,43.65,19939.0
2022-07-12,44.01,44.21,43.2,43.37,10534.0
2022-07-13,42.55,43.38,42.5,43.14,27805.0
2022-07-14,43.45,43.8,42.96,43.72,11696.0
2022-07-15,44.01,44.23,43.88,44.23,32848.0
2022-07-18,44.5,44.53,43.57,43.71,13176.0
2022-07-19,44.14,44.72,43.95,44.68,44795.0
2022-07-20,44.79,45.57,44.72,45.41,145448.0
2022-07-21,45.62,46.04,45.31,46.01,44917.0
2022-07-22,45.85,46.04,45.16,45.38,52189.0
2022-07-25,45.17,45.17,44.6,44.87,27036.0
2022-07-26,44.68,44.68,44.07,44.08,72399.0
2022-07-27,44.81,45.9,44.81,45.73,14569.0
2022-07-28,45.69,46.21,45.28,46.17,18437.0
2022-07-29,46.5,47.09,46.4,47.08,8612.0
2022-08-02,46.74,47.54,46.74,47.09,38128.0
2022-08-03,47.24,48.3,47.21,48.21,43914.0
2022-08-04,48.32,48.53,48.0,48.51,37039.0
2022-08-05,48.17,48.66,48.02,48.42,34826.0
2022-08-08,48.27,48.77,47.77,47.99,39330.0
2022-08-09,47.71,47.71,47.26,47.52,32239.0
2022-08-10,48.45,48.46,48.05,48.42,41283.0
2022-08-11,48.69,48.86,48.02,48.12,25962.0
2022-08-12,48.53,49.07,48.46,49.07,21181.0
2022-08-15,49.48,50.05,49.47,49.95,37264.0
2022-08-16,49.76,49.85,49.3,49.63,10099.0
2022-08-17,49.42,49.57,49.1,49.25,7716.0
2022-08-18,49.26,49.69,49.2,49.5,15026.0
2022-08-19,49.23,49.23,48.69,48.77,15187.0
2022-08-22,48.18,48.23,47.62,47.68,21675.0
2022-08-23,47.58,47.72,47.26,47.32,7460.0
2022-08-24,47.44,47.78,47.41,47.47,29339.0
2022-08-25,47.71,48.19,47.6,48.19,18000.0
2022-08-26,48.12,48.12,46.6,46.61,25949.0
2022-08-29,46.15,46.4,45.91,46.11,15169.0
2022-08-30,46.37,46.37,45.5,45.87,63685.0
2022-08-31,46.38,46.41,45.62,45.71,9332.0
2022-09-01,45.39,45.85,44.93,45.85,13512.0
2022-09-02,46.1,46.12,44.9,45.09,13613.0
2022-09-06,45.12,45.12,44.5,44.81,16236.0
2022-09-07,45.07,45.77,45.05,45.59,20444.0
2022-09-08,45.37,45.99,45.29,45.76,16637.0
2022-09-09,45.94,46.53,45.94,46.51,12510.0
2022-09-12,46.7,46.93,46.34,46.93,15555.0
2022-09-13,45.88,45.91,44.88,44.94,45375.0
2022-09-14,45.19,45.39,44.93,45.36,13893.0
2022-09-15,45.13,45.27,44.58,44.8,18554.0
2022-09-16,44.47,44.69,44.15,44.69,14679.0
2022-09-19,44.46,44.94,44.45,44.92,19842.0
2022-09-20,44.83,45.19,44.62,44.9,55219.0
2022-09-21,45.12,45.69,44.42,44.42,80980.0
2022-09-22,44.24,44.37,43.88,44.02,37488.0
2022-09-23,43.77,43.82,43.15,43.64,32214.0
2022-09-26,43.73,44.45,43.64,43.84,32748.0
2022-09-27,44.44,44.63,43.6,43.92,50178.0
2022-09-28,43.82,44.6,43.59,44.43,40428.0
2022-09-29,43.88,43.92,43.01,43.41,41698.0
2022-09-30,43.37,43.95,42.99,43.04,21795.0
2022-10-03,42.92,43.68,42.73,43.42,39688.0
2022-10-04,44.36,44.84,44.14,44.42,59365.0
2022-10-05,44.19,44.87,43.96,44.64,23893.0
2022-10-06,44.81,45.16,44.74,44.81,12808.0
2022-10-07,43.96,43.96,42.95,43.07,39504.0
2022-10-11,42.53,42.67,42.05,42.27,26259.0
2022-10-12,42.38,42.53,42.12,42.28,46220.0
2022-10-13,41.48,43.16,41.35,43.08,29157.0
2022-10-14,43.51,43.51,42.09,42.09,30186.0
2022-10-17,42.71,43.13,42.7,43.09,21536.0
2022-10-18,44.17,44.2,43.19,43.4,20372.0
2022-10-19,43.24,43.81,43.19,43.35,65388.0
2022-10-20,43.08,43.78,43.02,43.13,66575.0
2022-10-21,42.96,43.81,42.88,43.75,28395.0
2022-10-24,44.02,44.61,43.69,44.41,22285.0
2022-10-25,44.47,45.04,44.44,44.99,30106.0
2022-10-26,44.04,44.75,43.84,43.84,42171.0
2022-10-27,43.71,43.77,43.01,43.18,28762.0
2022-10-28,43.21,44.62,43.16,44.62,48786.0
2022-10-31,44.42,44.55,43.95,44.04,18143.0
2022-11-01,44.47,44.47,43.64,43.64,19193.0
2022-11-02,43.61,43.87,42.45,42.46,43086.0
2022-11-03,42.22,42.25,41.68,41.7,56335.0
2022-11-04,41.86,41.86,40.8,41.49,59947.0
2022-11-07,41.77,42.07,41.47,42.05,18881.0
2022-11-08,42.26,42.54,41.67,42.17,33625.0
2022-11-09,41.93,42.0,41.48,41.49,29577.0
2022-11-10,43.05,43.91,42.73,43.87,40243.0
2022-11-11,43.71,44.5,43.56,44.48,46737.0
2022-11-14,44.19,44.72,44.06,44.19,53787.0
2022-11-15,45.21,45.4,44.36,44.73,66088.0
2022-11-16,44.42,44.56,44.11,44.29,44249.0
2022-11-17,43.77,44.4,43.73,44.13,44013.0
2022-11-18,44.84,44.87,44.06,44.35,28004.0
2022-11-21,44.31,44.54,44.02,44.12,34909.0
2022-11-22,44.14,44.53,43.79,44.53,21964.0
2022-11-23,44.59,45.1,44.59,44.89,40411.0
2022-11-24,45.16,45.25,44.82,44.96,5869.0
2022-11-25,44.78,44.82,44.58,44.72,13103.0
2022-11-28,44.64,44.83,44.27,44.51,26269.0
2022-11-29,44.64,44.67,44.24,44.4,14523.0
2022-11-30,44.14,45.93,44.06,45.93,33675.0
2022-12-01,45.9,46.15,45.68,45.96,34612.0
2022-12-02,45.22,45.95,45.19,45.84,52125.0
2022-12-05,45.44,45.68,45.31,45.53,17872.0
2022-12-06,45.63,45.63,44.56,44.77,30187.0
2022-12-07,44.58,44.82,44.19,44.54,77555.0
2022-12-08,44.57,44.96,44.36,44.87,73306.0
2022-12-09,44.91,45.27,44.8,44.8,25505.0
2022-12-12,44.88,45.26,44.79,45.26,12683.0
2022-12-13,46.76,46.79,45.24,45.63,28884.0
2022-12-14,45.49,45.94,44.88,45.22,55100.0
2022-12-15,44.73,44.78,43.86,44.01,51443.0
2022-12-16,43.99,44.1,43.48,43.74,221749.0
2022-12-19,43.6,43.6,42.8,43.03,38866.0
2022-12-20,42.79,43.03,42.49,42.81,116641.0
2022-12-21,43.02,43.58,42.92,43.37,90625.0
2022-12-22,43.03,43.04,41.91,42.45,40955.0
2022-12-23,42.25,42.49,41.91,42.42,21074.0
2022-12-28,41.5,41.79,41.23,41.29,26772.0
2022-12-29,41.62,42.24,41.59,42.15,66855.0
2022-12-30,41.66,42.1,41.58,42.1,81811.0
2023-01-03,42.87,42.89,41.87,42.21,49713.0
2023-01-04,42.12,42.12,41.52,41.85,88039.0
2023-01-05,41.7,41.77,41.35,41.48,92518.0
2023-01-06,41.63,42.29,41.25,42.17,120416.0
2023-01-09,42.37,42.91,42.2,42.27,122860.0
2023-01-10,42.15,42.76,42.12,42.76,20402.0
2023-01-11,42.89,43.52,42.88,43.52,110133.0
2023-01-12,43.42,43.62,42.92,43.54,76299.0
2023-01-13,43.36,43.94,43.32,43.94,62793.0
2023-01-16,43.93,44.23,43.63,43.98,14737.0
2023-01-17,43.9,44.15,43.74,43.98,22030.0
2023-01-18,44.23,44.47,43.74,43.74,65354.0
2023-01-19,43.41,43.53,43.13,43.24,48315.0
2023-01-20,43.51,44.18,43.45,44.18,46730.0
2023-01-23,44.35,45.28,44.3,45.14,63482.0
2023-01-24,44.89,45.15,44.85,45.02,40225.0
2023-01-25,44.26,44.96,43.93,44.94,64356.0
2023-01-26,45.33,45.63,45.07,45.63,45274.0
2023-01-27,45.48,46.27,45.48,46.02,63947.0
2023-01-30,45.63,45.79,45.27,45.33,57981.0
2023-01-31,45.44,45.77,45.42,45.77,48597.0
2023-02-01,45.75,46.96,45.56,46.66,108003.0
2023-02-02,47.71,48.67,47.68,48.42,46279.0
2023-02-03,47.74,48.77,47.71,47.86,41978.0
2023-02-06,47.61,47.91,47.48,47.65,51552.0
2023-02-07,47.67,48.58,47.5,48.5,37629.0
2023-02-08,48.3,48.41,47.66,47.74,25047.0
2023-02-09,48.25,48.25,47.16,47.38,12372.0
2023-02-10,46.69,46.94,46.45,46.68,24447.0
2023-02-13,46.97,47.44,46.8,47.41,15711.0
2023-02-14,47.28,47.81,47.05,47.75,25113.0
2023-02-15,47.79,48.31,47.72,48.31,27744.0
2023-02-16,47.75,48.3,47.6,47.64,25754.0
2023-02-17,47.42,47.49,46.95,47.42,35294.0
2023-02-21,46.83,47.06,46.43,46.44,24361.0
2023-02-22,46.55,46.69,46.28,46.52,12678.0
2023-02-23,47.02,47.05,46.32,46.92,15246.0
2023-02-24,46.45,46.54,46.15,46.31,18717.0
2023-02-27,46.72,46.8,46.47,46.55,13529.0
2023-02-28,46.51,47.0,46.5,46.75,10535.0
2023-03-01,46.6,46.6,46.12,46.15,18022.0
2023-03-02,45.86,46.6,45.84,46.57,16867.0
2023-03-03,46.97,47.51,46.93,47.5,11006.0
2023-03-06,47.79,48.21,47.62,47.63,21695.0
2023-03-07,47.78,47.95,47.49,47.51,11978.0
2023-03-08,47.66,47.91,47.43,47.91,7070.0
2023-03-09,47.92,48.25,47.11,47.29,11468.0
2023-03-10,47.08,47.25,46.4,46.56,32968.0
2023-03-13,46.04,47.05,45.85,46.56,37429.0
2023-03-14,46.93,47.45,46.88,47.18,19290.0
2023-03-15,47.32,47.94,47.25,47.94,65231.0
2023-03-16,47.83,49.15,47.74,49.08,52082.0
2023-03-17,49.08,49.33,48.65,48.88,40862.0
2023-03-20,48.62,48.83,48.31,48.83,21307.0
2023-03-21,49.13,49.74,49.1,49.73,28328.0
2023-03-22,49.66,50.23,49.06,49.06,29317.0
2023-03-23,49.45,50.0,49.25,49.8,29164.0
2023-03-24,49.77,49.85,49.43,49.78,33681.0
2023-03-27,49.86,49.94,49.17,49.18,26875.0
2023-03-28,49.15,49.15,48.5,48.68,16424.0
2023-03-29,49.39,49.61,49.21,49.6,19551.0
2023-03-30,49.83,49.95,49.69,49.83,22379.0
2023-03-31,49.95,50.65,49.93,50.62,23573.0
2023-04-03,50.09,50.22,49.8,50.14,24843.0
2023-04-04,50.29,50.39,49.98,50.08,90414.0
2023-04-05,49.94,49.94,49.38,49.67,16215.0
2023-04-06,49.51,50.11,49.33,50.08,10750.0
2023-04-10,49.89,50.1,49.57,50.1,21323.0
2023-04-11,50.09,50.12,49.63,49.67,7472.0
2023-04-12,49.95,49.97,49.06,49.11,11240.0
2023-04-13,49.21,49.75,49.18,49.69,8048.0
2023-04-14,49.48,49.86,49.37,49.68,33957.0
2023-04-17,49.75,49.86,49.48,49.84,13726.0
2023-04-18,50.17,50.17,49.69,49.88,9048.0
2023-04-19,49.58,50.19,49.58,50.05,8434.0
2023-04-20,49.7,50.14,49.6,49.74,11178.0
2023-04-21,49.92,50.14,49.75,50.03,9070.0
2023-04-24,50.03,50.25,49.64,49.88,10518.0
2023-04-25,49.91,49.99,49.36,49.37,15214.0
2023-04-26,49.87,50.0,49.62,49.69,11877.0
2023-04-27,50.26,50.91,50.09,50.82,12493.0
2023-04-28,50.98,51.08,50.68,51.01,7608.0
2023-05-01,51.01,51.09,50.83,50.98,81824.0
2023-05-02,51.12,51.2,50.57,50.84,22150.0
2023-05-03,50.87,51.04,50.47,50.5,11578.0
2023-05-04,50.34,50.34,49.95,49.95,17364.0
2023-05-05,50.05,50.55,50.05,50.44,13634.0
2023-05-08,50.18,50.59,50.05,50.54,7965.0
2023-05-09,50.38,50.45,50.21,50.26,10698.0
2023-05-10,50.55,50.87,50.4,50.8,11474.0
2023-05-11,51.15,51.4,51.07,51.38,7696.0
2023-05-12,51.42,51.5,51.15,51.42,14304.0
2023-05-15,51.35,51.39,51.14,51.37,8669.0
2023-05-16,51.09,51.7,51.06,51.5,12279.0
2023-05-17,51.54,52.05,51.52,51.97,8619.0
2023-05-18,52.19,53.16,52.17,53.16,37064.0
2023-05-19,53.15,53.25,52.93,53.05,15416.0
2023-05-23,52.99,53.12,52.55,52.57,11309.0
2023-05-24,52.41,52.71,52.28,52.63,11930.0
2023-05-25,53.9,54.2,53.61,54.06,15047.0
2023-05-26,54.19,55.49,54.18,55.41,14420.0
2023-05-29,55.75,55.85,55.51,55.76,21744.0
2023-05-30,55.98,56.12,55.4,55.55,23467.0
2023-05-31,55.43,55.6,54.99,55.1,11142.0
2023-06-01,54.98,55.45,54.78,55.25,14136.0
2023-06-02,55.42,55.71,55.3,55.56,10588.0
2023-06-05,55.58,56.02,55.55,55.71,20627.0
2023-06-06,55.64,55.64,55.43,55.47,5777.0
2023-06-07,55.59,55.89,54.41,54.47,24765.0
2023-06-08,54.43,55.1,54.38,55.02,8774.0
2023-06-09,55.21,55.6,55.08,55.23,7840.0
2023-06-12,56.04,56.21,55.45,56.14,11276.0
2023-06-13,56.56,56.57,56.0,56.43,12608.0
2023-06-14,56.38,56.9,56.2,56.9,14157.0
2023-06-15,56.69,57.3,56.58,57.09,18641.0
2023-06-16,57.5,57.5,56.65,56.68,20528.0
2023-06-19,56.75,56.79,56.41,56.7,4825.0
2023-06-20,56.71,56.93,56.45,56.74,16132.0
2023-06-21,56.35,56.5,55.65,55.71,38438.0
2023-06-22,55.5,56.31,55.45,56.31,11267.0
2023-06-23,55.92,56.24,55.8,55.89,20435.0
2023-06-26,55.75,56.12,54.99,54.99,16761.0
2023-06-27,55.29,56.11,55.26,56.07,7415.0
2023-06-28,56.11,56.76,56.07,56.4,10204.0
2023-06-29,56.55,56.55,56.18,56.34,5665.0
2023-06-30,56.99,57.3,56.96,57.25,18820.0
2023-07-04,57.49,57.5,57.21,57.26,10864.0
2023-07-05,57.12,57.74,57.09,57.51,30968.0
2023-07-06,57.04,57.45,56.9,57.43,12258.0
2023-07-07,57.2,57.44,56.85,56.85,6869.0
2023-07-10,56.94,57.04,56.5,56.91,12177.0
2023-07-11,56.98,57.04,56.67,57.01,6971.0
2023-07-12,57.56,57.6,57.12,57.45,14832.0
2023-07-13,57.75,58.22,57.72,58.22,37366.0
2023-07-14,58.32,58.96,58.29,58.57,11057.0
2023-07-17,58.57,59.08,58.55,59.0,23851.0
2023-07-18,59.11,59.61,58.7,59.39,19417.0
2023-07-19,59.56,59.73,59.22,59.36,15881.0
2023-07-20,58.84,59.04,57.95,58.05,19395.0
2023-07-21,58.55,58.55,58.0,58.08,14989.0
2023-07-24,58.17,58.29,57.7,57.94,9578.0
2023-07-25,58.2,58.58,58.16,58.38,11213.0
2023-07-26,58.41,58.46,58.01,58.25,7900.0
2023-07-27,59.02,59.31,58.12,58.29,29697.0
2023-07-28,58.86,59.46,58.83,59.32,20398.0
2023-07-31,59.3,59.37,58.96,59.12,9098.0
2023-08-01,59.32,59.59,59.2,59.54,13193.0
2023-08-02,59.07,59.07,58.22,58.34,21192.0
2023-08-03,58.11,58.57,58.1,58.4,12340.0
2023-08-04,58.72,58.87,58.19,58.2,16361.0
2023-08-08,58.72,58.73,58.09,58.42,11086.0
2023-08-09,58.47,58.51,57.73,57.74,19662.0
2023-08-10,58.1,58.57,57.7,57.84,21783.0
2023-08-11,57.6,57.69,57.32,57.55,16950.0
2023-08-14,57.53,58.22,57.48,58.14,11750.0
2023-08-15,58.07,58.16,57.75,57.81,9966.0
2023-08-16,57.75,58.03,57.35,57.35,19606.0
2023-08-17,57.44,57.47,56.75,56.78,12693.0
2023-08-18,56.32,56.86,56.3,56.84,17038.0
2023-08-21,56.8,57.7,56.8,57.63,12755.0
2023-08-22,57.96,57.97,57.52,57.56,25140.0
2023-08-23,57.93,58.51,57.93,58.5,11161.0
2023-08-24,59.11,59.13,57.35,57.36,13448.0
2023-08-25,57.55,58.0,57.25,57.97,16122.0
2023-08-28,58.41,58.41,57.94,58.33,16244.0
2023-08-29,58.4,59.46,58.39,59.44,63967.0
2023-08-30,59.31,59.68,59.25,59.6,15864.0
2023-08-31,59.61,60.07,59.61,59.73,12106.0
2023-09-01,60.22,60.25,59.8,60.04,17509.0
2023-09-05,59.94,60.4,59.84,60.29,14378.0
2023-09-06,60.17,60.2,59.55,59.69,14459.0
2023-09-07,59.1,59.55,59.0,59.55,16384.0
2023-09-08,59.29,59.67,59.29,59.44,7311.0
2023-09-11,59.6,59.93,59.37,59.93,27983.0
2023-09-12,59.57,59.67,59.06,59.09,13798.0
2023-09-13,59.08,59.48,59.0,59.28,15326.0
2023-09-14,59.46,59.68,59.2,59.62,22025.0
2023-09-15,59.51,59.54,58.49,58.6,55738.0
2023-09-18,58.3,58.66,58.27,58.5,21703.0
2023-09-19,57.93,58.24,57.58,58.18,27798.0
2023-09-20,58.31,58.31,57.48,57.5,12656.0
2023-09-21,56.98,57.14,56.49,56.55,15033.0
2023-09-22,56.62,57.01,56.45,56.49,13164.0
2023-09-25,56.34,56.66,56.25,56.66,13263.0
2023-09-26,56.43,56.48,55.93,56.07,20640.0
2023-09-27,56.2,56.3,55.67,56.14,32866.0
2023-09-28,55.93,56.72,55.81,56.57,13678.0
2023-09-29,56.89,57.27,56.79,56.97,15843.0
2023-10-02,57.18,57.97,57.17,57.78,11063.0
2023-10-03,57.46,57.83,56.72,56.92,9451.0
2023-10-04,57.16,57.92,57.16,57.92,6197.0
2023-10-05,57.93,57.93,57.15,57.55,9783.0
2023-10-06,57.05,58.46,56.95,58.34,14748.0
2023-10-10,58.38,59.01,58.34,58.58,19374.0
2023-10-11,58.82,59.07,58.71,59.07,18073.0
2023-10-12,59.18,59.73,58.95,59.24,9155.0
2023-10-13,59.35,59.38,58.29,58.41,18474.0
2023-10-16,58.5,59.05,58.48,58.94,13400.0
2023-10-17,58.63,59.0,58.22,58.83,22227.0
2023-10-18,58.42,58.72,58.17,58.17,14749.0
2023-10-19,58.63,58.72,57.78,57.78,43903.0
2023-10-20,57.56,57.62,56.9,56.9,16167.0
2023-10-23,56.65,57.42,56.46,57.01,18555.0
2023-10-24,57.4,57.78,57.3,57.75,4878.0
2023-10-25,57.5,57.53,56.5,56.58,19174.0
2023-10-26,56.49,56.56,55.45,55.63,35813.0
2023-10-27,56.08,56.47,55.92,56.09,39444.0
2023-10-30,56.32,56.68,56.2,56.48,9176.0
2023-10-31,56.71,57.0,56.38,56.9,9323.0
2023-11-01,57.15,58.0,57.15,57.94,17575.0
2023-11-02,58.4,58.53,58.2,58.44,11879.0
2023-11-03,58.43,59.0,58.4,58.83,13407.0
2023-11-06,58.94,59.1,58.75,59.06,13415.0
2023-11-07,59.6,60.15,59.51,60.01,12273.0
2023-11-08,60.21,60.3,59.9,60.23,7372.0
2023-11-09,60.27,60.38,59.76,59.81,11898.0
2023-11-10,60.14,61.09,60.12,61.07,11931.0
2023-11-13,60.96,61.06,60.75,60.93,7411.0
2023-11-14,61.77,61.98,61.65,61.72,20990.0
2023-11-15,62.02,62.02,61.5,61.71,8026.0
2023-11-16,61.9,62.15,61.8,62.14,10465.0
2023-11-17,61.86,62.1,61.74,61.96,13742.0
2023-11-20,62.04,62.83,62.04,62.76,18419.0
2023-11-21,62.4,62.4,61.98,62.25,11811.0
2023-11-22,62.83,63.1,62.51,62.52,18842.0
2023-11-23,62.52,62.76,62.45,62.52,1369.0
2023-11-24,62.19,62.21,61.89,62.09,14092.0
2023-11-27,62.08,62.42,62.0,62.0,5792.0
2023-11-28,61.73,62.07,61.7,61.98,22728.0
2023-11-29,62.44,62.63,61.96,61.99,15720.0
2023-11-30,62.08,62.15,61.3,61.74,27179.0
2023-12-01,61.34,61.67,61.05,61.51,37216.0
2023-12-04,61.25,61.27,60.68,61.15,25891.0
2023-12-05,61.07,61.6,61.05,61.56,19587.0
2023-12-06,61.96,61.96,61.18,61.25,21057.0
2023-12-07,61.71,62.19,61.65,62.14,29984.0
2023-12-08,61.85,62.4,61.81,62.36,29037.0
2023-12-11,62.14,62.8,62.14,62.8,10549.0
2023-12-12,62.91,63.4,62.83,63.4,17380.0
2023-12-13,63.39,63.82,63.38,63.75,14334.0
2023-12-14,63.69,63.84,62.93,63.21,31078.0
2023-12-15,63.26,63.56,63.2,63.46,41177.0
2023-12-18,63.49,64.05,63.46,63.95,24858.0
2023-12-19,63.85,63.98,63.78,63.98,13662.0
2023-12-20,63.85,64.06,63.16,63.16,27204.0
2023-12-21,63.59,63.62,63.15,63.53,7554.0
2023-12-22,63.53,63.65,63.33,63.49,19053.0
2023-12-27,63.52,63.77,63.49,63.74,23675.0
2023-12-28,63.84,64.0,63.7,63.81,16871.0
2023-12-29,63.89,63.93,63.13,63.64,16789.0
2024-01-02,63.44,63.45,62.58,62.94,35940.0
2024-01-03,62.65,62.75,62.35,62.38,46408.0
2024-01-04,62.09,62.58,62.04,62.05,40764.0
2024-01-05,62.1,62.41,61.96,62.17,29906.0
2024-01-08,62.5,63.46,62.5,63.44,32810.0
2024-01-09,63.09,63.83,63.05,63.77,27239.0
2024-01-10,63.75,64.25,63.61,64.12,38335.0
2024-01-11,64.29,64.42,63.73,64.24,30594.0
2024-01-12,64.26,64.42,64.01,64.38,22027.0
2024-01-15,64.62,64.65,64.4,64.54,4861.0
2024-01-16,64.5,64.94,64.38,64.77,56672.0
2024-01-17,64.48,64.56,63.95,64.54,23461.0
2024-01-18,65.0,65.42,64.87,65.39,17958.0
2024-01-19,65.74,66.35,65.54,66.33,31761.0
2024-01-22,66.75,66.89,66.44,66.67,21977.0
2024-01-23,66.74,66.9,66.5,66.88,31317.0
2024-01-24,67.33,67.91,67.16,67.55,40984.0
2024-01-25,67.81,67.88,67.14,67.35,18511.0
2024-01-26,66.85,67.25,66.75,66.82,30009.0
2024-01-29,66.87,67.35,66.85,67.32,38952.0
2024-01-30,67.23,67.32,66.71,66.83,53689.0
2024-01-31,66.15,66.3,65.52,65.75,59332.0
2024-02-01,66.06,66.29,65.75,66.25,33257.0
2024-02-02,66.82,67.9,66.66,67.76,52520.0
2024-02-05,67.94,68.14,67.55,68.04,28059.0
2024-02-06,68.2,68.25,67.29,67.62,28809.0
2024-02-07,68.0,68.3,67.84,68.19,29733.0
2024-02-08,68.26,68.43,68.19,68.32,18832.0
2024-02-09,68.4,69.07,68.26,68.97,34340.0
2024-02-12,68.98,69.17,68.6,68.66,54399.0
2024-02-13,67.74,68.51,67.63,68.17,37200.0
2024-02-14,68.54,68.84,68.21,68.83,20668.0
2024-02-15,68.78,68.78,68.33,68.62,24983.0
2024-02-16,68.82,68.84,68.02,68.06,27238.0
2024-02-20,67.89,68.08,67.19,67.7,43999.0
2024-02-21,67.3,67.42,66.79,67.42,26387.0
2024-02-22,68.77,69.39,68.74,69.28,28046.0
2024-02-23,69.47,69.57,69.1,69.15,23092.0
2024-02-26,69.35,69.48,69.12,69.12,17449.0
2024-02-27,69.3,69.44,68.99,69.43,24846.0
2024-02-28,69.26,69.48,69.1,69.19,11255.0
2024-02-29,69.66,70.0,69.25,69.98,26885.0
2024-03-01,70.06,70.96,70.06,70.85,27610.0
2024-03-04,70.89,70.96,70.66,70.7,27966.0
2024-03-05,70.2,70.2,69.14,69.5,36979.0
2024-03-06,70.03,70.06,69.36,69.53,39226.0
2024-03-07,69.95,70.46,69.83,70.3,18337.0
2024-03-08,70.31,70.77,69.38,69.47,13246.0
2024-03-11,69.13,69.33,68.94,69.13,27789.0
2024-03-12,69.56,70.18,69.2,70.18,23449.0
2024-03-13,70.0,70.0,69.38,69.5,11095.0
2024-03-14,69.73,69.83,69.25,69.53,24289.0
2024-03-15,69.15,69.2,68.74,68.87,18226.0
2024-03-18,69.68,70.07,69.49,69.51,18869.0
2024-03-19,69.54,69.91,69.26,69.88,11221.0
2024-03-20,70.19,70.29,69.7,70.23,9625.0
2024-03-21,71.21,71.36,70.81,70.91,21014.0
2024-03-22,70.95,71.45,70.82,71.3,18791.0
2024-03-25,70.73,71.13,70.55,70.92,13958.0
2024-03-26,71.0,71.17,70.67,70.72,14477.0
2024-03-27,71.28,71.3,70.5,70.79,15239.0
2024-03-28,70.87,70.88,70.5,70.61,8414.0
2024-04-01,70.8,71.18,70.62,70.92,19158.0
2024-04-02,70.1,70.28,69.83,70.25,24949.0
2024-04-03,69.95,70.41,69.88,70.2,14883.0
2024-04-04,70.66,70.81,69.22,69.22,26405.0
2024-04-05,69.86,70.55,69.8,70.29,22769.0
2024-04-08,70.35,70.51,69.99,70.2,17161.0
2024-04-09,70.5,70.52,69.8,70.33,15508.0
2024-04-10,70.0,70.44,69.97,70.35,14450.0
2024-04-11,70.61,71.61,70.47,71.59,19067.0
2024-04-12,71.25,71.33,70.67,70.84,26458.0
2024-04-15,71.29,71.32,69.64,69.73,25169.0
2024-04-16,69.86,70.21,69.81,70.04,13931.0
2024-04-17,70.12,70.15,68.8,68.82,24121.0
2024-04-18,68.82,69.03,68.35,68.4,29355.0
2024-04-19,68.13,68.14,66.7,66.91,45378.0
2024-04-22,67.26,67.64,66.73,67.32,26745.0
2024-04-23,67.67,68.3,67.64,68.16,14512.0
2024-04-24,68.86,69.01,68.39,68.59,16455.0
2024-04-25,67.49,68.13,67.38,68.01,19373.0
2024-04-26,68.58,69.38,68.58,69.17,11398.0
2024-04-29,69.34,69.5,69.0,69.4,30010.0
2024-04-30,69.47,69.77,68.61,68.61,16955.0
2024-05-01,68.61,69.1,67.99,68.06,9663.0
2024-05-02,68.44,68.61,67.79,68.42,13458.0
2024-05-03,69.5,70.0,69.49,69.86,9922.0
2024-05-06,70.11,70.6,70.08,70.6,12269.0
2024-05-07,70.75,71.12,70.7,70.94,26842.0
2024-05-08,70.57,71.0,70.57,70.95,12646.0
2024-05-09,70.89,70.89,70.5,70.7,23137.0
2024-05-10,70.85,71.03,70.65,70.9,7207.0
2024-05-13,71.22,71.25,70.87,71.08,34006.0
2024-05-14,70.9,71.48,70.85,71.46,54145.0
2024-05-15,71.64,72.31,71.6,72.29,17193.0
2024-05-16,72.37,72.6,72.17,72.17,24605.0
2024-05-17,72.19,72.26,71.85,72.1,25292.0
2024-05-21,72.53,72.99,72.51,72.97,36450.0
2024-05-22,73.09,73.25,72.82,73.13,25565.0
2024-05-23,73.77,73.81,72.89,73.07,26675.0
2024-05-24,73.19,73.53,73.07,73.38,18381.0
2024-05-27,73.44,73.74,73.4,73.56,10450.0
2024-05-28,73.38,73.55,73.15,73.55,12619.0
2024-05-29,73.16,73.65,73.07,73.41,22925.0
2024-05-30,73.19,73.19,72.34,72.58,15518.0
2024-05-31,72.28,72.36,70.95,72.05,22394.0
2024-06-03,72.69,72.84,71.79,72.41,16235.0
2024-06-04,72.61,73.05,72.47,72.89,23315.0
2024-06-05,73.43,74.43,73.38,74.43,74828.0
2024-06-06,74.59,74.61,74.23,74.3,16291.0
2024-06-07,74.43,75.09,74.37,74.71,36045.0
2024-06-10,74.66,75.05,74.62,75.0,25961.0
2024-06-11,74.86,75.52,74.73,75.52,22130.0
2024-06-12,75.75,76.66,75.71,76.37,17144.0
2024-06-13,76.89,77.04,76.59,76.84,28618.0
2024-06-14,76.95,77.22,76.8,77.19,23154.0
2024-06-17,77.36,78.34,77.1,78.03,35561.0
2024-06-18,78.12,78.17,77.84,78.01,34387.0
2024-06-19,78.99,79.0,77.94,78.1,22697.0
2024-06-20,78.12,78.16,77.08,77.26,120093.0
2024-06-21,77.14,77.5,77.0,77.16,104739.0
2024-06-24,76.83,76.98,76.04,76.04,21514.0
2024-06-25,76.32,76.92,76.32,76.82,26043.0
2024-06-26,76.95,77.38,76.95,77.36,14215.0
2024-06-27,77.21,77.61,77.18,77.38,34078.0
2024-06-28,77.57,78.34,76.97,76.97,17488.0
2024-07-02,77.4,78.18,77.39,78.18,17445.0
2024-07-03,78.0,79.41,77.95,79.41,18484.0
2024-07-04,79.01,79.02,78.4,78.73,19494.0
2024-07-05,78.74,79.53,78.7,79.43,33323.0
2024-07-08,79.53,79.72,79.38,79.63,25030.0
2024-07-09,79.91,80.1,79.5,79.68,24560.0
2024-07-10,80.0,80.52,79.73,80.5,14764.0
2024-07-11,80.4,80.41,78.65,78.83,29442.0
2024-07-12,78.85,79.96,78.8,79.18,34230.0
2024-07-15,79.63,80.36,79.48,79.48,23012.0
2024-07-16,80.0,80.18,79.34,79.68,26918.0
2024-07-17,78.43,78.43,77.49,77.51,47333.0
2024-07-18,78.01,78.05,76.7,77.26,45706.0
2024-07-19,77.33,77.64,76.49,76.62,26427.0
2024-07-22,77.73,78.04,77.25,77.94,23299.0
2024-07-23,77.87,78.28,77.75,77.76,20632.0
2024-07-24,76.74,76.74,75.11,75.13,65216.0
2024-07-25,75.27,75.78,74.01,74.41,65504.0
2024-07-26,75.13,75.62,74.7,74.97,44992.0
2024-07-29,75.69,76.07,75.17,75.48,28136.0
2024-07-30,75.83,75.86,73.88,74.5,32363.0
2024-07-31,75.92,76.61,75.71,76.34,93981.0
2024-08-01,76.54,77.0,74.4,74.85,52177.0
2024-08-02,73.28,73.71,72.3,73.02,87894.0
2024-08-06,71.05,72.25,70.6,71.17,81190.0
2024-08-07,72.09,72.43,70.15,70.17,58431.0
2024-08-08,71.25,72.39,70.66,72.1,35538.0
2024-08-09,72.05,72.78,71.93,72.7,19896.0
2024-08-12,72.79,73.25,72.43,72.75,23659.0
2024-08-13,73.54,74.48,73.53,74.45,34606.0
2024-08-14,74.64,74.78,73.87,74.63,17568.0
2024-08-15,75.6,76.54,75.54,76.46,24165.0
2024-08-16,76.2,76.55,76.02,76.35,20082.0
2024-08-19,76.29,77.03,75.92,77.03,16634.0
2024-08-20,76.87,77.28,76.64,76.86,26036.0
2024-08-21,76.81,77.16,76.5,77.07,18939.0
2024-08-22,77.37,77.42,75.79,75.81,26638.0
2024-08-23,76.4,76.68,75.5,76.17,55239.0
2024-08-26,75.92,76.05,74.92,75.29,17167.0
2024-08-27,74.95,75.47,74.66,75.27,18957.0
2024-08-28,75.28,75.31,74.13,74.58,20675.0
2024-08-29,74.95,75.62,74.3,74.53,40889.0
2024-08-30,75.24,75.46,74.68,75.4,14471.0
2024-09-03,75.19,75.28,73.19,73.47,47530.0
2024-09-04,73.0,73.65,72.75,73.1,42655.0
2024-09-05,72.85,73.8,72.73,73.0,38789.0
2024-09-06,73.07,73.1,71.4,71.47,70057.0
2024-09-09,72.19,72.45,71.71,72.4,38363.0
2024-09-10,72.75,73.31,72.32,73.25,26064.0
2024-09-11,73.41,74.65,72.18,74.65,19486.0
2024-09-12,74.8,75.62,74.59,75.35,30736.0
2024-09-13,75.32,76.05,75.3,75.88,12896.0
2024-09-16,75.51,75.61,75.01,75.54,24948.0
2024-09-17,76.11,76.2,75.28,75.57,26565.0
2024-09-18,75.7,76.1,75.28,75.34,70839.0
2024-09-19,76.89,77.33,76.78,76.94,27797.0
2024-09-20,76.87,77.03,76.32,76.87,17698.0
2024-09-23,76.78,76.86,76.45,76.71,18194.0
2024-09-24,76.79,77.0,76.14,76.66,13241.0
2024-09-25,76.63,77.11,76.59,77.04,14193.0
2024-09-26,78.14,78.21,77.03,77.55,32887.0
2024-09-27,77.71,77.75,77.25,77.36,18330.0
2024-09-30,77.07,77.6,76.92,77.55,22571.0
2024-10-01,77.52,77.52,75.83,76.26,34087.0
2024-10-02,76.18,76.69,75.8,76.54,13674.0
2024-10-03,76.36,77.06,76.24,76.71,28778.0
2024-10-04,77.86,77.88,77.0,77.8,22842.0
2024-10-07,77.59,77.9,77.1,77.22,17455.0
2024-10-08,77.75,78.65,77.74,78.65,32492.0
2024-10-09,78.71,79.6,78.49,79.57,24940.0
2024-10-10,79.39,79.91,79.3,79.61,13299.0
2024-10-11,79.39,79.95,79.25,79.83,14496.0
2024-10-15,80.72,80.87,79.33,79.54,22990.0
2024-10-16,79.52,79.56,79.0,79.38,11806.0
2024-10-17,80.43,80.47,79.7,79.74,18522.0
2024-10-18,80.09,80.37,80.0,80.23,11901.0
2024-10-21,80.19,80.63,79.99,80.53,11344.0
2024-10-22,80.07,80.75,80.0,80.64,13674.0
2024-10-23,80.29,80.43,79.0,79.42,27016.0
2024-10-24,79.95,80.26,79.75,80.16,19647.0
2024-10-25,80.57,81.5,80.56,80.91,18994.0
2024-10-28,81.44,81.44,80.9,80.91,14906.0
2024-10-29,81.02,82.04,80.92,81.82,9498.0
2024-10-30,81.82,81.83,81.05,81.09,31778.0
2024-10-31,80.44,80.45,79.15,79.26,49246.0
2024-11-01,79.46,80.33,79.4,79.97,19936.0
2024-11-04,79.54,79.73,79.17,79.39,20352.0
2024-11-05,79.55,80.21,79.4,80.01,26798.0
2024-11-06,82.15,82.94,81.9,82.84,50777.0
2024-11-07,82.93,83.72,82.89,83.69,21163.0
2024-11-08,83.91,84.25,83.78,84.05,22651.0
2024-11-11,84.45,84.49,83.69,84.06,26410.0
2024-11-12,84.25,84.25,83.64,84.07,22638.0
2024-11-13,84.13,84.63,83.93,84.18,39850.0
2024-11-14,84.29,84.37,83.95,84.05,46884.0
2024-11-15,83.2,83.2,81.9,82.26,48174.0
2024-11-18,82.45,82.89,82.22,82.32,18732.0
2024-11-19,81.82,82.7,81.76,82.63,21389.0
2024-11-20,82.72,82.75,81.8,82.74,26471.0
2024-11-21,83.02,83.12,81.59,82.94,43922.0
2024-11-22,82.83,83.2,82.7,83.13,16836.0
2024-11-25,83.69,83.97,83.0,83.27,24969.0
2024-11-26,84.29,84.52,83.96,84.23,19204.0
2024-11-27,84.01,84.01,82.8,83.27,511122.0
2024-11-28,83.77,83.8,83.19,83.61,5271.0
2024-11-29,83.46,84.01,83.39,83.92,17851.0
2024-12-02,84.36,85.33,84.33,85.07,16506.0
2024-12-03,84.78,85.51,84.67,85.5,16276.0
2024-12-04,85.93,86.51,85.9,86.51,27084.0
2024-12-05,86.3,86.56,85.97,86.0,20526.0
2024-12-06,86.58,87.58,86.58,87.55,17517.0
2024-12-09,87.18,87.28,86.5,86.95,21261.0
2024-12-10,87.22,87.51,86.5,86.66,12198.0
2024-12-11,87.52,88.3,87.5,88.25,17033.0
2024-12-12,88.0,88.21,87.7,88.07,16578.0
2024-12-13,88.61,89.15,88.22,88.75,25860.0
2024-12-16,89.28,90.25,89.27,90.1,30577.0
2024-12-17,90.01,90.47,89.83,90.1,28589.0
2024-12-18,90.05,90.31,87.44,87.57,47392.0
2024-12-19,87.98,88.0,86.96,86.98,122828.0
2024-12-20,86.34,88.45,86.09,87.53,40206.0
2024-12-23,88.17,88.53,87.71,88.43,30023.0
2024-12-24,88.72,89.63,88.7,89.63,10865.0
2024-12-27,89.63,90.04,87.92,88.65,57962.0
2024-12-30,87.41,87.75,86.88,87.14,60565.0
2024-12-31,87.59,87.67,86.41,86.54,47019.0
2025-01-02,87.25,87.74,85.83,86.47,75934.0
2025-01-03,87.08,88.38,87.08,88.19,47280.0
2025-01-06,88.4,89.3,88.11,88.45,78712.0
2025-01-07,88.69,88.71,86.79,87.1,44727.0
2025-01-08,87.27,87.49,86.5,87.19,311473.0
2025-01-09,88.4,88.4,87.12,87.76,10346.0
2025-01-10,86.56,86.72,85.48,86.12,55784.0
2025-01-13,85.03,85.75,84.78,85.75,44025.0
2025-01-14,86.16,86.37,84.85,85.33,41091.0
2025-01-15,86.36,87.31,86.3,87.11,49259.0
2025-01-16,87.73,87.83,86.95,86.95,36572.0
2025-01-17,88.86,88.98,88.01,88.85,31445.0
2025-01-20,88.85,88.96,88.28,88.38,15745.0
2025-01-21,88.97,89.03,88.11,88.62,23749.0
2025-01-22,89.59,90.26,89.56,90.09,30840.0
2025-01-23,89.73,90.29,89.38,90.1,46305.0
2025-01-24,89.89,90.02,89.2,89.47,22941.0
2025-01-27,86.54,87.71,86.35,86.94,77958.0
2025-01-28,87.22,88.63,86.7,88.48,57165.0
2025-01-29,88.9,88.9,87.81,88.4,89505.0
2025-01-30,88.85,89.7,87.91,89.2,39056.0
2025-01-31,90.01,90.62,88.98,89.4,104962.0
2025-02-03,87.86,89.27,87.34,88.88,104186.0
2025-02-04,89.01,89.4,87.72,88.44,54961.0
2025-02-05,87.71,88.76,87.56,88.71,16977.0
2025-02-06,89.0,89.21,88.71,89.15,26918.0
2025-02-07,89.15,89.4,87.85,87.89,48630.0
2025-02-10,88.93,89.4,88.93,89.13,29494.0
2025-02-11,88.59,89.15,88.55,88.78,23561.0
2025-02-12,88.08,88.93,88.05,88.8,23614.0
2025-02-13,89.06,89.57,88.95,89.49,38353.0
2025-02-14,89.3,89.85,89.25,89.76,22586.0
2025-02-18,90.16,90.25,89.6,90.04,32533.0
2025-02-19,90.04,90.58,89.74,90.33,15470.0
2025-02-20,90.02,90.02,89.06,89.6,22859.0
2025-02-21,89.72,90.2,88.05,88.11,46627.0
2025-02-24,88.9,88.9,87.17,87.3,45981.0
2025-02-25,87.0,87.1,85.79,86.47,60725.0
2025-02-26,86.97,87.7,86.29,86.77,29568.0
2025-02-27,88.83,89.0,85.0,85.0,63831.0
2025-02-28,85.0,86.51,84.43,86.51,108601.0
2025-03-03,86.61,87.0,84.5,84.86,67726.0
2025-03-04,84.0,85.67,83.28,84.42,88445.0
2025-03-05,83.87,84.96,83.26,84.7,67234.0
2025-03-06,83.4,83.67,81.91,82.2,152898.0
2025-03-07,82.49,83.33,81.46,83.2,99859.0
2025-03-10,81.92,82.08,79.84,80.31,105172.0
2025-03-11,79.97,81.15,79.73,80.02,125658.0
2025-03-12,81.12,81.52,80.02,80.73,40491.0
2025-03-13,80.71,80.72,79.3,79.55,100899.0
2025-03-14,80.22,81.18,80.22,81.12,49171.0
2025-03-17,81.01,81.6,80.44,81.12,49653.0
2025-03-18,80.56,80.56,79.59,79.83,80436.0
2025-03-19,80.43,81.65,80.0,81.02,43793.0
2025-03-20,80.75,81.83,80.5,80.74,32561.0
2025-03-21,80.03,81.26,80.0,81.26,29030.0
2025-03-24,82.25,82.91,82.25,82.82,33027.0
2025-03-25,82.8,83.16,82.56,83.03,18249.0
2025-03-26,82.87,82.88,81.31,81.52,29360.0
2025-03-27,81.31,82.0,81.08,81.24,23620.0
2025-03-28,80.88,80.96,78.98,79.19,66194.0
2025-03-31,78.15,79.63,77.56,79.63,41799.0
2025-04-01,79.5,79.86,78.71,79.74,30713.0
2025-04-02,78.82,80.78,78.61,80.35,14932.0
2025-04-03,75.76,76.32,74.73,74.74,101612.0
2025-04-04,73.35,73.59,70.97,70.98,231026.0
2025-04-07,68.52,73.79,67.57,71.22,320257.0
2025-04-08,73.22,73.92,68.88,69.93,148732.0
2025-04-09,69.3,77.73,69.3,77.48,262450.0
2025-04-10,75.07,75.57,71.46,73.75,122412.0
2025-04-11,72.73,74.55,72.35,74.43,48653.0
2025-04-14,76.0,76.0,74.25,74.75,46281.0
2025-04-15,75.11,75.81,74.95,75.4,39630.0
2025-04-16,73.71,74.0,71.58,72.52,46656.0
2025-04-17,73.14,73.22,72.3,72.41,43668.0
2025-04-21,71.26,71.4,69.8,70.72,57311.0
2025-04-22,71.72,72.81,71.42,72.38,33943.0
2025-04-23,74.83,75.56,74.15,74.53,93251.0
2025-04-24,74.44,76.31,74.41,76.31,17643.0
2025-04-25,76.27,77.23,76.0,77.2,56483.0
2025-04-28,77.32,77.42,76.1,77.03,41919.0
2025-04-29,76.72,77.71,76.58,77.61,34366.0
2025-04-30,76.23,77.4,75.5,77.39,31744.0
2025-05-01,78.54,79.35,78.25,78.5,38321.0
2025-05-02,79.17,79.83,78.82,79.5,56660.0
2025-05-05,78.96,79.56,78.75,79.07,16123.0
2025-05-06,77.98,78.51,77.72,78.1,35828.0
2025-05-07,78.4,79.03,77.54,78.63,49351.0
2025-05-08,79.88,80.8,79.35,80.04,50872.0
2025-05-09,80.48,80.56,79.85,80.24,16704.0
2025-05-12,83.6,83.73,82.73,83.64,57079.0
2025-05-13,84.0,85.02,83.84,84.65,23806.0
2025-05-14,84.95,85.42,84.8,85.39,35411.0
2025-05-15,85.19,85.91,84.97,85.29,22984.0
2025-05-16,85.65,85.9,85.26,85.9,14768.0
2025-05-20,85.35,85.47,84.8,85.29,16090.0
2025-05-21,84.4,85.17,83.43,83.82,31269.0
2025-05-22,83.93,84.58,83.8,83.93,24591.0
2025-05-23,82.39,82.72,82.19,82.28,35295.0
2025-05-26,82.75,84.29,82.07,84.27,7264.0
2025-05-27,83.75,84.84,83.5,84.67,15713.0
2025-05-28,85.04,85.25,84.5,84.57,8739.0
2025-05-29,85.36,85.4,84.21,84.55,14998.0
2025-05-30,84.32,84.41,83.0,84.0,29340.0
2025-06-02,83.6,84.5,83.31,84.43,24106.0
2025-06-03,84.69,85.43,84.5,85.29,11392.0
2025-06-04,85.25,85.35,84.94,85.19,13764.0
2025-06-05,85.23,85.8,84.17,84.49,45146.0
2025-06-06,85.44,85.75,85.26,85.48,29305.0
2025-06-09,85.6,85.89,85.36,85.58,23446.0
2025-06-10,85.68,86.21,85.29,86.0,30912.0
2025-06-11,86.32,86.41,85.43,85.71,24662.0
2025-06-12,85.28,85.69,85.12,85.43,25039.0
2025-06-13,84.79,85.05,84.19,84.19,30695.0
2025-06-16,84.72,85.5,84.56,85.33,19170.0
2025-06-17,85.1,85.3,84.84,85.03,28309.0
2025-06-18,85.28,85.85,85.06,85.33,13007.0
2025-06-19,85.4,85.99,84.49,85.35,9745.0
2025-06-20,85.92,86.2,84.95,85.24,18335.0
2025-06-23,85.44,86.22,85.15,86.11,30418.0
2025-06-24,86.72,87.45,86.7,87.38,33569.0
2025-06-25,87.92,88.05,87.38,87.5,21199.0
2025-06-26,87.52,87.9,87.15,87.76,44413.0
2025-06-27,88.16,88.79,88.1,88.55,34957.0
2025-06-30,88.8,88.96,88.3,88.61,24210.0
2025-07-02,87.96,88.57,87.76,88.24,26679.0
2025-07-03,88.61,89.08,88.56,89.07,34043.0
2025-07-04,88.65,89.35,88.59,88.73,6385.0
2025-07-07,89.08,89.12,88.65,88.94,14317.0
2025-07-08,89.21,89.3,88.94,89.11,9486.0
2025-07-09,89.48,89.95,89.36,89.76,22806.0
2025-07-10,90.0,90.0,89.33,89.48,12060.0
2025-07-11,89.36,89.65,89.16,89.43,13205.0
2025-07-14,89.4,89.95,89.09,89.8,19082.0
2025-07-15,90.24,90.51,90.09,90.17,11329.0
2025-07-16,90.27,90.27,89.15,89.91,60209.0
2025-07-17,90.6,91.15,90.38,91.0,17772.0
2025-07-18,90.86,90.99,90.6,90.78,25942.0
2025-07-21,90.88,91.44,90.72,91.0,28387.0
2025-07-22,91.06,91.08,89.88,90.05,23407.0
2025-07-23,90.27,90.39,89.86,90.29,11640.0
2025-07-24,90.72,91.02,90.42,90.94,12829.0
2025-07-25,91.26,91.79,91.08,91.47,11940.0
2025-07-28,91.98,92.04,91.8,92.04,21575.0
2025-07-29,92.7,92.81,91.98,92.12,14347.0
2025-07-30,92.57,92.81,92.09,92.61,31401.0
2025-07-31,93.61,93.75,92.14,92.32,29941.0
2025-08-01,90.81,90.81,89.63,90.19,43431.0
2025-08-05,91.98,92.03,90.93,90.93,20590.0
2025-08-06,90.9,92.0,90.85,91.9,23377.0
2025-08-07,92.53,92.85,91.71,92.11,17479.0
2025-08-08,92.52,93.18,92.34,93.13,17482.0
2025-08-11,93.24,93.69,92.93,92.95,26806.0
2025-08-12,93.35,94.23,93.1,94.22,21672.0
2025-08-13,94.63,94.68,94.0,94.21,25586.0
2025-08-14,94.15,94.62,94.05,94.46,50048.0
2025-08-15,94.4,94.41,93.73,93.98,27548.0
2025-08-18,93.75,94.08,93.67,93.97,15994.0
2025-08-19,94.14,94.14,92.89,93.05,26155.0
2025-08-20,92.97,92.97,91.32,92.59,37563.0
2025-08-21,92.47,92.77,91.92,92.34,20568.0
2025-08-22,92.54,93.68,92.48,93.23,32250.0
2025-08-25,93.06,93.46,92.8,93.2,17721.0
2025-08-26,92.97,93.4,92.97,93.38,18545.0
2025-08-27,93.42,93.6,93.05,93.27,18950.0
2025-08-28,93.24,93.66,92.92,93.66,12207.0
2025-08-29,93.37,93.39,92.1,92.2,21693.0
2025-09-02,91.37,91.93,90.94,91.86,10942.0
2025-09-03,92.45,92.9,92.15,92.61,9416.0
2025-09-04,92.82,93.78,92.8,93.77,20687.0
2025-09-05,94.41,94.5,93.26,94.01,42781.0
2025-09-08,94.08,94.6,94.01,94.14,30285.0
2025-09-09,94.5,94.86,94.04,94.83,25648.0
2025-09-10,95.4,95.4,94.6,94.94,29184.0
2025-09-11,95.19,95.4,95.03,95.33,37134.0
2025-09-12,95.5,95.88,95.35,95.73,17128.0
2025-09-15,95.81,96.33,95.8,96.0,36915.0
2025-09-16,96.03,96.03,95.68,95.81,28835.0
2025-09-17,95.89,95.94,94.94,95.73,28991.0
2025-09-18,96.76,97.25,96.56,96.88,29283.0
2025-09-19,97.33,97.46,96.78,97.46,25597.0
2025-09-22,97.33,98.31,97.3,98.23,25821.0
2025-09-23,98.28,98.28,97.5,97.64,19923.0
2025-09-24,98.28,98.34,97.33,97.79,13106.0
2025-09-25,97.23,97.72,96.68,97.62,29498.0
2025-09-26,97.65,98.06,97.35,97.93,14680.0
2025-09-29,98.42,98.97,98.15,98.33,21443.0
2025-09-30,98.37,98.61,97.89,98.59,16659.0
2025-10-01,98.28,99.3,98.1,99.28,14103.0
2025-10-02,99.98,99.98,99.42,99.77,19482.0
2025-10-03,99.99,100.0,99.08,99.27,24154.0
2025-10-06,100.21,100.35,99.85,100.02,32614.0
2025-10-07,100.35,100.37,99.25,99.56,20025.0
2025-10-08,99.56,100.7,99.45,100.66,17907.0
2025-10-09,100.7,101.01,100.47,100.98,21269.0
2025-10-10,100.97,101.15,97.31,97.34,189975.0
2025-10-14,98.89,99.81,97.88,99.12,52109.0
2025-10-15,99.99,100.5,98.96,99.77,30805.0
2025-10-16,100.24,100.75,98.79,99.4,54992.0
2025-10-17,99.09,100.1,98.87,99.87,31703.0
2025-10-20,100.45,101.46,100.45,101.32,23676.0
2025-10-21,101.3,101.31,100.9,101.21,20764.0
2025-10-22,101.1,101.1,99.02,99.84,35256.0
2025-10-23,99.72,100.91,99.72,100.76,30705.0
2025-10-24,101.75,102.28,101.75,101.86,33523.0
2025-10-27,103.16,103.71,102.93,103.69,25730.0
2025-10-28,104.15,104.36,103.59,104.12,39929.0
2025-10-29,104.5,104.59,103.74,104.55,46298.0
2025-10-30,104.49,104.5,103.32,103.33,44991.0
2025-10-31,104.82,104.92,103.71,104.15,31359.0
2025-11-03,105.36,105.44,104.59,104.72,15874.0
2025-11-04,103.63,104.15,102.87,102.88,36569.0
2025-11-05,103.27,104.3,102.88,103.76,25300.0
2025-11-06,103.45,103.45,101.75,101.8,34333.0
2025-11-07,101.0,101.0,99.4,100.93,65403.0
2025-11-10,102.49,103.18,102.15,103.08,40623.0
2025-11-11,102.42,102.88,102.12,102.77,23042.0
2025-11-12,103.4,103.4,102.17,102.55,24399.0
2025-11-13,101.9,102.06,100.38,100.6,60013.0
2025-11-14,99.07,101.43,98.85,100.64,43503.0
2025-11-17,100.51,101.38,99.5,99.96,113054.0
2025-11-18,99.16,99.56,97.82,98.55,71444.0
2025-11-19,98.8,100.2,98.6,99.58,33158.0
2025-11-20,101.47,101.85,97.3,97.45,106708.0
2025-11-21,97.56,99.23,96.8,98.03,67911.0
2025-11-24,98.21,100.9,98.21,100.8,34885.0
2025-11-25,100.54,101.5,99.49,101.3,39910.0
2025-11-26,101.79,102.11,101.4,101.79,34022.0