Date,Open,High,Low,Close,Volume
2016-12-07,25.37,25.48,25.37,25.48,2000.0
2016-12-08,25.24,25.33,25.24,25.25,12105.0
2016-12-09,25.15,25.28,25.15,25.28,7200.0
2016-12-12,25.32,25.32,25.22,25.32,345.0
2016-12-13,25.52,25.6,25.52,25.56,23650.0
2016-12-14,25.48,25.59,25.39,25.39,34640.0
2016-12-15,25.61,25.61,25.54,25.54,5300.0
2016-12-16,25.68,25.68,25.68,25.68,390.0
2016-12-19,25.78,25.78,25.68,25.68,60.0
2016-12-20,25.71,25.82,25.71,25.79,17300.0
2016-12-21,25.96,25.96,25.91,25.96,1443.0
2016-12-22,25.96,25.96,25.96,25.96,0.0
2016-12-23,26.18,26.27,26.18,26.21,7970.0
2016-12-28,26.25,26.25,26.1,26.25,205.0
2016-12-29,26.17,26.22,26.17,26.2,480.0
2016-12-30,26.35,26.35,26.26,26.26,2100.0
2017-01-03,26.28,26.28,26.23,26.25,4157.0
2017-01-04,26.09,26.15,26.09,26.15,2958.0
2017-01-05,26.33,26.38,26.33,26.37,1000.0
2017-01-06,26.15,26.33,26.15,26.25,2171.0
2017-01-09,26.18,26.2,26.12,26.18,6375.0
2017-01-10,26.18,26.18,26.18,26.18,0.0
2017-01-11,26.13,26.13,26.12,26.12,850.0
2017-01-12,26.05,26.05,26.05,26.05,6700.0
2017-01-13,26.32,26.32,26.25,26.32,4496.0
2017-01-16,26.05,26.05,26.04,26.05,3800.0
2017-01-17,26.05,26.06,26.01,26.01,16138.0
2017-01-18,26.01,26.01,26.01,26.01,0.0
2017-01-19,26.35,26.35,26.35,26.35,20000.0
2017-01-20,26.35,26.35,26.35,26.35,0.0
2017-01-23,26.67,26.67,26.43,26.43,32700.0
2017-01-24,26.25,26.25,26.25,26.25,671.0
2017-01-25,26.49,26.5,26.49,26.49,11300.0
2017-01-26,26.43,26.43,26.26,26.28,3010.0
2017-01-27,26.24,26.25,26.24,26.25,5100.0
2017-01-30,25.91,25.91,25.88,25.91,1321.0
2017-01-31,25.78,25.84,25.78,25.84,611.0
2017-02-01,26.0,26.0,25.91,25.98,27835.0
2017-02-02,26.0,26.0,25.93,25.93,4080.0
2017-02-03,26.21,26.21,26.08,26.09,1778.0
2017-02-06,25.94,25.94,25.78,25.8,2235.0
2017-02-07,25.9,25.92,25.83,25.83,1680.0
2017-02-08,25.75,25.83,25.75,25.83,84.0
2017-02-09,25.97,26.06,25.97,26.06,200.0
2017-02-10,25.86,25.86,25.86,25.86,100.0
2017-02-13,26.02,26.03,25.86,25.86,155.0
2017-02-14,25.97,25.99,25.96,25.96,612.0
2017-02-15,26.02,26.11,26.02,26.1,11718.0
2017-02-16,26.16,26.16,26.15,26.16,555.0
2017-02-17,26.08,26.16,26.08,26.15,833.0
2017-02-21,26.29,26.29,26.24,26.25,9796.0
2017-02-22,26.27,26.27,26.22,26.22,14550.0
2017-02-23,26.3,26.3,26.2,26.26,221.0
2017-02-24,25.98,25.98,25.9,25.96,5895.0
2017-02-27,26.1,26.19,26.1,26.19,532.0
2017-02-28,26.43,26.47,26.43,26.47,1104.0
2017-03-01,27.13,27.14,27.05,27.14,4606.0
2017-03-02,27.09,27.09,27.0,27.0,2706.0
2017-03-03,27.3,27.31,27.0,27.0,4.0
2017-03-06,27.37,27.37,27.24,27.37,1550.0
2017-03-07,27.27,27.27,27.2,27.24,1345.0
2017-03-08,27.48,27.48,27.29,27.29,5369.0
2017-03-09,27.54,27.71,27.54,27.66,13624.0
2017-03-10,27.88,27.89,27.81,27.86,1253.0
2017-03-13,27.67,27.83,27.67,27.76,10515.0
2017-03-14,27.79,27.79,27.58,27.59,5254.0
2017-03-15,27.67,27.67,27.62,27.62,9281.0
2017-03-16,27.62,27.62,27.62,27.62,0.0
2017-03-17,27.97,28.03,27.97,27.99,11275.0
2017-03-20,28.12,28.12,28.04,28.09,12060.0
2017-03-21,28.22,28.22,27.97,28.01,9130.0
2017-03-22,28.06,28.06,27.99,28.0,2020.0
2017-03-23,28.15,28.15,28.09,28.09,1345.0
2017-03-24,28.31,28.31,28.17,28.24,23941.0
2017-03-27,28.31,28.39,28.31,28.39,14295.0
2017-03-28,28.47,28.52,28.37,28.49,2187.0
2017-03-29,28.32,28.37,28.26,28.31,22888.0
2017-03-30,28.28,28.28,28.14,28.22,1379.0
2017-03-31,28.14,28.33,28.14,28.23,2497.0
2017-04-03,28.3,28.3,28.2,28.21,4391.0
2017-04-04,28.28,28.33,28.21,28.21,1211.0
2017-04-05,28.33,28.33,28.18,28.18,5692.0
2017-04-06,28.39,28.39,28.18,28.18,1908.0
2017-04-07,28.15,28.27,28.14,28.14,1556.0
2017-04-10,28.1,28.1,27.95,27.95,3570.0
2017-04-11,27.79,27.95,27.79,27.95,80.0
2017-04-12,27.89,27.89,27.76,27.77,7087.0
2017-04-13,27.63,27.63,27.62,27.62,782.0
2017-04-17,27.65,28.2,27.65,28.2,5400.0
2017-04-18,27.65,29.4,27.22,27.23,13716.0
2017-04-19,28.02,28.04,27.96,27.96,2317.0
2017-04-20,28.48,28.48,28.23,28.23,4390.0
2017-04-21,28.26,28.29,28.23,28.23,1263.0
2017-04-24,29.55,29.9,29.55,29.74,19275.0
2017-04-25,30.23,30.43,30.23,30.3,3833.0
2017-04-26,30.1,30.14,30.04,30.07,9827.0
2017-04-27,29.96,30.13,29.96,29.96,1090.0
2017-04-28,30.24,30.27,30.15,30.27,1249.0
2017-05-01,30.2,31.0,30.2,30.6,11679.0
2017-05-02,30.51,30.7,30.5,30.68,27468.0
2017-05-03,30.55,30.64,30.54,30.63,3658.0
2017-05-04,31.0,31.08,31.0,31.07,901.0
2017-05-05,31.59,31.69,31.45,31.69,1520.0
2017-05-08,31.38,31.38,31.23,31.25,10143.0
2017-05-09,31.35,32.25,31.08,31.23,14629.0
2017-05-10,31.05,31.13,31.0,31.07,13799.0
2017-05-11,31.03,31.04,30.92,30.92,10842.0
2017-05-12,31.25,31.3,31.25,31.3,2268.0
2017-05-15,31.27,31.38,31.23,31.36,2168.0
2017-05-16,31.53,31.63,31.53,31.63,1352.0
2017-05-17,31.53,31.53,31.15,31.18,4900.0
2017-05-18,31.03,31.11,30.98,31.11,2341.0
2017-05-19,31.33,31.35,31.24,31.24,4724.0
2017-05-23,31.48,31.48,31.35,31.35,1850.0
2017-05-24,31.2,31.2,31.0,31.1,15105.0
2017-05-25,31.16,31.26,31.16,31.26,1192.0
2017-05-26,31.05,31.06,30.98,30.99,14381.0
2017-05-29,30.98,31.03,30.98,30.99,5225.0
2017-05-30,31.02,31.02,30.91,30.95,55856.0
2017-05-31,31.3,31.41,31.17,31.23,2627.0
2017-06-01,31.18,31.39,31.16,31.35,16090.0
2017-06-02,31.74,31.74,31.59,31.68,15441.0
2017-06-05,32.68,32.68,31.34,31.39,35461.0
2017-06-06,31.25,31.26,31.075,31.075,17312.0
2017-06-07,31.23,31.3,31.14,31.24,64113.0
2017-06-08,31.17,31.28,31.16,31.23,12109.0
2017-06-09,31.26,31.26,31.07,31.14,3852.0
2017-06-12,31.03,31.03,30.57,30.59,12465.0
2017-06-13,30.6,30.63,30.49,30.58,16474.0
2017-06-14,30.69,30.72,30.55,30.58,26649.0
2017-06-15,30.75,30.75,30.05,30.21,16506.0
2017-06-16,30.32,30.38,30.32,30.38,3296.0
2017-06-19,30.75,30.75,30.56,30.63,10564.0
2017-06-20,30.63,30.68,30.37,30.4,16012.0
2017-06-21,30.51,30.53,30.47,30.5,18670.0
2017-06-22,30.39,30.5,30.33,30.5,4530.0
2017-06-23,30.48,30.48,30.38,30.42,6795.0
2017-06-26,30.64,30.73,30.52,30.54,69671.0
2017-06-27,30.52,30.54,30.41,30.42,84206.0
2017-06-28,30.4,30.47,30.33,30.33,7098.0
2017-06-29,30.32,30.32,29.75,29.81,8612.0
2017-06-30,29.75,29.75,29.59,29.63,12196.0
2017-07-04,29.7,29.7,29.51,29.55,1190.0
2017-07-05,29.57,29.7,29.55,29.68,6267.0
2017-07-06,29.53,29.61,29.4,29.58,8654.0
2017-07-07,29.51,29.53,29.34,29.51,6689.0
2017-07-10,29.63,29.63,29.52,29.6,7310.0
2017-07-11,29.63,29.83,29.63,29.82,17252.0
2017-07-12,30.13,30.13,29.54,29.63,8432.0
2017-07-13,29.74,29.74,29.63,29.63,5680.0
2017-07-14,29.75,29.75,29.56,29.66,6579.0
2017-07-17,29.61,29.65,29.51,29.62,4652.0
2017-07-18,29.45,29.53,29.34,29.45,39911.0
2017-07-19,29.35,29.48,29.35,29.48,25984.0
2017-07-20,29.65,29.66,29.6,29.64,8555.0
2017-07-21,29.4,29.4,29.05,29.24,17710.0
2017-07-24,29.23,29.23,29.1,29.16,7423.0
2017-07-25,29.46,29.46,29.16,29.16,395.0
2017-07-26,29.47,29.49,29.36,29.4,14628.0
2017-07-27,29.45,29.55,29.4,29.55,4800.0
2017-07-28,29.2,29.34,29.13,29.3,3218.0
2017-07-31,29.48,29.48,29.39,29.4,3101.0
2017-08-01,29.74,29.84,29.7,29.79,24114.0
2017-08-02,29.9,29.9,29.79,29.83,18820.0
2017-08-03,29.93,29.98,29.9,29.9,6981.0
2017-08-04,30.26,30.29,30.17,30.25,1450.0
2017-08-08,30.45,30.45,30.19,30.2,5123.0
2017-08-09,29.99,30.0,29.88,30.0,3393.0
2017-08-10,29.81,29.81,29.6,29.64,11524.0
2017-08-11,29.72,29.72,29.5,29.56,6505.0
2017-08-14,29.87,30.79,29.8,30.05,18234.0
2017-08-15,30.11,30.11,29.98,30.04,11217.0
2017-08-16,30.19,30.19,29.88,29.9,93892.0
2017-08-17,29.79,29.81,29.62,29.62,7201.0
2017-08-18,29.52,29.52,29.35,29.43,16768.0
2017-08-21,29.4,29.49,29.35,29.37,5964.0
2017-08-22,29.56,29.58,29.37,29.37,2615.0
2017-08-23,29.69,29.69,29.55,29.58,2813.0
2017-08-24,29.69,29.69,29.51,29.51,3000.0
2017-08-25,29.58,29.63,29.53,29.6,2233.0
2017-08-28,29.68,29.68,29.55,29.62,2798.0
2017-08-29,29.5,29.6,29.46,29.6,1612.0
2017-08-30,29.72,29.72,29.62,29.62,13874.0
2017-08-31,29.66,29.66,29.55,29.66,4645.0
2017-09-01,29.48,29.48,29.3,29.38,3678.0
2017-09-05,29.36,29.36,29.0,29.1,2638.0
2017-09-06,29.37,29.43,29.01,29.03,18233.0
2017-09-07,29.15,29.2,29.1,29.1,4828.0
2017-09-08,29.13,29.23,29.1,29.16,19613.0
2017-09-11,29.47,29.47,29.35,29.35,6771.0
2017-09-12,29.53,29.65,29.53,29.63,6445.0
2017-09-13,29.61,29.65,29.53,29.53,13500.0
2017-09-14,29.6,29.68,29.59,29.68,8400.0
2017-09-15,29.61,29.69,29.6,29.6,3174.0
2017-09-18,29.84,30.02,29.79,30.02,1880.0
2017-09-19,30.19,30.19,30.06,30.08,4115.0
2017-09-20,30.08,30.11,30.01,30.08,3381.0
2017-09-21,30.25,30.25,30.17,30.21,7414.0
2017-09-22,30.34,30.34,30.13,30.25,7313.0
2017-09-25,30.15,30.15,29.93,30.05,4490.0
2017-09-26,30.7,30.7,29.81,29.88,4847.0
2017-09-27,29.81,30.23,29.81,29.92,1220.0
2017-09-28,30.37,30.37,30.23,30.23,4661.0
2017-09-29,30.39,30.78,30.39,30.67,6641.0
2017-10-02,30.7,30.7,30.57,30.67,9585.0
2017-10-03,30.72,30.74,30.68,30.68,2685.0
2017-10-04,30.57,30.61,30.51,30.55,3056.0
2017-10-05,30.56,30.84,30.56,30.84,5595.0
2017-10-06,30.75,30.75,30.68,30.7,1877.0
2017-10-10,30.86,30.94,30.71,30.9,3248.0
2017-10-11,31.0,31.0,30.93,30.94,3525.0
2017-10-12,30.88,30.9,30.8,30.84,3783.0
2017-10-13,30.9,31.0,30.9,31.0,4200.0
2017-10-16,31.06,31.06,30.88,30.92,2887.0
2017-10-17,30.92,30.92,30.85,30.89,7936.0
2017-10-18,30.81,30.96,30.81,30.85,568.0
2017-10-19,30.82,30.9,30.82,30.86,12000.0
2017-10-20,31.01,31.1,31.01,31.06,2398.0
2017-10-23,31.13,31.13,30.99,30.99,7090.0
2017-10-24,31.25,31.28,31.12,31.26,2278.0
2017-10-25,31.4,31.48,31.32,31.48,49885.0
2017-10-26,31.58,31.73,31.55,31.66,4634.0
2017-10-27,31.7,31.7,31.52,31.52,1554.0
2017-10-30,31.65,31.74,31.65,31.67,4720.0
2017-10-31,31.93,32.12,31.93,32.06,36385.0
2017-11-01,32.2,32.2,32.03,32.03,20701.0
2017-11-02,32.08,32.08,31.95,31.98,1222.0
2017-11-03,31.65,31.76,31.64,31.66,81568.0
2017-11-06,31.72,31.72,31.54,31.56,5437.0
2017-11-07,31.39,31.53,31.37,31.37,9889.0
2017-11-08,31.33,31.34,31.26,31.3,19531.0
2017-11-09,31.0,31.02,30.79,30.79,6438.0
2017-11-10,31.0,31.17,30.81,30.85,1769.0
2017-11-13,30.59,30.85,30.59,30.85,300.0
2017-11-14,30.69,30.75,30.63,30.7,21525.0
2017-11-15,31.02,31.02,30.95,30.95,3885.0
2017-11-16,31.0,31.11,30.97,31.03,16089.0
2017-11-17,31.02,31.14,30.97,30.97,3474.0
2017-11-20,31.04,31.53,30.99,31.04,11125.0
2017-11-21,31.29,31.29,31.08,31.12,28077.0
2017-11-22,31.22,31.22,30.97,30.97,17755.0
2017-11-23,31.25,31.25,31.2,31.2,9300.0
2017-11-24,31.48,31.48,31.48,31.48,465.0
2017-11-27,31.46,31.46,31.4,31.43,5584.0
2017-11-28,31.52,31.72,31.52,31.72,2632.0
2017-11-29,31.82,31.99,31.68,31.71,4103.0
2017-11-30,31.9,31.92,31.81,31.81,1667.0
2017-12-01,31.35,31.35,30.93,31.04,5540.0
2017-12-04,31.27,31.28,31.19,31.21,20893.0
2017-12-05,31.01,31.07,30.97,31.0,6116.0
2017-12-06,30.8,31.21,30.73,31.18,6698.0
2017-12-07,31.45,31.46,31.33,31.43,4810.0
2017-12-08,31.67,31.67,31.5,31.6,13076.0
2017-12-11,31.64,31.64,31.48,31.53,9157.0
2017-12-12,31.3,31.59,31.3,31.59,6076.0
2017-12-13,31.58,31.58,31.4,31.41,3761.0
2017-12-14,31.48,31.48,30.94,30.95,9850.0
2017-12-15,31.1,31.31,31.05,31.31,19360.0
2017-12-18,31.67,31.83,31.67,31.74,5146.0
2017-12-19,32.0,32.0,31.7,31.7,6629.0
2017-12-20,31.62,31.62,31.37,31.41,17070.0
2017-12-21,31.31,31.33,31.21,31.29,1734.0
2017-12-22,31.16,31.22,31.11,31.11,1622.0
2017-12-27,30.96,30.97,30.95,30.95,1501.0
2017-12-28,30.85,30.89,30.7,30.7,15533.0
2017-12-29,30.63,30.67,30.54,30.64,2338.0
2018-01-02,30.52,30.57,30.46,30.52,5272.0
2018-01-03,30.6,30.76,30.6,30.76,4261.0
2018-01-04,31.42,31.42,31.15,31.15,2200.0
2018-01-05,31.1,31.31,31.1,31.28,2674.0
2018-01-08,31.24,31.24,31.15,31.18,2904.0
2018-01-09,31.33,31.33,31.15,31.26,5742.0
2018-01-10,31.24,31.42,31.24,31.39,19400.0
2018-01-11,31.54,31.54,31.48,31.51,7110.0
2018-01-12,31.71,31.86,31.71,31.85,4580.0
2018-01-15,32.03,32.03,31.89,31.93,1962.0
2018-01-16,31.93,31.93,31.76,31.76,2209.0
2018-01-17,31.95,31.99,31.87,31.95,3655.0
2018-01-18,31.95,32.04,31.94,31.95,8025.0
2018-01-19,32.31,32.39,32.23,32.39,25697.0
2018-01-22,32.53,32.59,32.39,32.55,4342.0
2018-01-23,32.74,32.74,32.53,32.57,2579.0
2018-01-24,32.57,32.57,32.34,32.34,3937.0
2018-01-25,32.58,32.58,32.35,32.35,5600.0
2018-01-26,32.48,32.52,32.39,32.42,48030.0
2018-01-29,32.37,32.37,32.24,32.29,3188.0
2018-01-30,32.08,32.12,31.97,32.02,4820.0
2018-01-31,32.19,32.19,31.95,31.98,1920.0
2018-02-01,31.92,31.96,31.83,31.87,2880.0
2018-02-02,31.62,31.62,31.45,31.45,577.0
2018-02-05,31.43,31.43,30.39,30.43,3465.0
2018-02-06,30.61,31.22,30.45,31.17,28559.0
2018-02-07,31.17,31.17,30.8,30.85,12920.0
2018-02-08,30.71,30.71,29.99,30.06,13576.0
2018-02-09,30.12,30.12,29.2,29.81,11338.0
2018-02-12,30.11,30.49,30.11,30.43,9507.0
2018-02-13,30.35,30.35,30.24,30.34,3451.0
2018-02-14,30.18,30.69,30.18,30.67,3125.0
2018-02-15,30.66,30.87,30.66,30.87,6900.0
2018-02-16,30.93,31.13,30.93,31.02,4855.0
2018-02-20,30.97,31.12,30.92,30.97,7961.0
2018-02-21,31.12,31.12,30.9,30.9,15469.0
2018-02-22,31.12,31.25,31.0,31.12,15102.0
2018-02-23,31.18,31.28,31.13,31.25,6841.0
2018-02-26,31.31,31.58,31.31,31.51,3025.0
2018-02-27,31.45,31.47,31.22,31.22,3605.0
2018-02-28,31.5,31.51,31.1,31.11,4791.0
2018-03-01,30.83,30.94,30.68,30.88,1320.0
2018-03-02,30.7,30.94,30.63,30.9,1901.0
2018-03-05,31.01,31.3,30.91,31.27,6542.0
2018-03-06,31.48,31.48,31.28,31.29,5585.0
2018-03-07,31.24,31.58,31.24,31.57,3480.0
2018-03-08,31.63,31.63,31.44,31.44,5450.0
2018-03-09,31.37,31.47,31.36,31.43,3400.0
2018-03-12,31.56,31.56,31.43,31.49,7940.0
2018-03-13,31.75,31.79,31.54,31.56,4772.0
2018-03-14,31.8,31.8,31.55,31.58,4144.0
2018-03-15,31.73,31.88,31.73,31.88,1270.0
2018-03-16,32.0,32.19,32.0,32.13,1520.0
2018-03-19,31.95,31.95,31.73,31.77,5028.0
2018-03-20,31.82,31.82,31.76,31.82,610.0
2018-03-21,31.53,31.53,31.29,31.29,7760.0
2018-03-22,30.93,30.93,30.71,30.76,5230.0
2018-03-23,30.61,30.61,30.15,30.23,27456.0
2018-03-26,30.69,30.74,30.44,30.72,6419.0
2018-03-27,30.82,30.82,30.65,30.71,5273.0
2018-03-28,30.74,30.82,30.74,30.78,735.0
2018-03-29,31.16,31.17,30.98,31.01,24445.0
2018-04-02,31.0,31.3,30.01,30.4,4763.0
2018-04-03,30.62,30.69,30.46,30.69,6018.0
2018-04-04,30.5,30.7,30.5,30.7,18500.0
2018-04-05,31.0,31.14,31.0,31.1,945.0
2018-04-06,31.14,31.14,30.89,30.9,20854.0
2018-04-09,31.38,31.39,31.2,31.22,2509.0
2018-04-10,31.22,31.22,31.11,31.11,828.0
2018-04-11,30.99,30.99,30.9,30.9,1000.0
2018-04-12,31.11,31.13,31.11,31.13,1200.0
2018-04-13,31.19,31.26,31.19,31.2,3900.0
2018-04-16,31.39,31.39,31.19,31.23,13076.0
2018-04-17,31.53,31.53,31.41,31.51,4551.0
2018-04-18,31.84,31.9,31.83,31.83,1000.0
2018-04-19,31.72,31.78,31.62,31.75,5510.0
2018-04-20,31.73,31.9,31.73,31.9,3919.0
2018-04-23,32.03,32.13,32.03,32.11,1325.0
2018-04-24,32.13,32.13,31.9,32.05,5639.0
2018-04-25,31.89,31.91,31.87,31.87,400.0
2018-04-26,32.02,32.07,32.02,32.05,500.0
2018-04-27,31.98,32.08,31.92,32.05,2980.0
2018-04-30,32.05,32.05,32.0,32.05,19053.0
2018-05-01,32.04,32.18,31.42,31.45,3787.0
2018-05-02,32.05,32.11,31.97,32.01,14008.0
2018-05-03,31.94,32.01,31.91,32.01,600.0
2018-05-04,31.94,32.12,31.93,32.02,2578.0
2018-05-07,32.2,32.2,32.05,32.16,4856.0
2018-05-08,32.14,32.2,32.13,32.15,4142.0
2018-05-09,32.13,32.13,31.99,32.05,7451.0
2018-05-10,31.97,32.05,31.97,32.05,706.0
2018-05-11,32.13,32.13,32.05,32.05,203.0
2018-05-14,32.09,32.12,32.06,32.07,1401.0
2018-05-15,32.09,32.17,32.02,32.02,1919.0
2018-05-16,31.82,31.84,31.75,31.82,2394.0
2018-05-17,31.9,32.03,31.89,31.89,1675.0
2018-05-18,32.01,32.07,31.94,31.94,8151.0
2018-05-22,32.06,32.09,31.95,32.03,6295.0
2018-05-23,31.67,31.67,31.54,31.58,3952.0
2018-05-24,31.58,31.59,31.51,31.59,508.0
2018-05-25,31.43,31.46,31.28,31.37,583.0
2018-05-28,31.24,31.26,31.13,31.16,9402.0
2018-05-29,30.78,30.84,30.27,30.3,4862.0
2018-05-30,30.85,30.85,30.37,30.7,16376.0
2018-05-31,30.74,30.84,30.6,30.78,7490.0
2018-06-01,31.04,31.14,31.0,31.0,2403.0
2018-06-04,31.16,31.2,31.14,31.2,900.0
2018-06-05,31.3,31.47,31.19,31.26,8364.0
2018-06-06,31.13,31.45,31.12,31.45,12922.0
2018-06-07,31.55,31.55,31.31,31.37,5600.0
2018-06-08,31.3,31.31,31.2,31.3,1253.0
2018-06-11,31.64,31.85,31.59,31.85,11709.0
2018-06-12,31.8,31.8,31.57,31.58,4196.0
2018-06-13,31.66,31.7,31.63,31.67,10003.0
2018-06-14,31.82,32.05,31.82,32.05,8800.0
2018-06-15,31.99,32.03,31.97,31.97,2400.0
2018-06-18,31.4,31.62,31.4,31.61,1224.0
2018-06-19,31.26,31.54,31.25,31.54,4300.0
2018-06-20,31.76,31.76,31.48,31.61,4205.0
2018-06-21,31.47,31.47,31.31,31.33,1000.0
2018-06-22,31.67,31.73,31.56,31.56,690.0
2018-06-25,31.3,31.3,31.17,31.18,37219.0
2018-06-26,31.08,31.24,31.08,31.24,8600.0
2018-06-27,31.32,31.34,30.95,31.03,13075.0
2018-06-28,30.89,30.89,30.6,30.78,1086.0
2018-06-29,31.12,31.21,30.89,30.89,3700.0
2018-07-03,31.06,31.11,30.9,31.08,35661.0
2018-07-04,31.03,31.2,31.03,31.05,1248.0
2018-07-05,31.51,31.51,31.4,31.49,2500.0
2018-07-06,31.52,31.58,31.52,31.58,500.0
2018-07-09,31.66,31.75,31.66,31.75,2814.0
2018-07-10,31.83,31.88,31.74,31.84,3928.0
2018-07-11,31.44,31.44,31.29,31.43,4783.0
2018-07-12,31.43,31.43,31.43,31.43,0.0
2018-07-13,31.57,31.61,31.57,31.61,300.0
2018-07-16,31.6,31.65,31.57,31.65,2395.0
2018-07-17,31.65,31.82,31.65,31.82,4000.0
2018-07-18,31.86,31.87,31.76,31.76,1300.0
2018-07-19,31.83,31.83,31.76,31.76,300.0
2018-07-20,31.59,31.74,31.59,31.74,1535.0
2018-07-23,31.73,31.75,31.64,31.72,2290.0
2018-07-24,31.91,31.92,31.72,31.72,4200.0
2018-07-25,31.57,31.9,31.57,31.87,2150.0
2018-07-26,31.68,31.83,31.68,31.83,9900.0
2018-07-27,31.92,31.92,31.79,31.88,2265.0
2018-07-30,31.87,31.87,31.81,31.81,400.0
2018-07-31,32.0,32.01,31.87,31.91,2200.0
2018-08-01,31.75,31.75,31.61,31.61,850.0
2018-08-02,31.22,31.35,31.14,31.32,22289.0
2018-08-03,31.13,31.22,31.13,31.16,6332.0
2018-08-07,32.17,32.17,31.47,31.66,6387.0
2018-08-08,31.58,31.58,31.4,31.4,46253.0
2018-08-09,31.38,31.38,31.35,31.35,3785.0
2018-08-10,30.64,30.64,30.51,30.57,10777.0
2018-08-13,30.43,30.45,30.33,30.36,6182.0
2018-08-14,30.35,30.35,30.21,30.21,4222.0
2018-08-15,30.05,30.05,29.69,29.8,13060.0
2018-08-16,30.0,30.2,30.0,30.2,2371.0
2018-08-17,29.97,30.08,29.97,30.08,1683.0
2018-08-20,30.2,30.28,30.19,30.23,2430.0
2018-08-21,30.48,30.67,30.48,30.67,7010.0
2018-08-22,30.78,30.81,30.68,30.68,9000.0
2018-08-23,30.82,30.82,30.72,30.77,3000.0
2018-08-24,30.87,30.96,30.87,30.96,1602.0
2018-08-27,31.05,31.22,31.05,31.22,907.0
2018-08-28,31.27,31.27,31.06,31.09,1016.0
2018-08-29,31.09,31.12,31.09,31.1,2511.0
2018-08-30,30.95,30.95,30.88,30.88,300.0
2018-08-31,30.59,30.59,30.59,30.59,100.0
2018-09-04,30.45,30.55,30.38,30.55,1835.0
2018-09-05,30.31,30.38,30.27,30.31,2763.0
2018-09-06,30.15,30.15,30.04,30.14,3095.0
2018-09-07,29.76,29.84,29.76,29.78,1600.0
2018-09-10,30.04,30.15,30.04,30.15,1252.0
2018-09-11,30.0,30.08,30.0,30.08,20425.0
2018-09-12,29.99,29.99,29.85,29.88,2658.0
2018-09-13,30.26,30.26,30.16,30.17,1037.0
2018-09-14,30.16,30.17,30.16,30.17,400.0
2018-09-17,30.21,30.33,30.21,30.25,2252.0
2018-09-18,30.35,30.4,30.28,30.37,2002.0
2018-09-19,30.34,30.37,30.24,30.28,4754.0
2018-09-20,30.73,30.91,30.7,30.82,23900.0
2018-09-21,31.0,31.01,30.95,31.0,7500.0
2018-09-24,30.88,30.97,30.88,30.94,2223.0
2018-09-25,31.11,31.11,30.94,30.94,376.0
2018-09-26,31.19,31.27,31.18,31.18,61500.0
2018-09-27,31.29,31.35,31.15,31.15,2900.0
2018-09-28,30.51,30.51,30.32,30.34,2236.0
2018-10-01,30.32,30.33,30.07,30.08,5918.0
2018-10-02,29.99,29.99,29.84,29.88,8737.0
2018-10-03,30.14,30.19,30.05,30.09,6600.0
2018-10-04,29.97,29.97,29.83,29.9,8900.0
2018-10-05,29.8,29.83,29.6,29.68,16121.0
2018-10-09,29.38,29.55,29.38,29.48,8150.0
2018-10-10,29.27,29.38,29.12,29.16,29290.0
2018-10-11,29.15,29.15,28.82,28.91,17388.0
2018-10-12,28.86,28.86,28.59,28.76,25753.0
2018-10-15,28.72,28.89,28.7,28.79,9850.0
2018-10-16,29.05,29.17,29.05,29.16,2715.0
2018-10-17,28.95,29.15,28.94,29.0,32135.0
2018-10-18,28.92,28.98,28.56,28.57,7200.0
2018-10-19,28.66,29.04,28.66,28.94,2225.0
2018-10-22,28.6,28.67,28.6,28.64,2141.0
2018-10-23,28.31,28.49,28.12,28.49,6121.0
2018-10-24,28.2,28.2,27.56,27.68,11467.0
2018-10-25,27.97,28.13,27.89,28.02,6700.0
2018-10-26,28.03,28.03,27.76,27.87,7700.0
2018-10-29,28.33,28.33,27.83,27.83,4011.0
2018-10-30,28.03,28.03,27.9,27.98,2207.0
2018-10-31,28.44,28.45,28.38,28.4,8091.0
2018-11-01,28.48,28.58,28.46,28.53,5213.0
2018-11-02,28.88,28.88,28.59,28.67,1863.0
2018-11-05,28.72,28.75,28.67,28.75,2800.0
2018-11-06,28.72,28.79,28.72,28.78,1400.0
2018-11-07,29.1,29.18,29.09,29.1,3000.0
2018-11-08,28.95,28.95,28.78,28.84,4505.0
2018-11-09,28.81,28.88,28.74,28.88,12255.0
2018-11-12,28.36,28.37,28.34,28.35,8760.0
2018-11-13,28.7,28.7,28.57,28.68,1271.0
2018-11-14,28.75,28.75,28.6,28.62,7040.0
2018-11-15,28.56,28.65,28.53,28.62,1780.0
2018-11-16,28.43,28.53,28.43,28.53,4000.0
2018-11-19,28.53,28.53,28.35,28.37,6200.0
2018-11-20,28.0,28.12,27.96,27.97,2572.0
2018-11-21,28.47,28.47,28.33,28.33,1235.0
2018-11-22,28.27,28.27,28.02,28.08,8600.0
2018-11-23,28.0,28.03,27.95,28.0,13450.0
2018-11-26,28.2,28.43,28.2,28.43,1258.0
2018-11-27,28.4,28.44,28.4,28.42,1200.0
2018-11-28,28.65,28.82,28.65,28.82,2610.0
2018-11-29,28.56,28.76,28.56,28.56,2100.0
2018-11-30,28.46,28.6,28.46,28.53,16674.0
2018-12-03,28.62,28.79,28.62,28.79,2285.0
2018-12-04,28.74,28.74,28.18,28.23,2452.0
2018-12-05,28.6,28.6,28.53,28.6,240.0
2018-12-06,27.99,27.99,27.67,27.85,3700.0
2018-12-07,27.76,27.76,27.5,27.54,947.0
2018-12-10,27.32,27.7,27.32,27.59,8200.0
2018-12-11,27.91,27.91,27.6,27.69,14600.0
2018-12-12,28.16,28.19,28.16,28.16,800.0
2018-12-13,28.31,28.31,28.1,28.16,4021.0
2018-12-14,27.86,27.93,27.8,27.8,3880.0
2018-12-17,27.77,27.8,27.6,27.76,9783.0
2018-12-18,27.77,27.9,27.77,27.86,20297.0
2018-12-19,28.0,28.14,27.92,27.92,11496.0
2018-12-20,27.61,27.66,27.51,27.56,47353.0
2018-12-21,27.51,27.75,27.33,27.41,10665.0
2018-12-24,27.94,28.11,26.67,26.7,10200.0
2018-12-27,27.21,27.6,27.21,27.47,12378.0
2018-12-28,27.88,27.88,27.77,27.77,5217.0
2018-12-31,27.87,27.96,27.7,27.96,900.0
2019-01-02,27.51,27.67,27.51,27.67,800.0
2019-01-03,27.46,27.46,27.12,27.13,2707.0
2019-01-04,27.55,27.85,27.55,27.85,1623.0
2019-01-07,27.54,27.7,27.54,27.7,2150.0
2019-01-08,27.94,27.94,27.79,27.79,850.0
2019-01-09,28.0,28.0,27.96,27.96,175.0
2019-01-10,27.98,27.98,27.95,27.98,300.0
2019-01-11,27.8,27.94,27.79,27.9,2030.0
2019-01-14,27.78,27.9,27.78,27.9,20.0
2019-01-15,27.72,27.9,27.72,27.9,2500.0
2019-01-16,27.8,27.8,27.73,27.76,13568.0
2019-01-17,27.75,27.84,27.71,27.84,5094.0
2019-01-18,28.18,28.35,28.13,28.35,3819.0
2019-01-21,28.2,28.28,28.13,28.28,1100.0
2019-01-22,28.11,28.17,28.03,28.08,8545.0
2019-01-23,28.39,28.42,28.22,28.25,21052.0
2019-01-24,28.28,28.28,28.23,28.24,7867.0
2019-01-25,28.55,28.61,28.44,28.5,20827.0
2019-01-28,28.29,28.47,28.29,28.29,690.0
2019-01-29,28.61,28.63,28.6,28.63,2900.0
2019-01-30,28.55,28.68,28.55,28.64,850.0
2019-01-31,28.33,28.51,28.33,28.5,8000.0
2019-02-01,28.46,28.52,28.4,28.44,2795.0
2019-02-04,28.27,28.48,28.27,28.47,2816.0
2019-02-05,28.8,28.85,28.79,28.8,2070.0
2019-02-06,28.93,28.93,28.79,28.82,1839.0
2019-02-07,28.61,28.61,28.5,28.57,71853.0
2019-02-08,28.29,28.38,28.13,28.32,6490.0
2019-02-11,28.46,28.46,28.35,28.38,11037.0
2019-02-12,28.7,28.71,28.68,28.68,2690.0
2019-02-13,28.7,28.7,28.68,28.68,5500.0
2019-02-14,28.67,28.79,28.63,28.7,5510.0
2019-02-15,29.0,29.11,29.0,29.07,2100.0
2019-02-19,28.92,29.17,28.92,29.13,1125.0
2019-02-20,29.11,29.21,29.11,29.15,502.0
2019-02-21,29.29,29.29,29.23,29.28,1361.0
2019-02-22,29.3,29.3,29.14,29.19,1309.0
2019-02-25,29.35,29.39,29.32,29.38,2500.0
2019-02-26,29.48,29.54,29.47,29.5,4084.0
2019-02-27,29.36,29.49,29.36,29.4,1100.0
2019-02-28,29.5,29.63,29.5,29.55,5380.0
2019-03-01,29.84,30.05,29.84,30.05,1300.0
2019-03-04,30.11,30.11,29.88,29.97,3316.0
2019-03-05,30.03,30.05,29.97,29.97,700.0
2019-03-06,30.3,30.3,30.2,30.22,1150.0
2019-03-07,29.78,29.8,29.78,29.78,2300.0
2019-03-08,29.47,29.75,29.47,29.67,8585.0
2019-03-11,29.64,29.67,29.64,29.67,25.0
2019-03-12,29.88,29.88,29.83,29.83,2100.0
2019-03-13,30.01,30.04,29.99,29.99,2900.0
2019-03-14,30.15,30.15,30.14,30.14,500.0
2019-03-15,30.54,30.64,30.53,30.57,1633.0
2019-03-18,30.77,30.77,30.63,30.76,2596.0
2019-03-19,30.85,30.85,30.76,30.76,110.0
2019-03-20,30.64,30.7,30.64,30.7,3445.0
2019-03-21,30.65,30.73,30.65,30.69,753.0
2019-03-22,30.12,30.69,30.0,30.69,1429.0
2019-03-25,29.99,30.02,29.93,29.99,1700.0
2019-03-26,30.11,30.11,29.96,30.02,681.0
2019-03-27,30.07,30.22,30.07,30.18,918.0
2019-03-28,30.12,30.12,30.12,30.12,100.0
2019-03-29,30.17,30.17,30.12,30.12,50.0
2019-04-01,30.45,30.47,30.42,30.47,270.0
2019-04-02,30.47,30.47,30.47,30.47,0.0
2019-04-03,30.73,30.9,30.73,30.9,1036.0
2019-04-04,30.95,31.03,30.95,31.03,1830.0
2019-04-05,31.07,31.12,31.07,31.11,430.0
2019-04-08,31.11,31.11,30.93,31.11,6564.0
2019-04-09,30.83,31.11,30.83,31.11,900.0
2019-04-10,30.89,30.94,30.89,30.94,900.0
2019-04-11,31.08,31.1,31.05,31.05,3255.0
2019-04-12,31.23,31.26,31.2,31.24,2520.0
2019-04-15,31.2,31.35,31.2,31.35,1025.0
2019-04-16,31.48,31.48,31.35,31.35,1400.0
2019-04-17,31.56,31.56,31.48,31.48,84439.0
2019-04-18,31.74,31.74,31.74,31.74,100.0
2019-04-22,31.41,31.65,31.2,31.65,2600.0
2019-04-23,31.73,31.78,31.73,31.76,1240.0
2019-04-24,31.79,31.81,31.71,31.75,6900.0
2019-04-25,31.51,31.58,31.51,31.58,200.0
2019-04-26,31.71,31.71,31.63,31.71,1015.0
2019-04-29,31.72,31.83,31.72,31.78,2900.0
2019-04-30,31.85,31.96,31.85,31.94,4301.0
2019-05-01,32.14,32.19,31.58,31.63,5730.0
2019-05-02,31.82,31.9,31.69,31.7,2130.0
2019-05-03,31.79,31.91,31.79,31.9,1800.0
2019-05-06,31.29,31.69,31.29,31.67,5700.0
2019-05-07,31.24,31.24,30.96,30.96,2015.0
2019-05-08,31.01,31.29,31.01,31.21,6100.0
2019-05-09,30.97,30.97,30.84,30.84,14200.0
2019-05-10,30.78,31.04,30.78,31.0,1100.0
2019-05-13,30.45,31.0,30.45,31.0,200.0
2019-05-14,30.82,30.89,30.71,30.82,4875.0
2019-05-15,30.95,31.4,30.94,31.4,3717.0
2019-05-16,31.15,31.45,31.15,31.4,4250.0
2019-05-17,31.36,31.36,31.26,31.26,4276.0
2019-05-21,31.0,31.0,30.9,30.9,2123.0
2019-05-22,30.78,30.96,30.78,30.95,1540.0
2019-05-23,30.62,30.66,30.55,30.6,3575.0
2019-05-24,30.87,30.91,30.87,30.9,2338.0
2019-05-27,30.93,30.98,30.9,30.9,225.0
2019-05-28,30.87,30.9,30.83,30.9,470.0
2019-05-29,30.4,30.4,30.4,30.4,500.0
2019-05-30,30.57,30.57,30.4,30.4,100.0
2019-05-31,31.0,31.19,30.16,30.25,6660.0
2019-06-03,30.34,30.44,30.34,30.36,4555.0
2019-06-04,30.8,30.86,30.75,30.78,5178.0
2019-06-05,30.75,30.84,30.75,30.83,2000.0
2019-06-06,30.86,30.95,30.81,30.9,27700.0
2019-06-07,31.12,31.12,30.9,30.9,50.0
2019-06-10,31.19,31.19,30.9,30.9,528.0
2019-06-11,31.34,31.34,31.29,31.32,1600.0
2019-06-12,31.26,31.32,31.2,31.32,600.0
2019-06-13,31.26,31.32,31.26,31.32,500.0
2019-06-14,31.32,31.32,31.32,31.32,0.0
2019-06-17,31.32,31.33,31.22,31.26,2150.0
2019-06-18,31.72,31.78,31.68,31.68,1230.0
2019-06-19,31.83,31.83,31.66,31.7,5218.0
2019-06-20,31.7,31.7,31.7,31.7,0.0
2019-06-21,31.74,31.86,31.74,31.77,1182.0
2019-06-24,31.7,31.83,31.4,31.7,1950.0
2019-06-25,31.84,31.84,31.53,31.72,6210.0
2019-06-26,31.48,31.52,31.48,31.5,1490.0
2019-06-27,31.46,31.47,31.42,31.47,4300.0
2019-06-28,31.65,31.65,31.65,31.65,200.0
2019-07-02,31.85,31.89,31.82,31.85,968.0
2019-07-03,32.0,32.09,32.0,32.07,3265.0
2019-07-04,32.03,32.04,31.98,31.98,812.0
2019-07-05,31.88,31.88,31.8,31.88,1601.0
2019-07-08,31.67,31.72,31.67,31.69,15700.0
2019-07-09,31.66,31.75,31.65,31.69,17800.0
2019-07-10,31.8,31.82,31.65,31.68,3599.0
2019-07-11,31.59,31.63,31.59,31.59,2200.0
2019-07-12,31.39,31.52,31.39,31.52,1446.0
2019-07-15,31.57,31.57,31.52,31.52,3560.0
2019-07-16,31.62,31.62,31.58,31.58,611.0
2019-07-17,31.72,31.72,31.51,31.72,2200.0
2019-07-18,31.47,31.47,31.34,31.47,11900.0
2019-07-19,31.39,31.47,31.26,31.47,1101.0
2019-07-22,31.43,31.47,31.43,31.44,8575.0
2019-07-23,31.72,31.86,31.72,31.84,2530.0
2019-07-24,31.61,31.88,31.6,31.87,4371.0
2019-07-25,31.5,31.53,31.5,31.5,445.0
2019-07-26,31.74,31.76,31.72,31.72,1500.0
2019-07-29,31.64,31.73,31.64,31.69,10400.0
2019-07-30,31.2,31.21,31.05,31.07,20184.0
2019-07-31,31.13,31.14,30.91,30.96,1932.0
2019-08-01,31.15,31.15,30.93,30.93,801.0
2019-08-02,30.47,30.52,30.34,30.52,4060.0
2019-08-06,30.2,30.25,30.09,30.2,3900.0
2019-08-07,30.37,30.5,30.37,30.5,707.0
2019-08-08,30.77,30.77,30.6,30.6,1600.0
2019-08-09,30.28,30.46,30.27,30.44,2488.0
2019-08-12,30.44,30.44,30.44,30.44,0.0
2019-08-13,30.34,30.59,30.34,30.55,660.0
2019-08-14,29.94,30.0,29.84,29.84,1903.0
2019-08-15,29.75,29.82,29.75,29.82,1234.0
2019-08-16,30.08,30.08,29.82,29.82,400.0
2019-08-19,30.37,30.55,30.37,30.51,2375.0
2019-08-20,30.33,30.46,30.33,30.36,15602.0
2019-08-21,30.67,30.74,30.36,30.36,1600.0
2019-08-22,30.55,30.57,30.55,30.55,300.0
2019-08-23,30.34,30.55,30.18,30.55,1900.0
2019-08-26,30.32,30.32,30.25,30.32,300.0
2019-08-27,30.48,30.48,30.32,30.32,76.0
2019-08-28,30.43,30.46,30.32,30.32,6016.0
2019-08-29,30.83,30.83,30.8,30.83,600.0
2019-08-30,30.87,30.87,30.75,30.75,1120.0
2019-09-03,30.79,30.79,30.67,30.75,2241.0
2019-09-04,30.97,30.97,30.75,30.75,1624.0
2019-09-05,31.24,31.25,31.2,31.22,12953.0
2019-09-06,31.2,31.2,31.11,31.13,4045.0
2019-09-09,31.15,31.2,31.13,31.13,131.0
2019-09-10,31.32,31.32,31.17,31.32,5146.0
2019-09-11,31.29,31.29,31.18,31.29,533.0
2019-09-12,31.65,31.8,31.65,31.78,4408.0
2019-09-13,32.0,32.04,31.88,32.0,9908.0
2019-09-16,31.57,31.57,31.5,31.57,364.0
2019-09-17,31.57,31.57,31.57,31.57,0.0
2019-09-18,31.86,31.86,31.76,31.76,1200.0
2019-09-19,31.76,31.76,31.76,31.76,0.0
2019-09-20,32.0,32.06,32.0,32.02,893.0
2019-09-23,31.73,31.73,31.66,31.7,1000.0
2019-09-24,31.68,31.68,31.45,31.5,1750.0
2019-09-25,31.25,31.36,31.2,31.36,3428.0
2019-09-26,31.46,31.52,31.46,31.52,1100.0
2019-09-27,31.59,31.59,31.43,31.43,2001.0
2019-09-30,31.43,31.68,31.43,31.64,973.0
2019-10-01,31.64,31.64,31.2,31.64,1935.0
2019-10-02,30.89,30.89,30.78,30.79,1816.0
2019-10-03,30.61,30.79,30.61,30.79,46.0
2019-10-04,30.87,31.74,30.85,31.0,2000.0
2019-10-07,31.2,31.2,31.0,31.0,140.0
2019-10-08,30.86,30.91,30.84,30.86,4227.0
2019-10-09,31.03,31.07,31.03,31.03,1550.0
2019-10-10,31.31,31.35,31.31,31.35,2500.0
2019-10-11,31.79,31.95,31.79,31.82,2460.0
2019-10-15,32.23,32.27,32.23,32.27,200.0
2019-10-16,32.25,32.3,32.25,32.29,1000.0
2019-10-17,32.38,32.39,32.17,32.39,610.0
2019-10-18,32.14,32.27,32.14,32.22,2900.0
2019-10-21,32.4,32.4,32.4,32.4,500.0
2019-10-22,32.3,32.3,32.16,32.25,2052.0
2019-10-23,32.19,32.27,32.19,32.27,18301.0
2019-10-24,32.27,32.27,32.27,32.27,0.0
2019-10-25,32.28,32.28,32.21,32.28,350.0
2019-10-28,32.39,32.39,32.31,32.31,300.0
2019-10-29,32.31,32.31,32.31,32.31,0.0
2019-10-30,32.36,32.55,32.24,32.49,1715.0
2019-10-31,32.57,32.62,32.5,32.5,5400.0
2019-11-01,32.67,32.8,32.67,32.72,17507.0
2019-11-04,32.97,33.13,32.97,33.08,2477.0
2019-11-05,33.04,33.04,32.91,32.92,4150.0
2019-11-06,33.12,33.12,33.03,33.08,6306.0
2019-11-07,33.17,33.17,33.08,33.08,1000.0
2019-11-08,33.1,33.23,33.08,33.08,3601.0
2019-11-11,33.02,33.18,33.02,33.18,473.0
2019-11-12,33.27,33.27,33.23,33.27,300.0
2019-11-13,33.24,33.24,33.12,33.15,3000.0
2019-11-14,33.12,33.15,33.12,33.15,1500.0
2019-11-15,33.32,33.33,33.15,33.15,300.0
2019-11-18,33.11,33.37,33.11,33.33,2500.0
2019-11-19,33.33,33.33,33.33,33.33,0.0
2019-11-20,33.35,33.35,33.25,33.29,3400.0
2019-11-21,33.31,33.32,33.27,33.31,2367.0
2019-11-22,33.31,33.31,33.31,33.31,0.0
2019-11-25,33.38,33.38,33.31,33.31,490.0
2019-11-26,33.4,33.4,33.34,33.37,3900.0
2019-11-27,33.36,33.36,33.35,33.36,453.0
2019-11-28,33.36,33.36,33.36,33.36,0.0
2019-11-29,33.26,33.26,33.26,33.26,100.0
2019-12-02,33.0,33.0,32.91,32.91,600.0
2019-12-03,32.75,32.9,32.73,32.9,1500.0
2019-12-04,33.05,33.05,32.9,32.9,101.0
2019-12-05,32.85,32.9,32.85,32.9,300.0
2019-12-06,33.3,33.33,33.3,33.3,400.0
2019-12-09,33.14,33.3,33.06,33.3,620.0
2019-12-10,33.16,33.3,33.16,33.3,1300.0
2019-12-11,33.21,33.3,33.21,33.3,800.0
2019-12-12,33.36,33.41,33.25,33.41,1302.0
2019-12-13,33.82,33.91,33.69,33.69,1000.0
2019-12-16,34.03,34.07,33.69,33.69,1300.0
2019-12-17,33.83,33.83,33.83,33.83,3500.0
2019-12-18,33.6,33.6,33.55,33.55,2900.0
2019-12-19,33.57,33.57,33.55,33.55,100.0
2019-12-20,33.87,33.9,33.83,33.83,4850.0
2019-12-23,33.9,33.92,33.9,33.91,4732.0
2019-12-24,34.0,34.0,33.91,33.91,197.0
2019-12-27,33.92,33.99,33.92,33.94,2397.0
2019-12-30,33.82,33.82,33.55,33.82,1285.0
2019-12-31,33.69,33.8,33.69,33.7,1700.0
2020-01-02,33.9,33.97,33.9,33.97,400.0
2020-01-03,33.57,33.68,33.57,33.57,900.0
2020-01-06,33.53,33.53,33.51,33.53,1600.0
2020-01-07,33.52,33.53,33.46,33.53,300.0
2020-01-08,33.55,33.64,33.54,33.62,1023.0
2020-01-09,33.97,33.97,33.92,33.92,554.0
2020-01-10,33.85,33.85,33.76,33.76,535.0
2020-01-13,33.7,33.81,33.7,33.78,1855.0
2020-01-14,33.73,33.76,33.64,33.74,1201.0
2020-01-15,33.72,33.72,33.72,33.72,100.0
2020-01-16,33.84,33.85,33.72,33.77,1950.0
2020-01-17,33.77,33.77,33.77,33.77,0.0
2020-01-20,33.96,33.96,33.96,33.96,250.0
2020-01-21,33.83,33.83,33.73,33.73,200.0
2020-01-22,33.75,33.76,33.66,33.76,425.0
2020-01-23,33.74,33.74,33.37,33.59,2160.0
2020-01-24,33.53,33.57,33.53,33.57,500.0
2020-01-27,32.99,32.99,32.83,32.89,3609.0
2020-01-28,33.19,33.19,33.18,33.18,682.0
2020-01-29,33.24,33.45,33.24,33.24,712.0
2020-01-30,33.0,33.16,33.0,33.16,4400.0
2020-01-31,32.87,32.87,32.73,32.87,200.0
2020-02-03,33.05,33.07,33.05,33.05,1000.0
2020-02-04,33.61,33.63,33.61,33.61,600.0
2020-02-05,33.94,34.03,33.61,33.61,2300.0
2020-02-06,34.18,34.2,34.14,34.16,2910.0
2020-02-07,34.02,34.16,33.99,34.16,310.0
2020-02-10,33.92,33.92,33.88,33.92,5200.0
2020-02-11,34.22,34.22,34.1,34.11,8520.0
2020-02-12,34.2,34.21,34.11,34.11,300.0
2020-02-13,33.9,34.11,33.9,34.11,400.0
2020-02-14,34.01,34.03,33.93,33.93,1625.0
2020-02-18,33.8,33.85,33.8,33.83,400.0
2020-02-19,33.99,33.99,33.88,33.88,690.0
2020-02-20,33.81,33.86,33.67,33.68,1410.0
2020-02-21,33.61,33.61,33.4,33.47,900.0
2020-02-24,32.3,32.33,32.24,32.27,8420.0
2020-02-25,31.83,31.83,31.42,31.48,2000.0
2020-02-26,31.73,31.86,31.5,31.64,2008.0
2020-02-27,31.12,31.5,29.0,31.37,6458.0
2020-02-28,30.16,30.43,29.97,30.41,3580.0
2020-03-02,30.42,30.9,30.31,30.9,2900.0
2020-03-03,30.97,30.97,30.62,30.8,400.0
2020-03-04,31.22,31.76,31.06,31.76,800.0
2020-03-05,30.98,31.09,30.68,30.73,2029.0
2020-03-06,30.21,30.21,29.91,30.0,1480.0
2020-03-09,28.51,28.51,27.45,28.0,2935.0
2020-03-10,28.94,28.94,27.99,28.87,4786.0
2020-03-11,28.1,28.1,27.07,27.07,6741.0
2020-03-12,25.24,25.24,23.97,24.28,24213.0
2020-03-13,24.37,25.54,24.1,25.07,2771.0
2020-03-16,22.25,23.43,18.46,22.81,10863.0
2020-03-17,23.2,24.44,23.13,24.44,8650.0
2020-03-18,23.13,23.52,22.47,22.85,7459.0
2020-03-19,22.74,23.6,22.74,23.3,14856.0
2020-03-20,23.94,24.21,23.31,23.31,4660.0
2020-03-23,23.75,24.28,23.72,23.94,2456.0
2020-03-24,25.47,25.94,25.47,25.93,18838.0
2020-03-25,26.34,27.11,26.34,26.5,22100.0
2020-03-26,27.27,27.3,27.04,27.22,3400.0
2020-03-27,26.0,26.3,25.86,26.1,6117.0
2020-03-30,26.57,26.96,26.54,26.83,600.0
2020-03-31,26.62,26.62,26.51,26.51,200.0
2020-04-01,26.07,26.51,25.62,26.51,135.0
2020-04-02,25.65,25.77,25.65,25.77,600.0
2020-04-03,25.33,25.33,25.33,25.33,100.0
2020-04-06,26.43,27.05,26.43,27.05,41550.0
2020-04-07,27.51,27.51,26.96,27.07,4450.0
2020-04-08,27.07,27.26,26.87,27.22,8628.0
2020-04-09,27.64,27.82,27.47,27.8,4620.0
2020-04-13,28.1,28.1,27.51,27.51,110.0
2020-04-14,28.11,28.11,27.9,27.9,400.0
2020-04-15,27.11,27.11,26.98,26.99,740.0
2020-04-16,27.23,27.23,26.74,26.85,26154.0
2020-04-17,27.55,27.69,27.45,27.69,3613.0
2020-04-20,27.4,27.85,27.4,27.52,1800.0
2020-04-21,26.95,26.95,26.85,26.92,210.0
2020-04-22,27.1,27.27,27.1,27.1,1435.0
2020-04-23,27.17,27.17,26.76,27.04,3530.0
2020-04-24,26.73,27.04,26.73,27.04,700.0
2020-04-27,27.27,27.35,27.22,27.35,1887.0
2020-04-28,27.69,27.69,27.56,27.56,1800.0
2020-04-29,28.0,28.44,27.51,28.12,1010.0
2020-04-30,27.87,27.87,27.66,27.66,1928.0
2020-05-01,27.4,27.4,27.33,27.33,1000.0
2020-05-04,27.17,27.17,27.08,27.12,500.0
2020-05-05,27.35,27.35,27.12,27.12,100.0
2020-05-06,27.24,27.28,27.03,27.03,3403.0
2020-05-07,27.03,27.03,27.03,27.03,0.0
2020-05-08,27.03,27.03,27.03,27.03,0.0
2020-05-11,27.46,27.66,27.38,27.38,1180.0
2020-05-12,27.69,27.69,27.38,27.38,56.0
2020-05-13,27.1,27.12,27.09,27.09,241.0
2020-05-14,26.19,26.51,26.06,26.51,28310.0
2020-05-15,26.63,26.67,26.51,26.51,300.0
2020-05-19,27.65,27.73,27.65,27.73,128.0
2020-05-20,27.93,28.32,27.93,28.19,2550.0
2020-05-21,28.04,28.24,28.01,28.03,500.0
2020-05-22,28.01,28.03,28.01,28.03,200.0
2020-05-25,28.48,28.57,28.48,28.54,300.0
2020-05-26,28.2,28.94,28.0,28.5,54540.0
2020-05-27,29.1,29.1,28.94,29.05,11635.0
2020-05-28,29.55,29.75,29.55,29.75,1839.0
2020-05-29,29.73,29.73,29.38,29.52,1225.0
2020-06-01,29.63,29.72,29.6,29.72,4252.0
2020-06-02,30.0,30.0,30.0,30.0,110.0
2020-06-03,31.01,31.37,31.01,31.37,1600.0
2020-06-04,31.38,31.45,31.38,31.41,1810.0
2020-06-05,32.13,32.33,32.13,32.18,387.0
2020-06-08,32.12,32.21,32.12,32.12,1100.0
2020-06-09,31.17,32.03,31.17,31.92,32500.0
2020-06-10,31.91,31.91,31.58,31.58,4113.0
2020-06-11,30.78,30.82,30.06,30.06,4275.0
2020-06-12,30.55,30.76,30.14,30.51,2905.0
2020-06-15,30.38,30.74,30.37,30.7,1364.0
2020-06-16,31.34,31.34,31.12,31.16,3231.0
2020-06-17,31.34,31.45,31.16,31.16,1895.0
2020-06-18,30.92,31.23,30.92,31.2,1780.0
2020-06-19,31.52,31.52,31.15,31.2,500.0
2020-06-22,31.16,31.41,31.16,31.41,318.0
2020-06-23,31.9,31.9,31.8,31.8,4400.0
2020-06-24,31.04,31.04,30.96,31.02,400.0
2020-06-25,31.2,31.2,31.2,31.2,950.0
2020-06-26,31.2,31.2,31.2,31.2,0.0
2020-06-29,31.56,31.56,31.2,31.2,100.0
2020-06-30,31.23,31.23,31.2,31.2,1100.0
2020-07-02,32.01,32.3,32.01,32.07,2264.0
2020-07-03,31.74,31.81,31.74,31.78,432.0
2020-07-06,32.51,32.51,32.45,32.49,310.0
2020-07-07,32.24,32.29,32.1,32.24,2093.0
2020-07-08,32.15,32.24,32.15,32.24,1.0
2020-07-09,32.21,32.21,31.77,31.86,691.0
2020-07-10,32.0,32.0,31.86,31.86,4.0
2020-07-13,32.52,32.68,32.52,32.61,4526.0
2020-07-14,32.69,32.69,32.61,32.61,300.0
2020-07-15,33.02,33.02,32.61,32.61,510.0
2020-07-16,33.0,33.13,31.8,33.13,11122.0
2020-07-17,33.06,33.06,32.9,32.9,1100.0
2020-07-20,33.3,33.32,33.3,33.3,704.0
2020-07-21,33.44,33.44,33.44,33.44,100.0
2020-07-22,33.35,33.4,33.26,33.26,217.0
2020-07-23,33.04,33.04,32.93,32.97,460.0
2020-07-24,32.8,32.8,32.74,32.74,200.0
2020-07-27,33.01,33.01,32.96,32.97,7100.0
2020-07-28,32.92,32.92,32.63,32.63,3974.0
2020-07-29,32.85,33.03,32.63,32.63,602.0
2020-07-30,32.11,32.11,32.0,32.0,3925.0
2020-07-31,32.5,32.5,31.65,31.65,758.0
2020-08-04,32.23,32.51,32.23,32.51,1432.0
2020-08-05,32.65,32.65,32.62,32.65,400.0
2020-08-06,32.47,32.65,32.47,32.65,161.0
2020-08-07,32.56,32.56,32.49,32.49,2724.0
2020-08-10,32.54,32.57,32.49,32.56,1741.0
2020-08-11,33.07,33.09,32.96,33.03,650.0
2020-08-12,33.28,33.36,33.28,33.36,200.0
2020-08-13,33.23,33.23,33.01,33.01,668.0
2020-08-14,32.82,32.89,32.77,32.89,123.0
2020-08-17,32.92,32.92,32.85,32.92,130.0
2020-08-18,33.0,33.0,32.8,32.8,5614.0
2020-08-19,33.0,33.0,33.0,33.0,1000.0
2020-08-20,32.52,33.0,32.52,33.0,124.0
2020-08-21,33.0,33.0,33.0,33.0,0.0
2020-08-24,32.79,32.96,32.79,32.96,460.0
2020-08-25,33.2,33.2,32.88,32.88,2186.0
2020-08-26,32.88,32.88,32.88,32.88,0.0
2020-08-27,32.9,32.9,32.7,32.7,1100.0
2020-08-28,32.77,32.77,32.75,32.77,850.0
2020-08-31,32.7,33.0,32.1,32.41,5910.0
2020-09-01,32.39,32.41,32.3,32.41,725.0
2020-09-02,32.88,33.0,32.85,33.0,1356.0
2020-09-03,32.5,32.5,32.43,32.43,700.0
2020-09-04,32.61,32.61,31.97,32.18,3461.0
2020-09-08,32.03,32.24,32.03,32.15,2400.0
2020-09-09,32.87,32.93,32.15,32.15,800.0
2020-09-10,33.01,33.01,33.01,33.01,100.0
2020-09-11,32.9,32.9,32.67,32.67,403.0
2020-09-14,32.89,33.0,32.85,32.85,11357.0
2020-09-15,33.09,33.09,33.04,33.04,3200.0
2020-09-16,32.95,32.95,32.84,32.94,3600.0
2020-09-17,32.7,32.92,32.7,32.92,507.0
2020-09-18,32.66,32.92,32.66,32.92,200.0
2020-09-21,31.66,31.66,31.3,31.31,1290.0
2020-09-22,31.32,31.45,31.32,31.45,3139.0
2020-09-23,31.5,31.51,31.25,31.35,8510.0
2020-09-24,31.35,31.39,31.35,31.35,15.0
2020-09-25,30.87,31.31,30.8,31.31,2120.0
2020-09-28,31.96,31.96,31.95,31.96,851.0
2020-09-29,32.08,32.08,32.04,32.08,500.0
2020-09-30,31.8,31.8,31.7,31.7,433.0
2020-10-01,31.67,31.67,31.51,31.64,1120.0
2020-10-02,31.52,31.64,31.52,31.64,100.0
2020-10-05,31.92,31.94,31.92,31.94,313.0
2020-10-06,31.89,31.94,31.83,31.94,20.0
2020-10-07,31.94,31.94,31.94,31.94,0.0
2020-10-08,32.26,32.26,32.2,32.2,600.0
2020-10-09,32.31,32.31,32.2,32.2,200.0
2020-10-13,32.07,32.07,32.06,32.06,410.0
2020-10-14,32.0,32.0,32.0,32.0,150.0
2020-10-15,31.39,31.51,31.36,31.36,264.0
2020-10-16,31.36,31.36,31.36,31.36,0.0
2020-10-19,32.05,32.05,31.36,31.36,22.0
2020-10-20,31.36,31.36,31.36,31.36,0.0
2020-10-21,31.51,31.51,31.44,31.44,4128.0
2020-10-22,31.43,31.44,31.42,31.44,400.0
2020-10-23,31.67,31.67,31.44,31.44,100.0
2020-10-26,30.95,31.0,30.73,30.82,4685.0
2020-10-27,30.25,30.82,30.2,30.82,40.0
2020-10-28,29.48,29.48,29.19,29.19,3620.0
2020-10-29,29.1,29.39,29.1,29.1,844.0
2020-10-30,29.19,29.29,29.09,29.09,351.0
2020-11-02,29.71,29.73,29.09,29.09,376.0
2020-11-03,30.36,30.36,29.09,29.09,200.0
2020-11-04,30.69,30.69,29.09,29.09,85.0
2020-11-05,31.43,31.43,31.43,31.43,200.0
2020-11-06,31.6,31.61,31.52,31.52,11657.0
2020-11-09,33.49,33.63,33.07,33.09,3001.0
2020-11-10,33.8,33.8,33.65,33.73,305.0
2020-11-11,33.73,33.73,33.73,33.73,0.0
2020-11-12,33.56,33.56,33.56,33.56,100.0
2020-11-13,33.94,34.01,33.56,33.56,624.0
2020-11-16,34.2,34.2,33.99,34.02,1080.0
2020-11-17,34.03,34.36,34.03,34.28,1010.0
2020-11-18,34.36,34.36,34.33,34.33,2503.0
2020-11-19,33.96,34.07,33.96,33.96,279.0
2020-11-20,33.96,33.96,33.96,33.96,0.0
2020-11-23,34.21,34.25,34.21,34.24,300.0
2020-11-24,34.46,34.54,34.46,34.54,401.0
2020-11-25,34.51,34.64,34.51,34.64,672.0
2020-11-26,34.6,34.64,34.6,34.64,100.0
2020-11-27,34.69,34.69,34.69,34.69,100.0
2020-11-30,34.78,34.89,34.3,34.3,2050.0
2020-12-01,34.86,34.95,34.72,34.95,1330.0
2020-12-02,34.99,35.01,34.96,35.01,700.0
2020-12-03,35.04,35.04,35.01,35.01,500.0
2020-12-04,35.01,35.01,35.01,35.01,0.0
2020-12-07,34.83,34.83,34.83,34.83,100.0
2020-12-08,34.75,34.8,34.75,34.78,1675.0
2020-12-09,34.64,34.64,34.53,34.53,1400.0
2020-12-10,34.52,34.61,34.52,34.61,1318.0
2020-12-11,34.35,34.35,34.3,34.35,400.0
2020-12-14,34.66,34.66,34.58,34.58,1515.0
2020-12-15,34.66,34.66,34.58,34.58,100.0
2020-12-16,34.98,35.06,34.98,35.06,735.0
2020-12-17,35.36,35.36,35.06,35.06,425.0
2020-12-18,35.22,35.22,35.15,35.22,1081.0
2020-12-21,34.32,34.63,34.32,34.52,972.0
2020-12-22,34.88,34.88,34.52,34.52,215.0
2020-12-23,35.2,35.24,35.2,35.22,4505.0
2020-12-24,35.49,35.5,35.49,35.5,1200.0
2020-12-29,35.59,35.59,35.55,35.55,18650.0
2020-12-30,35.62,35.62,35.5,35.51,550.0
2020-12-31,36.0,36.0,35.25,35.54,184.0
2021-01-04,35.42,35.42,35.29,35.29,1503.0
2021-01-05,35.17,35.17,35.16,35.17,194.0
2021-01-06,35.68,35.84,35.68,35.68,1000.0
2021-01-07,35.86,35.9,35.86,35.9,6800.0
2021-01-08,35.92,36.05,35.77,36.05,4600.0
2021-01-11,36.05,36.05,36.05,36.05,0.0
2021-01-12,35.56,35.61,35.52,35.53,874.0
2021-01-13,35.52,35.6,35.51,35.6,7800.0
2021-01-14,35.6,35.6,35.6,35.6,0.0
2021-01-15,35.08,35.19,35.08,35.14,730.0
2021-01-18,35.27,35.36,34.7,35.1,2340.0
2021-01-19,35.44,35.44,35.24,35.43,900.0
2021-01-20,35.36,35.37,35.3,35.35,5113.0
2021-01-21,35.35,35.47,35.25,35.47,5096.0
2021-01-22,35.36,35.45,35.36,35.45,700.0
2021-01-25,35.0,35.12,35.0,35.12,1920.0
2021-01-26,35.31,35.31,35.12,35.12,50.0
2021-01-27,34.6,34.85,34.5,34.67,1071.0
2021-01-28,35.05,35.22,35.05,35.12,6748.0
2021-01-29,34.68,34.68,34.32,34.32,342.0
2021-02-01,34.7,34.85,34.7,34.7,386.0
2021-02-02,35.32,35.32,35.24,35.27,801.0
2021-02-03,35.27,35.27,35.27,35.27,0.0
2021-02-04,35.44,35.44,35.27,35.27,1.0
2021-02-05,35.82,35.85,35.24,35.85,5110.0
2021-02-08,36.05,36.55,35.85,35.85,4912.0
2021-02-09,35.82,35.97,35.82,35.97,2400.0
2021-02-10,35.98,35.98,35.72,35.73,1943.0
2021-02-11,35.8,36.0,35.8,36.0,1462.0
2021-02-12,36.19,36.21,36.11,36.21,660.0
2021-02-16,36.55,36.55,36.4,36.44,4322.0
2021-02-17,36.33,36.34,36.09,36.12,1756.0
2021-02-18,35.93,36.06,35.92,36.05,2282.0
2021-02-19,36.1,36.13,36.07,36.07,755.0
2021-02-22,36.06,36.1,36.06,36.06,215.0
2021-02-23,35.81,35.95,35.755,35.95,800.0
2021-02-24,35.87,35.98,35.83,35.83,2525.0
2021-02-25,36.04,36.04,35.57,35.66,1075.0
2021-02-26,35.83,35.83,35.49,35.7,2331.0
2021-03-01,35.7,36.05,35.7,36.02,865.0
2021-03-02,36.12,36.12,36.01,36.04,584.0
2021-03-03,36.04,36.04,35.8,35.96,527.0
2021-03-04,35.98,35.98,35.03,35.47,2079.0
2021-03-05,35.39,35.69,35.36,35.69,1820.0
2021-03-08,36.04,36.5,35.72,35.92,3025.0
2021-03-09,36.2,36.36,36.13,36.3,1645.0
2021-03-10,36.55,36.69,36.55,36.65,6820.0
2021-03-11,36.8,36.82,36.75,36.82,702.0
2021-03-12,36.41,36.41,36.37,36.37,925.0
2021-03-15,36.52,36.52,36.31,36.44,2679.0
2021-03-16,36.56,36.56,36.39,36.39,210.0
2021-03-17,36.39,36.46,36.39,36.39,206.0
2021-03-18,36.53,36.63,35.26,36.51,5699.0
2021-03-19,36.32,36.45,36.32,36.43,1580.0
2021-03-22,36.47,36.52,36.32,36.47,976.0
2021-03-23,36.6,36.6,36.24,36.47,94.0
2021-03-24,36.27,36.47,36.19,36.47,101.0
2021-03-25,36.05,36.41,36.05,36.41,325.0
2021-03-26,36.51,36.55,36.51,36.55,800.0
2021-03-29,36.64,36.86,36.64,36.83,2210.0
2021-03-30,36.98,37.01,36.98,36.98,2074.0
2021-03-31,36.77,37.0,36.77,36.93,1228.0
2021-04-01,37.22,37.32,37.22,37.32,2280.0
2021-04-05,37.68,38.18,37.68,38.18,4900.0
2021-04-06,37.71,37.71,37.17,37.69,7480.0
2021-04-07,37.88,38.18,37.84,37.94,2102.0
2021-04-08,37.99,38.06,37.97,38.01,2417.0
2021-04-09,37.97,37.99,37.9,37.93,251.0
2021-04-12,38.09,38.1,37.88,37.88,443.0
2021-04-13,37.63,38.06,37.63,38.01,333.0
2021-04-14,38.11,38.11,37.98,37.98,952.0
2021-04-15,38.2,38.33,38.2,38.32,1395.0
2021-04-16,38.63,38.7,38.56,38.7,529.0
2021-04-19,38.73,38.75,38.64,38.72,9830.0
2021-04-20,38.32,38.34,38.2,38.31,957.0
2021-04-21,38.25,38.5,38.25,38.44,3903.0
2021-04-22,38.55,38.55,38.32,38.4,744.0
2021-04-23,38.54,38.75,38.54,38.75,1176.0
2021-04-26,38.6,38.6,38.48,38.48,840.0
2021-04-27,38.37,38.49,38.37,38.49,403.0
2021-04-28,38.44,38.44,38.31,38.33,790.0
2021-04-29,38.34,38.34,38.0,38.0,1055.0
2021-04-30,38.07,38.08,37.46,37.5,1486.0
2021-05-03,37.97,37.99,37.94,37.94,251.0
2021-05-04,37.5,37.5,37.34,37.4,235.0
2021-05-05,37.75,37.84,37.75,37.84,680.0
2021-05-06,37.81,37.81,37.58,37.79,2719.0
2021-05-07,38.13,38.3,38.13,38.3,1667.0
2021-05-10,38.16,38.6,37.8,37.83,3930.0
2021-05-11,37.1,37.36,37.09,37.36,4223.0
2021-05-12,37.14,37.15,36.95,37.15,4678.0
2021-05-13,37.31,37.6,37.31,37.5,1447.0
2021-05-14,37.8,38.31,37.8,38.31,1606.0
2021-05-17,37.95,37.96,37.84,37.84,652.0
2021-05-18,38.02,38.02,37.94,37.94,701.0
2021-05-19,37.33,37.94,37.33,37.94,122.0
2021-05-20,37.81,38.11,37.81,38.06,1775.0
2021-05-21,38.14,38.16,38.14,38.16,300.0
2021-05-25,38.64,38.64,38.55,38.55,1001.0
2021-05-26,38.56,38.56,38.5,38.56,301.0
2021-05-27,38.49,38.5,38.33,38.37,503.0
2021-05-28,38.63,38.69,38.58,38.66,404.0
2021-05-31,38.76,38.76,38.5,38.75,2325.0
2021-06-01,38.75,39.13,38.75,38.75,610.0
2021-06-02,38.75,38.81,38.71,38.77,864.0
2021-06-03,38.67,38.7,37.23,38.7,2920.0
2021-06-04,38.76,38.86,38.7,38.86,192.0
2021-06-07,38.97,39.02,38.95,39.02,1840.0
2021-06-08,39.0,39.08,39.0,39.0,457.0
2021-06-09,39.0,39.0,38.9,38.9,1504.0
2021-06-10,39.03,39.03,38.9,38.97,2533.0
2021-06-11,39.11,39.38,38.66,39.38,4537.0
2021-06-14,39.15,39.38,39.15,39.32,3441.0
2021-06-15,39.54,39.56,39.52,39.55,1793.0
2021-06-16,39.8,39.8,39.39,39.47,1705.0
2021-06-17,39.42,39.54,39.42,39.5,892.0
2021-06-18,39.5,39.5,38.87,38.9,3032.0
2021-06-21,39.07,39.19,39.07,39.19,200.0
2021-06-22,39.18,39.19,39.06,39.12,400.0
2021-06-23,38.87,38.87,38.67,38.84,269.0
2021-06-24,39.15,39.19,39.15,39.16,450.0
2021-06-25,39.09,39.09,39.09,39.09,100.0
2021-06-28,39.11,39.11,38.9,38.9,536.0
2021-06-29,39.17,39.17,38.9,38.9,50.0
2021-06-30,38.79,38.94,38.58,38.62,1241.0
2021-07-02,38.6,38.6,38.56,38.59,350.0
2021-07-05,38.64,38.64,38.63,38.63,200.0
2021-07-06,38.5,38.56,38.48,38.53,2236.0
2021-07-07,38.63,38.83,38.63,38.83,5202.0
2021-07-08,38.24,38.25,38.21,38.24,901.0
2021-07-09,38.74,38.74,38.24,38.24,19.0
2021-07-12,39.06,39.15,39.02,39.12,700.0
2021-07-13,39.16,39.16,38.89,38.89,2232.0
2021-07-14,39.01,39.17,39.01,39.17,2702.0
2021-07-15,38.85,38.97,38.79,38.97,811.0
2021-07-16,38.69,38.97,38.69,38.97,36.0
2021-07-19,38.22,38.25,38.1,38.125,3700.0
2021-07-20,38.09,38.4,38.09,38.3,628.0
2021-07-21,38.6,38.71,38.6,38.67,450.0
2021-07-22,38.85,38.86,38.67,38.67,140.0
2021-07-23,39.34,39.34,39.25,39.31,488.0
2021-07-26,39.32,39.32,39.25,39.29,1125.0
2021-07-27,39.23,39.23,39.03,39.12,846.0
2021-07-28,39.2,39.36,39.2,39.36,992.0
2021-07-29,39.47,39.5,39.47,39.47,496.0
2021-07-30,39.25,39.25,39.18,39.25,527.0
2021-08-03,39.65,39.72,39.65,39.69,510.0
2021-08-04,39.84,39.87,39.81,39.81,1576.0
2021-08-05,39.75,39.79,39.71,39.79,333.0
2021-08-06,39.91,39.91,39.86,39.91,131.0
2021-08-09,39.88,39.91,39.84,39.91,206.0
2021-08-10,39.75,39.8,39.75,39.75,130.0
2021-08-11,39.96,39.96,39.96,39.96,100.0
2021-08-12,40.0,40.16,40.0,40.0,548.0
2021-08-13,40.32,40.39,40.0,40.0,363.0
2021-08-16,40.21,40.29,40.15,40.15,134.0
2021-08-17,40.12,40.18,40.01,40.06,945.0
2021-08-18,39.95,40.08,39.95,39.95,106.0
2021-08-19,39.69,40.06,39.65,39.95,401.0
2021-08-20,40.21,40.34,40.19,40.27,536.0
2021-08-23,40.23,40.23,40.13,40.13,600.0
2021-08-24,40.01,40.03,39.96,40.02,306.0
2021-08-25,40.13,40.13,40.06,40.06,1248.0
2021-08-26,39.86,40.19,39.86,40.1,5654.0
2021-08-27,40.23,40.23,40.1,40.1,2.0
2021-08-30,40.3,40.4,40.28,40.4,8087.0
2021-08-31,40.27,40.41,40.27,40.34,667.0
2021-09-01,40.16,40.82,40.16,40.8,497.0
2021-09-02,40.68,40.68,40.66,40.66,210.0
2021-09-03,40.35,40.42,40.35,40.39,326.0
2021-09-07,40.88,40.88,40.84,40.85,1028.0
2021-09-08,40.61,40.65,40.44,40.45,2315.0
2021-09-09,40.4,40.47,40.21,40.27,4130.0
2021-09-10,40.29,40.38,40.25,40.25,3603.0
2021-09-13,40.32,40.32,40.32,40.32,600.0
2021-09-14,40.53,40.6,40.49,40.6,500.0
2021-09-15,40.2,40.21,40.03,40.21,2635.0
2021-09-16,40.25,40.45,40.21,40.41,795.0
2021-09-17,39.78,39.93,39.78,39.91,736.0
2021-09-20,39.35,39.35,38.96,39.22,3588.0
2021-09-21,39.35,39.88,39.35,39.86,1737.0
2021-09-22,40.16,40.23,40.13,40.23,6679.0
2021-09-23,40.23,40.39,40.23,40.39,3408.0
2021-09-24,40.02,40.12,39.95,39.99,1485.0
2021-09-27,39.99,39.99,39.87,39.91,3051.0
2021-09-28,39.07,39.07,38.9,38.99,749.0
2021-09-29,39.18,39.18,39.07,39.15,334.0
2021-09-30,38.65,38.65,38.38,38.43,556.0
2021-10-01,38.61,38.61,37.98,38.5,6222.0
2021-10-04,39.42,39.42,37.87,38.0,5372.0
2021-10-05,38.75,38.75,38.14,38.37,2543.0
2021-10-06,37.83,38.08,37.8,37.9,514.0
2021-10-07,39.52,39.52,38.43,38.44,2187.0
2021-10-08,38.34,38.34,38.05,38.11,471.0
2021-10-12,37.85,37.86,37.74,37.82,6006.0
2021-10-13,37.8,38.27,37.8,38.27,1304.0
2021-10-14,38.59,38.68,38.59,38.68,602.0
2021-10-15,39.0,39.0,38.68,38.68,20.0
2021-10-18,38.61,38.7,38.51,38.58,264.0
2021-10-19,38.82,38.88,38.82,38.86,1092.0
2021-10-20,38.92,38.92,38.79,38.87,687.0
2021-10-21,38.68,38.83,38.68,38.83,713.0
2021-10-22,38.99,39.18,38.99,39.18,443.0
2021-10-25,39.1,39.1,38.96,39.05,1485.0
2021-10-26,39.33,39.35,39.28,39.32,3301.0
2021-10-27,39.58,39.58,39.15,39.32,2601.0
2021-10-28,39.44,39.56,39.44,39.54,565.0
2021-10-29,39.47,39.59,39.44,39.59,1318.0
2021-11-01,39.66,39.84,39.65,39.8,872.0
2021-11-02,40.02,40.09,40.02,40.02,546.0
2021-11-03,40.21,40.38,40.18,40.38,1442.0
2021-11-04,40.45,40.55,40.45,40.55,342.0
2021-11-05,40.73,40.73,40.61,40.68,621.0
2021-11-08,40.8,40.8,40.74,40.8,316.0
2021-11-09,40.89,40.89,40.62,40.65,964.0
2021-11-10,40.39,40.45,40.28,40.31,2223.0
2021-11-11,40.74,40.81,40.68,40.68,617.0
2021-11-12,40.7,40.79,40.7,40.73,331.0
2021-11-15,40.68,40.68,40.45,40.47,478.0
2021-11-16,40.75,40.76,40.58,40.64,1615.0
2021-11-17,40.65,40.82,40.65,40.71,418.0
2021-11-18,40.77,40.84,40.76,40.82,588.0
2021-11-19,40.61,40.61,40.31,40.31,611.0
2021-11-22,40.22,40.31,40.08,40.31,304.0
2021-11-23,40.0,40.0,39.68,39.69,1401.0
2021-11-24,39.17,39.52,39.17,39.38,862.0
2021-11-25,39.54,39.56,39.52,39.52,1166.0
2021-11-26,38.75,39.35,38.01,38.2,1332.0
2021-11-29,38.67,38.67,38.53,38.53,397.0
2021-11-30,38.6,38.66,38.06,38.31,1551.0
2021-12-01,38.86,38.94,38.5,38.88,1470.0
2021-12-02,38.69,38.84,38.69,38.83,1324.0
2021-12-03,38.55,38.55,38.14,38.51,1439.0
2021-12-06,38.81,38.81,38.72,38.75,1780.0
2021-12-07,39.59,39.6,39.5,39.5,359.0
2021-12-08,39.56,39.56,39.5,39.5,103.0
2021-12-09,39.37,39.37,39.09,39.2,1394.0
2021-12-10,39.28,39.37,39.28,39.28,302.0
2021-12-13,39.38,39.38,39.27,39.3,2502.0
2021-12-14,39.16,39.2,38.9,38.92,1064.0
2021-12-15,39.16,39.7,39.16,39.28,350.0
2021-12-16,39.63,39.63,39.28,39.33,1795.0
2021-12-17,39.33,39.33,39.03,39.09,7990.0
2021-12-20,39.01,39.15,39.01,39.15,345.0
2021-12-21,39.43,39.67,39.43,39.67,140.0
2021-12-22,39.6,39.95,39.6,39.95,201.0
2021-12-23,40.19,40.25,40.19,40.25,571.0
2021-12-24,40.69,40.7,40.69,40.69,120.0
2021-12-29,40.88,40.88,40.4,40.46,3001.0
2021-12-30,40.6,40.62,40.3,40.3,1249.0
2021-12-31,40.59,40.59,40.52,40.52,600.0
2022-01-04,41.19,41.21,40.63,40.73,1111.0
2022-01-05,41.26,41.26,40.65,40.65,2218.0
2022-01-06,40.52,40.52,40.32,40.38,2612.0
2022-01-07,40.32,40.32,40.15,40.23,1279.0
2022-01-10,39.73,39.88,39.48,39.88,1110.0
2022-01-11,39.78,40.21,39.76,40.21,306.0
2022-01-12,40.11,40.15,40.02,40.11,182.0
2022-01-13,40.03,40.06,39.79,39.84,4545.0
2022-01-14,39.88,39.98,39.73,39.98,5417.0
2022-01-17,39.92,43.0,39.73,39.92,343.0
2022-01-18,41.09,41.35,39.11,39.11,12518.0
2022-01-19,39.46,39.48,39.18,39.46,128289.0
2022-01-20,39.45,39.48,39.1,39.1,1957.0
2022-01-21,39.0,39.05,38.83,38.91,2518.0
2022-01-24,38.58,38.58,37.5,38.22,2641.0
2022-01-25,37.8,38.15,37.68,38.04,4489.0
2022-01-26,38.48,38.55,38.09,38.09,648.0
2022-01-27,38.39,38.39,38.32,38.34,594.0
2022-01-28,38.11,38.59,38.1,38.39,430.0
2022-01-31,38.4,39.01,38.38,38.9,1743.0
2022-02-01,38.9,39.36,38.9,39.36,2178.0
2022-02-02,39.37,39.76,39.37,39.76,1155.0
2022-02-03,39.02,39.06,38.85,38.86,770.0
2022-02-04,38.81,38.83,38.77,38.77,787.0
2022-02-07,38.87,38.87,38.74,38.78,1075.0
2022-02-08,38.74,39.07,38.74,39.05,207.0
2022-02-09,39.65,39.65,39.63,39.63,2203.0
2022-02-10,39.5,39.5,39.44,39.44,400.0
2022-02-11,39.13,39.13,38.29,38.29,2106.0
2022-02-14,38.0,38.0,37.71,37.71,6848.0
2022-02-15,38.86,38.99,38.86,38.95,5122.0
2022-02-16,38.79,39.03,38.79,39.03,885.0
2022-02-17,38.67,38.67,38.35,38.43,15229.0
2022-02-18,38.3,38.43,38.24,38.43,454.0
2022-02-22,37.61,37.61,37.1,37.42,4525.0
2022-02-23,37.35,37.35,36.93,36.97,650.0
2022-02-24,35.64,36.45,35.33,36.45,4373.0
2022-02-25,36.99,37.19,36.89,37.18,3593.0
2022-02-28,35.8,36.19,35.77,35.85,1827.0
2022-03-01,35.31,35.38,34.32,34.56,5487.0
2022-03-02,34.8,35.11,34.8,34.96,2248.0
2022-03-03,34.5,34.5,33.88,34.02,1762.0
2022-03-04,32.82,32.82,31.95,32.1,7456.0
2022-03-07,32.32,32.54,31.14,31.46,3495.0
2022-03-08,32.25,33.26,32.03,32.75,7197.0
2022-03-09,34.07,35.19,34.07,34.9,2699.0
2022-03-10,33.72,33.72,33.33,33.44,2297.0
2022-03-11,33.95,33.95,33.1,33.15,2162.0
2022-03-14,34.03,34.23,33.9,34.06,1354.0
2022-03-15,34.19,34.19,33.92,33.92,924.0
2022-03-16,34.99,35.79,34.97,35.56,3643.0
2022-03-17,35.18,35.53,35.18,35.37,992.0
2022-03-18,34.84,35.6,34.75,35.57,1177.0
2022-03-21,35.6,35.61,34.88,34.98,1000.0
2022-03-22,35.5,35.51,35.41,35.49,921.0
2022-03-23,34.71,34.78,34.65,34.65,2886.0
2022-03-24,34.67,34.81,34.47,34.74,3711.0
2022-03-25,35.0,35.0,34.61,34.69,349.0
2022-03-28,34.99,35.17,34.98,35.02,1546.0
2022-03-29,36.0,36.38,35.99,36.04,1317.0
2022-03-30,35.85,35.88,35.7,35.7,795.0
2022-03-31,35.34,35.56,34.97,35.0,1604.0
2022-04-01,35.33,35.33,35.22,35.28,1000.0
2022-04-04,35.4,35.44,35.2,35.34,1618.0
2022-04-05,34.73,34.75,34.62,34.66,2661.0
2022-04-06,33.92,34.06,33.92,34.0,1166.0
2022-04-07,34.14,34.21,33.97,34.21,800.0
2022-04-08,34.17,34.42,34.13,34.27,2252.0
2022-04-11,34.43,34.44,34.12,34.12,1462.0
2022-04-12,34.24,34.24,33.91,33.91,646.0
2022-04-13,33.85,34.15,33.84,34.15,855.0
2022-04-14,34.2,34.2,34.05,34.11,4434.0
2022-04-18,34.02,34.02,33.88,33.91,1349.0
2022-04-19,33.87,34.26,33.82,34.09,1585.0
2022-04-20,34.46,34.46,34.35,34.35,1519.0
2022-04-21,35.0,35.0,34.37,34.44,1335.0
2022-04-22,34.62,34.62,34.14,34.2,1959.0
2022-04-25,33.82,33.83,33.43,33.77,2192.0
2022-04-26,33.2,33.2,32.89,32.89,2000.0
2022-04-27,32.9,33.11,32.7,32.8,14381.0
2022-04-28,33.0,33.55,33.0,33.55,14634.0
2022-04-29,33.34,33.54,33.15,33.17,712.0
2022-05-02,33.19,33.42,32.93,33.23,2072.0
2022-05-03,33.36,33.36,33.25,33.31,401.0
2022-05-04,33.19,33.68,33.08,33.68,915.0
2022-05-05,33.33,33.33,32.65,32.74,2451.0
2022-05-06,32.6,32.6,32.39,32.51,805.0
2022-05-09,32.01,32.1,31.86,31.86,752.0
2022-05-10,32.56,32.56,32.17,32.37,1400.0
2022-05-11,32.64,32.85,32.2,32.2,2300.0
2022-05-12,32.2,32.33,31.96,32.0,34052.0
2022-05-13,32.67,33.2,32.67,32.95,8454.0
2022-05-16,32.73,32.9,32.6,32.73,7896.0
2022-05-17,33.45,33.6,33.45,33.6,189.0
2022-05-18,33.13,33.14,32.58,32.58,1476.0
2022-05-19,32.5,32.84,32.47,32.74,2004.0
2022-05-20,33.02,33.02,32.66,32.85,1676.0
2022-05-24,33.0,33.54,32.99,33.54,7044.0
2022-05-25,33.27,33.53,33.27,33.53,833.0
2022-05-26,33.75,34.05,33.75,34.05,511.0
2022-05-27,34.44,34.57,34.44,34.57,5090.0
2022-05-30,34.68,34.86,34.57,34.57,79.0
2022-05-31,34.13,34.28,34.01,34.22,3651.0
2022-06-01,34.17,34.17,33.55,33.55,261.0
2022-06-02,33.98,34.26,33.98,34.22,300.0
2022-06-03,33.91,33.94,33.91,33.91,111.0
2022-06-06,33.91,33.91,33.91,33.91,0.0
2022-06-07,33.93,34.08,33.8,34.08,7380.0
2022-06-08,33.73,33.8,33.61,33.69,642.0
2022-06-09,33.36,33.36,33.25,33.25,300.0
2022-06-10,32.47,32.47,32.06,32.17,1880.0
2022-06-13,31.29,31.43,31.15,31.25,672.0
2022-06-14,31.33,31.33,31.0,31.0,3434.0
2022-06-15,32.25,32.25,31.58,31.65,680.0
2022-06-16,30.97,31.07,30.91,30.91,1000.0
2022-06-17,31.11,31.11,31.11,31.11,100.0
2022-06-20,31.43,31.58,31.43,31.57,403.0
2022-06-21,31.66,31.68,31.58,31.58,700.0
2022-06-22,31.19,31.58,31.19,31.55,607.0
2022-06-23,31.16,31.28,31.02,31.07,545.0
2022-06-24,32.1,32.25,31.99,31.99,250.0
2022-06-27,32.02,32.14,31.96,32.14,1524.0
2022-06-28,32.08,32.08,31.63,31.63,401.0
2022-06-29,31.63,31.63,31.63,31.63,13.0
2022-06-30,31.09,31.09,30.47,31.01,831.0
2022-07-04,30.78,30.79,30.78,30.79,501.0
2022-07-05,29.94,30.35,29.85,30.12,1649.0
2022-07-06,30.22,30.37,30.22,30.33,1341.0
2022-07-07,30.59,30.65,30.52,30.56,800.0
2022-07-08,30.44,30.76,30.44,30.68,5300.0
2022-07-11,30.28,30.28,30.08,30.08,2005.0
2022-07-12,30.09,30.29,30.08,30.13,22734.0
2022-07-13,29.88,30.15,29.71,30.12,6800.0
2022-07-14,29.57,29.89,29.49,29.57,825.0
2022-07-15,30.03,30.34,30.0,30.34,1034.0
2022-07-18,30.81,30.81,30.45,30.45,2200.0
2022-07-19,31.21,31.5,31.21,31.5,4300.0
2022-07-20,31.01,31.12,30.95,31.1,729.0
2022-07-21,31.4,31.46,31.28,31.42,2085.0
2022-07-22,31.41,31.42,31.28,31.37,1110.0
2022-07-25,31.41,31.51,31.41,31.51,246.0
2022-07-26,31.04,31.05,30.96,30.96,1617.0
2022-07-27,31.26,31.65,31.25,31.64,2200.0
2022-07-28,31.49,32.05,31.47,31.93,38506.0
2022-07-29,32.13,32.41,32.13,32.41,10840.0
2022-08-02,32.26,32.26,32.08,32.08,3919.0
2022-08-03,32.32,32.53,32.32,32.48,224.0
2022-08-04,32.67,32.89,32.67,32.89,1100.0
2022-08-05,32.7,32.8,32.62,32.7,903.0
2022-08-08,32.91,32.91,32.68,32.68,515.0
2022-08-09,32.7,32.7,32.58,32.58,200.0
2022-08-10,32.92,32.96,32.92,32.96,175.0
2022-08-11,32.97,33.0,32.87,32.93,4694.0
2022-08-12,32.99,33.19,32.99,33.08,355.0
2022-08-15,33.2,33.25,33.17,33.21,785.0
2022-08-16,32.98,33.19,32.98,33.19,258.0
2022-08-17,32.82,33.03,32.82,32.96,1066.0
2022-08-18,32.81,32.93,32.8,32.84,1367.0
2022-08-19,32.54,32.54,32.52,32.52,200.0
2022-08-22,31.68,31.68,31.41,31.42,2600.0
2022-08-23,31.52,31.52,31.38,31.42,79.0
2022-08-24,31.39,31.52,31.39,31.39,300.0
2022-08-25,31.46,31.67,31.46,31.67,565.0
2022-08-26,31.82,31.82,30.91,30.92,3404.0
2022-08-29,30.92,31.06,30.87,30.99,1629.0
2022-08-30,31.2,31.29,30.91,31.04,3695.0
2022-08-31,31.07,31.07,30.74,31.04,589.0
2022-09-01,30.36,30.41,30.08,30.24,1104.0
2022-09-02,30.9,30.92,30.07,30.09,543.0
2022-09-06,30.32,30.32,30.11,30.17,432.0
2022-09-07,30.3,30.74,30.3,30.74,704.0
2022-09-08,30.22,30.51,30.22,30.47,1627.0
2022-09-09,31.17,31.24,31.11,31.22,1331.0
2022-09-12,31.69,31.91,31.68,31.91,2158.0
2022-09-13,31.46,31.46,31.13,31.18,847.0
2022-09-14,31.31,31.31,31.12,31.19,800.0
2022-09-15,31.25,31.25,31.09,31.09,1325.0
2022-09-16,30.96,31.02,30.82,31.0,7226.0
2022-09-19,30.72,31.13,30.66,30.99,9478.0
2022-09-20,30.79,30.84,30.58,30.67,2361.0
2022-09-21,30.87,30.89,30.45,30.83,2094.0
2022-09-22,30.5,30.83,30.34,30.83,652.0
2022-09-23,29.38,29.51,29.3,29.47,2179.0
2022-09-26,29.45,29.55,29.4,29.47,196.0
2022-09-27,29.56,29.57,28.92,29.04,999.0
2022-09-28,29.1,29.67,29.1,29.66,21345.0
2022-09-29,29.14,29.36,29.07,29.36,3646.0
2022-09-30,29.35,29.66,29.35,29.57,1442.0
2022-10-03,29.66,29.82,29.66,29.82,103.0
2022-10-04,31.1,31.33,31.04,31.24,1188.0
2022-10-05,30.93,31.15,30.85,31.15,201.0
2022-10-06,30.95,30.95,30.76,30.76,198.0
2022-10-07,30.11,30.19,29.91,29.97,3600.0
2022-10-11,29.82,29.93,29.6,29.62,7027.0
2022-10-12,29.69,29.76,29.57,29.695,11062.0
2022-10-13,29.39,30.48,29.39,30.43,811.0
2022-10-14,30.75,30.82,30.36,30.39,4833.0
2022-10-17,30.86,30.99,30.86,30.93,9338.0
2022-10-18,31.69,31.69,30.93,30.93,549.0
2022-10-19,31.08,31.32,31.08,31.09,1300.0
2022-10-20,31.07,31.16,31.07,31.16,1780.0
2022-10-21,30.97,31.32,30.97,31.32,700.0
2022-10-24,31.85,32.0,31.85,31.95,2115.0
2022-10-25,32.28,32.46,32.21,32.46,1283.0
2022-10-26,32.4,32.83,32.4,32.76,6600.0
2022-10-27,32.66,32.76,32.41,32.76,756.0
2022-10-28,32.57,32.87,32.57,32.78,500.0
2022-10-31,32.69,32.73,32.45,32.45,4228.0
2022-11-01,32.85,32.89,32.84,32.86,5350.0
2022-11-02,32.71,32.71,32.26,32.26,1408.0
2022-11-03,32.07,32.17,32.03,32.1,2850.0
2022-11-04,32.89,33.0,32.88,32.92,446.0
2022-11-07,33.44,33.55,33.27,33.52,2678.0
2022-11-08,33.57,33.7,33.52,33.63,2307.0
2022-11-09,33.58,33.58,33.44,33.44,600.0
2022-11-10,34.63,34.98,34.63,34.98,3700.0
2022-11-11,35.3,35.62,35.3,35.62,710.0
2022-11-14,35.53,35.73,35.49,35.62,611.0
2022-11-15,36.15,36.15,35.47,35.7,2460.0
2022-11-16,35.84,35.95,35.75,35.87,1821.0
2022-11-17,35.79,35.9,35.58,35.58,822.0
2022-11-18,36.28,36.28,35.58,35.58,153.0
2022-11-21,35.94,36.15,35.58,35.58,613.0
2022-11-22,36.09,36.3,36.09,36.25,376.0
2022-11-23,36.6,36.6,36.46,36.57,1074.0
2022-11-24,36.72,36.72,36.69,36.72,446.0
2022-11-25,36.72,36.87,36.72,36.82,1370.0
2022-11-28,36.95,36.95,36.57,36.65,736.0
2022-11-29,37.06,37.12,36.96,37.02,2000.0
2022-11-30,37.12,37.44,36.95,37.43,1517.0
2022-12-01,37.54,37.61,37.44,37.61,1510.0
2022-12-02,37.43,37.75,37.41,37.75,3432.0
2022-12-05,37.56,37.79,37.56,37.65,720.0
2022-12-06,37.82,37.83,37.48,37.69,7065.0
2022-12-07,37.56,37.73,37.49,37.61,800.0
2022-12-08,37.57,37.62,37.49,37.62,6035.0
2022-12-09,37.74,37.77,37.69,37.69,1103.0
2022-12-12,37.6,37.82,0.005,37.7,5137.0
2022-12-13,38.51,38.84,38.18,38.34,2490.0
2022-12-14,38.38,38.45,38.15,38.22,3197.0
2022-12-15,37.62,37.62,37.18,37.18,2818.0
2022-12-16,37.09,37.1,36.75,36.93,850.0
2022-12-19,37.03,37.05,36.71,36.71,1606.0
2022-12-20,36.81,36.9,36.68,36.71,702.0
2022-12-21,37.14,37.44,37.13,37.41,2933.0
2022-12-22,37.22,37.22,36.78,36.79,10145.0
2022-12-23,36.76,36.8,36.76,36.8,1400.0
2022-12-28,36.8,36.81,36.59,36.64,642.0
2022-12-29,37.01,37.01,36.64,36.64,1.0
2022-12-30,36.87,36.87,36.58,36.58,1484.0
2023-01-03,37.67,37.67,37.36,37.36,340.0
2023-01-04,38.11,38.16,37.95,38.01,1599.0
2023-01-05,37.78,37.96,37.78,37.89,825.0
2023-01-06,38.23,38.63,38.23,38.44,753.0
2023-01-09,39.03,39.19,38.87,39.04,366.0
2023-01-10,39.04,39.35,39.04,39.23,201.0
2023-01-11,39.71,39.71,39.56,39.56,354.0
2023-01-12,39.94,40.19,39.75,40.14,1210.0
2023-01-13,40.34,40.45,40.3,40.41,3651.0
2023-01-16,40.67,40.67,40.27,40.31,1099.0
2023-01-17,40.63,40.64,40.36,40.41,2846.0
2023-01-18,41.18,41.18,40.45,40.5,1153.0
2023-01-19,40.08,40.1,39.93,40.1,1389.0
2023-01-20,40.12,40.23,40.0,40.23,264.0
2023-01-23,40.24,40.47,40.24,40.46,3977.0
2023-01-24,40.29,40.48,40.29,40.48,420.0
2023-01-25,40.2,40.78,40.16,40.41,666.0
2023-01-26,40.67,40.67,40.51,40.65,866.0
2023-01-27,40.64,40.64,40.33,40.44,3100.0
2023-01-30,40.31,40.49,40.31,40.34,1495.0
2023-01-31,40.44,40.53,40.4,40.45,908.0
2023-02-01,40.62,41.01,40.55,41.0,9976.0
2023-02-02,41.28,41.35,41.22,41.25,4913.0
2023-02-03,41.08,41.33,41.06,41.06,2117.0
2023-02-06,40.95,40.95,40.56,40.57,3521.0
2023-02-07,40.28,40.82,40.28,40.82,3184.0
2023-02-08,40.76,40.76,40.62,40.65,2767.0
2023-02-09,41.11,41.17,40.92,40.96,342.0
2023-02-10,40.41,40.41,40.04,40.4,136.0
2023-02-13,40.44,40.74,40.4,40.4,203.0
2023-02-14,40.85,40.94,40.74,40.94,2000.0
2023-02-15,41.04,41.23,41.04,41.22,16814.0
2023-02-16,41.07,41.43,41.02,41.23,2942.0
2023-02-17,41.13,41.41,41.13,41.41,1365.0
2023-02-21,41.14,41.14,40.95,41.01,543.0
2023-02-22,40.87,41.02,40.81,40.86,1124.0
2023-02-23,41.23,41.24,40.91,41.16,6962.0
2023-02-24,40.54,40.54,40.31,40.31,253.0
2023-02-27,41.04,41.04,40.97,41.0,891.0
2023-02-28,41.06,41.21,41.06,41.2,420.0
2023-03-01,41.2,41.2,41.01,41.2,280.0
2023-03-02,40.82,41.17,40.82,41.17,4801.0
2023-03-03,41.57,41.77,41.17,41.17,11.0
2023-03-06,41.98,42.0,41.95,41.95,2261.0
2023-03-07,41.95,41.95,41.54,41.56,505.0
2023-03-08,41.78,41.83,41.56,41.56,386.0
2023-03-09,41.73,41.73,41.56,41.56,18.0
2023-03-10,41.52,41.54,41.23,41.53,2450.0
2023-03-13,40.32,40.61,40.26,40.43,1984.0
2023-03-14,40.9,41.01,40.9,40.9,103.0
2023-03-15,39.19,39.76,39.19,39.71,238.0
2023-03-16,39.38,40.44,39.38,39.71,51.0
2023-03-17,39.82,39.88,39.61,39.88,2059.0
2023-03-20,40.34,40.66,40.29,40.66,225.0
2023-03-21,41.4,41.6,41.4,41.6,615.0
2023-03-22,41.68,42.0,41.64,41.68,679.0
2023-03-23,41.81,41.81,41.46,41.46,1000.0
2023-03-24,40.95,41.17,40.95,41.17,850.0
2023-03-27,41.43,41.43,41.17,41.17,106.0
2023-03-28,41.26,41.26,41.26,41.26,100.0
2023-03-29,41.8,41.89,41.26,41.26,249.0
2023-03-30,42.37,42.45,42.37,42.42,1158.0
2023-03-31,42.69,42.77,42.55,42.55,622.0
2023-04-03,42.59,42.59,42.44,42.54,22462.0
2023-04-04,42.83,42.84,42.67,42.67,2403.0
2023-04-05,42.34,42.67,42.34,42.67,183.0
2023-04-06,42.67,42.85,42.67,42.81,6000.0
2023-04-10,42.5,42.98,42.05,42.58,1999.0
2023-04-11,42.93,42.93,42.93,42.93,200.0
2023-04-12,43.23,43.31,43.1,43.13,4851.0
2023-04-13,43.3,43.4,43.26,43.31,1840.0
2023-04-14,43.42,43.48,43.27,43.42,15149.0
2023-04-17,43.49,43.49,43.0,43.1,4818.0
2023-04-18,43.44,43.45,43.4,43.4,118.0
2023-04-19,43.5,43.67,43.5,43.67,805.0
2023-04-20,43.51,43.67,43.51,43.58,304.0
2023-04-21,43.75,44.19,43.75,44.12,1002.0
2023-04-24,44.3,44.38,44.28,44.38,853.0
2023-04-25,44.28,44.28,43.91,43.91,827.0
2023-04-26,44.27,44.27,43.96,43.98,2018.0
2023-04-27,44.35,44.44,44.1,44.34,4238.0
2023-04-28,44.15,44.15,44.0,44.03,863.0
2023-05-01,44.99,44.99,43.35,43.71,8442.0
2023-05-02,43.67,43.78,43.48,43.71,10031.0
2023-05-03,43.92,43.95,43.8,43.8,294.0
2023-05-04,43.32,43.39,43.32,43.34,845.0
2023-05-05,43.6,43.65,43.6,43.6,145.0
2023-05-08,43.53,43.56,43.45,43.56,4613.0
2023-05-09,43.1,43.16,43.02,43.16,878.0
2023-05-10,42.99,43.08,42.99,43.08,671.0
2023-05-11,42.86,43.18,42.86,43.18,510.0
2023-05-12,43.25,43.31,43.25,43.31,155.0
2023-05-15,43.15,43.23,43.14,43.23,140.0
2023-05-16,42.94,43.03,42.94,43.03,2305.0
2023-05-17,43.09,43.2,43.0,43.2,451.0
2023-05-18,43.34,43.4,43.34,43.4,1001.0
2023-05-19,43.68,43.84,43.68,43.84,539.0
2023-05-23,43.71,43.72,42.95,43.19,1049.0
2023-05-24,42.67,42.67,42.58,42.58,2123.0
2023-05-25,42.75,42.79,42.7,42.71,231.0
2023-05-26,42.71,42.71,42.71,42.71,0.0
2023-05-29,42.8,43.35,42.79,42.99,1282.0
2023-05-30,42.95,42.95,42.62,42.62,1052.0
2023-05-31,42.19,42.19,41.8,41.83,231.0
2023-06-01,42.09,42.25,42.0,42.25,730.0
2023-06-02,42.64,42.72,42.61,42.65,9209.0
2023-06-05,42.45,42.65,42.45,42.65,23.0
2023-06-06,41.85,42.28,41.85,42.18,2521.0
2023-06-07,42.02,42.25,41.98,42.0,540.0
2023-06-08,42.2,42.38,42.18,42.38,1747.0
2023-06-09,42.09,42.14,42.09,42.14,510.0
2023-06-12,42.52,42.62,42.52,42.52,102.0
2023-06-13,42.67,42.75,42.67,42.7,271.0
2023-06-14,42.75,43.13,42.75,43.12,956.0
2023-06-15,43.09,43.31,43.09,43.28,830.0
2023-06-16,43.57,43.57,43.29,43.36,362.0
2023-06-19,43.16,43.36,43.0,43.36,84.0
2023-06-20,43.14,43.14,42.97,42.98,2010.0
2023-06-21,42.82,42.85,42.7,42.85,1277.0
2023-06-22,42.51,42.61,42.47,42.52,4195.0
2023-06-23,41.85,42.52,41.85,42.52,209.0
2023-06-26,42.06,42.52,42.06,42.52,107.0
2023-06-27,42.28,42.82,42.28,42.82,1648.0
2023-06-28,43.17,43.17,43.02,43.1,8742.0
2023-06-29,43.01,43.01,42.95,43.01,6275.0
2023-06-30,43.5,43.7,43.5,43.7,295.0
2023-07-04,43.69,43.69,43.25,43.25,1156.0
2023-07-05,43.25,43.43,42.94,42.98,1154.0
2023-07-06,41.9,42.23,41.9,42.14,236.0
2023-07-07,42.28,42.45,42.28,42.35,1045.0
2023-07-10,42.58,42.61,42.56,42.56,9866.0
2023-07-11,43.01,43.01,42.79,42.92,618.0
2023-07-12,43.75,43.85,43.75,43.85,165.0
2023-07-13,43.97,44.39,43.96,44.34,3353.0
2023-07-14,44.47,44.72,44.47,44.65,766.0
2023-07-17,44.25,44.35,44.13,44.13,1346.0
2023-07-18,44.42,44.42,44.32,44.42,2101.0
2023-07-19,44.08,44.42,44.07,44.42,124.0
2023-07-20,44.0,44.0,43.78,44.0,247.0
2023-07-21,44.26,44.26,44.0,44.0,167.0
2023-07-24,44.21,44.21,43.29,43.82,1756.0
2023-07-25,43.78,43.9,43.64,43.68,981.0
2023-07-26,43.36,43.68,43.23,43.68,48.0
2023-07-27,44.17,44.31,43.96,44.17,259.0
2023-07-28,44.55,44.72,44.55,44.72,410.0
2023-07-31,44.83,44.83,44.44,44.46,2290.0
2023-08-01,44.45,44.45,44.09,44.19,1253.0
2023-08-02,43.34,43.39,43.33,43.34,498.0
2023-08-03,43.07,43.18,43.0,43.18,1478.0
2023-08-04,43.84,43.84,43.44,43.84,102.0
2023-08-08,43.4,43.47,43.24,43.47,651.0
2023-08-09,43.73,43.82,43.73,43.81,210.0
2023-08-10,44.4,44.4,44.15,44.16,1001.0
2023-08-11,43.7,43.7,43.66,43.7,101.0
2023-08-14,43.45,43.67,43.42,43.6,471.0
2023-08-15,43.44,43.44,43.15,43.2,206.0
2023-08-16,43.3,43.3,43.0,43.08,106.0
2023-08-17,43.0,43.0,42.56,42.56,758.0
2023-08-18,42.31,42.64,42.31,42.64,256.0
2023-08-21,42.94,42.94,42.92,42.94,601.0
2023-08-22,42.85,42.91,42.84,42.87,9244.0
2023-08-23,43.07,43.09,43.03,43.09,1465.0
2023-08-24,42.69,42.69,42.45,42.46,225.0
2023-08-25,42.92,42.92,42.65,42.91,4613.0
2023-08-28,43.2,43.42,43.2,43.42,210.0
2023-08-29,43.4,43.9,43.4,43.9,1123.0
2023-08-30,43.93,43.96,43.71,43.8,652.0
2023-08-31,43.58,43.8,43.1,43.8,104.0
2023-09-01,43.5,43.5,43.04,43.09,840.0
2023-09-05,43.0,43.0,42.72,42.94,250.0
2023-09-06,42.47,42.55,42.47,42.48,1315.0
2023-09-07,42.33,42.37,42.33,42.33,201.0
2023-09-08,42.33,42.41,42.33,42.41,428.0
2023-09-11,42.62,42.72,42.62,42.62,135.0
2023-09-12,42.3,42.36,42.27,42.3,504.0
2023-09-13,42.25,42.28,42.01,42.1,1011.0
2023-09-14,42.23,42.41,42.23,42.41,13279.0
2023-09-15,42.42,42.43,42.39,42.43,401.0
2023-09-18,42.01,42.02,41.84,42.0,8975.0
2023-09-19,42.0,42.0,41.66,41.83,2308.0
2023-09-20,42.17,42.31,41.93,42.03,258.0
2023-09-21,41.66,41.66,41.31,41.33,4691.0
2023-09-22,41.41,41.41,41.22,41.22,913.0
2023-09-25,40.79,40.8,40.59,40.77,1116.0
2023-09-26,40.62,40.62,40.34,40.34,1950.0
2023-09-27,40.3,40.3,40.0,40.26,370.0
2023-09-28,40.4,40.77,40.4,40.66,2503.0
2023-09-29,41.22,41.22,40.91,40.92,1012.0
2023-10-02,41.03,41.03,40.5,40.52,2352.0
2023-10-03,40.29,40.52,40.29,40.52,1.0
2023-10-04,40.71,40.81,40.52,40.52,11.0
2023-10-05,40.67,40.79,40.67,40.79,1033.0
2023-10-06,41.29,41.36,41.29,41.33,407.0
2023-10-10,41.44,41.44,41.29,41.32,288.0
2023-10-11,41.56,41.63,41.56,41.56,181.0
2023-10-12,41.56,41.56,41.37,41.38,491.0
2023-10-13,41.24,41.24,40.87,40.87,802.0
2023-10-16,40.87,40.98,40.87,40.97,218.0
2023-10-17,40.8,41.2,40.69,41.09,409.0
2023-10-18,40.61,40.66,40.53,40.53,428.0
2023-10-19,40.75,40.75,40.53,40.53,4.0
2023-10-20,40.28,40.28,40.05,40.15,625.0
2023-10-23,40.44,40.46,40.28,40.44,303.0
2023-10-24,40.54,40.62,40.53,40.58,817.0
2023-10-25,40.54,40.65,40.49,40.65,208.0
2023-10-26,40.35,40.41,40.35,40.41,1968.0
2023-10-27,40.59,40.59,40.2,40.41,2.0
2023-10-30,40.66,40.66,40.41,40.41,1.0
2023-10-31,40.89,41.1,40.89,40.98,2116.0
2023-11-01,41.08,41.3,41.08,41.3,552.0
2023-11-02,41.98,41.98,41.3,41.3,21.0
2023-11-03,42.09,42.09,41.97,42.06,521.0
2023-11-06,41.98,41.98,41.87,41.87,389.0
2023-11-07,41.87,41.93,41.8,41.93,545.0
2023-11-08,42.45,42.45,42.4,42.4,204.0
2023-11-09,42.33,42.84,42.33,42.53,1200.0
2023-11-10,42.65,42.65,42.55,42.62,1307.0
2023-11-13,42.76,42.76,42.62,42.62,2.0
2023-11-14,43.93,43.93,42.62,42.62,3.0
2023-11-15,44.05,44.05,43.94,43.96,286.0
2023-11-16,44.21,44.23,44.2,44.23,202.0
2023-11-17,44.3,44.61,44.3,44.61,467.0
2023-11-20,44.82,44.92,44.82,44.85,577.0
2023-11-21,44.58,44.58,44.51,44.56,901.0
2023-11-22,44.61,44.68,44.57,44.57,446.0
2023-11-23,44.72,44.72,44.57,44.57,1.0
2023-11-24,44.68,44.68,44.56,44.57,240.0
2023-11-27,44.55,44.68,44.55,44.68,787.0
2023-11-28,44.55,44.6,44.45,44.47,2756.0
2023-11-29,44.89,44.9,44.83,44.83,868.0
2023-11-30,45.19,45.19,44.52,44.56,1443.0
2023-12-01,44.31,44.7,44.31,44.66,1007.0
2023-12-04,44.45,44.65,44.45,44.57,2006.0
2023-12-05,44.92,44.92,44.92,44.92,100.0
2023-12-06,45.17,45.17,44.95,44.95,1336.0
2023-12-07,45.19,45.19,44.95,44.95,58.0
2023-12-08,45.31,45.5,44.95,44.95,226.0
2023-12-11,45.61,45.65,45.61,45.61,231.0
2023-12-12,45.79,45.81,45.7,45.7,106.0
2023-12-13,45.84,46.08,45.61,46.02,891.0
2023-12-14,46.02,46.05,45.94,45.96,1152.0
2023-12-15,45.69,45.74,45.43,45.45,655.0
2023-12-18,45.5,45.53,45.37,45.53,1907.0
2023-12-19,45.69,45.73,45.69,45.73,534.0
2023-12-20,45.5,45.56,45.16,45.5,818.0
2023-12-21,45.68,45.68,45.42,45.49,3234.0
2023-12-22,45.35,45.46,45.35,45.35,1583.0
2023-12-27,45.88,45.88,45.15,45.71,8823.0
2023-12-28,45.45,45.45,45.45,45.45,500.0
2023-12-29,45.71,45.74,45.27,45.56,4567.0
2024-01-02,45.39,45.44,45.08,45.09,2120.0
2024-01-03,44.88,44.88,44.46,44.58,1338.0
2024-01-04,44.51,44.99,44.51,44.78,3577.0
2024-01-05,44.73,44.98,44.73,44.79,1478.0
2024-01-08,45.04,45.25,45.04,45.24,386.0
2024-01-09,44.87,44.9,44.87,44.9,432.0
2024-01-10,44.93,45.2,44.9,45.15,2462.0
2024-01-11,45.23,45.25,44.9,45.14,3945.0
2024-01-12,45.19,45.19,45.16,45.16,2508.0
2024-01-15,45.17,45.17,45.0,45.03,3855.0
2024-01-16,44.93,44.94,44.61,44.63,2013.0
2024-01-17,44.45,44.47,44.4,44.4,700.0
2024-01-18,44.81,44.94,44.8,44.8,1300.0
2024-01-19,44.77,44.95,44.77,44.8,70.0
2024-01-22,44.81,45.16,44.8,45.12,16616.0
2024-01-23,45.12,45.12,44.88,44.97,7810.0
2024-01-24,45.9,46.22,45.9,46.19,6004.0
2024-01-25,46.36,46.36,46.09,46.14,2005.0
2024-01-26,46.53,46.53,46.45,46.5,223.0
2024-01-29,46.55,46.6,46.3,46.54,4636.0
2024-01-30,46.74,46.74,46.55,46.62,2252.0
2024-01-31,46.71,46.71,46.23,46.3,952.0
2024-02-01,46.55,46.62,46.3,46.3,130.0
2024-02-02,46.58,46.6,46.45,46.6,1850.0
2024-02-05,46.46,46.67,46.4,46.65,511.0
2024-02-06,46.75,46.79,46.68,46.79,1036.0
2024-02-07,46.73,46.82,46.73,46.77,1089.0
2024-02-08,47.12,47.14,46.88,46.9,1532.0
2024-02-09,47.0,47.0,47.0,47.0,122.0
2024-02-12,47.26,47.3,47.2,47.2,965.0
2024-02-13,46.82,46.82,46.6,46.6,1248.0
2024-02-14,47.12,47.18,47.04,47.04,1660.0
2024-02-15,47.12,47.5,47.12,47.5,3100.0
2024-02-16,47.66,47.69,47.49,47.49,493.0
2024-02-20,47.95,47.97,47.86,47.89,731.0
2024-02-21,47.98,48.01,47.9,47.94,715.0
2024-02-22,48.74,48.87,48.7,48.86,1279.0
2024-02-23,49.09,49.17,48.94,48.99,705.0
2024-02-26,49.19,49.28,48.95,49.02,2322.0
2024-02-27,49.24,49.35,49.23,49.3,964.0
2024-02-28,49.23,49.51,49.2,49.4,1229.0
2024-02-29,49.4,49.4,49.28,49.29,758.0
2024-03-01,49.3,49.56,49.25,49.56,1010.0
2024-03-04,49.7,49.85,49.67,49.8,6008.0
2024-03-05,49.69,49.69,49.4,49.4,3691.0
2024-03-06,49.79,49.9,49.79,49.9,707.0
2024-03-07,50.18,50.49,50.18,50.18,184.0
2024-03-08,50.57,50.57,50.15,50.15,204.0
2024-03-11,50.13,50.13,49.93,50.0,603.0
2024-03-12,50.16,50.67,50.16,50.58,1201.0
2024-03-13,50.83,50.83,50.78,50.79,2400.0
2024-03-14,50.71,50.71,50.43,50.43,4501.0
2024-03-15,50.73,50.73,50.5,50.65,500.0
2024-03-18,50.65,50.65,50.44,50.45,1630.0
2024-03-19,50.74,50.88,50.67,50.67,5002.0
2024-03-20,50.7,50.95,50.61,50.95,4011.0
2024-03-21,51.08,51.12,50.91,51.08,4323.0
2024-03-22,51.05,51.06,50.78,50.98,6160.0
2024-03-25,51.02,51.18,50.87,51.15,1381.0
2024-03-26,51.44,51.44,51.3,51.32,3411.0
2024-03-27,51.68,51.68,51.44,51.46,4354.0
2024-03-28,52.24,52.24,51.16,51.27,4679.0
2024-04-01,51.31,51.67,51.12,51.47,11328.0
2024-04-02,51.23,51.23,50.7,50.71,5708.0
2024-04-03,50.82,51.19,50.82,51.15,2388.0
2024-04-04,51.36,51.36,50.6,50.63,6185.0
2024-04-05,50.7,50.96,50.68,50.83,6597.0
2024-04-08,51.29,51.29,51.18,51.18,9790.0
2024-04-09,51.16,51.16,50.7,50.72,661.0
2024-04-10,50.34,50.64,50.3,50.59,2290.0
2024-04-11,50.66,50.66,49.96,50.54,3754.0
2024-04-12,50.13,50.13,49.8,49.91,2960.0
2024-04-15,50.74,50.78,49.88,49.88,2918.0
2024-04-16,49.95,49.95,49.72,49.72,2849.0
2024-04-17,49.94,49.94,49.72,49.72,1500.0
2024-04-18,49.79,49.95,49.68,49.68,915.0
2024-04-19,49.84,49.84,49.39,49.53,1748.0
2024-04-22,49.84,50.01,49.75,49.92,2041.0
2024-04-23,50.41,50.7,50.26,50.69,4056.0
2024-04-24,50.93,50.93,50.49,50.58,1109.0
2024-04-25,49.9,50.25,49.75,50.23,3866.0
2024-04-26,50.5,50.8,50.5,50.8,4501.0
2024-04-29,50.64,50.64,50.48,50.58,3377.0
2024-04-30,50.51,50.53,50.0,50.0,1803.0
2024-05-01,50.0,50.0,50.0,50.0,205.0
2024-05-02,49.9,49.9,49.75,49.8,318.0
2024-05-03,50.55,50.55,50.35,50.39,700.0
2024-05-06,50.78,50.83,50.6,50.805,4905.0
2024-05-07,51.2,51.47,51.19,51.4,2890.0
2024-05-08,51.7,51.75,51.63,51.67,1037.0
2024-05-09,51.86,51.98,51.79,51.96,3276.0
2024-05-10,52.13,52.18,52.07,52.16,1161.0
2024-05-13,52.28,52.3,52.15,52.15,1901.0
2024-05-14,52.2,52.45,52.18,52.45,1901.0
2024-05-15,52.55,52.69,52.47,52.69,5509.0
2024-05-16,52.57,52.57,52.22,52.22,4806.0
2024-05-17,52.23,52.35,52.23,52.35,4630.0
2024-05-21,52.27,52.35,52.18,52.34,3494.0
2024-05-22,52.2,52.2,51.89,52.0,5375.0
2024-05-23,52.5,52.5,51.9,51.98,2781.0
2024-05-24,52.19,52.2,52.1,52.2,551.0
2024-05-27,52.4,52.59,52.26,52.42,3590.0
2024-05-28,52.32,52.32,52.05,52.18,2756.0
2024-05-29,51.56,51.56,51.48,51.54,308.0
2024-05-30,51.66,51.85,51.63,51.75,6603.0
2024-05-31,51.75,51.83,51.55,51.83,7710.0
2024-06-03,51.39,52.03,51.39,52.0,2569.0
2024-06-04,52.24,52.24,51.6,51.8,1737.0
2024-06-05,52.94,52.94,52.46,52.63,3804.0
2024-06-06,52.87,52.87,52.79,52.81,6225.0
2024-06-07,52.8,52.8,52.43,52.43,215.0
2024-06-10,52.05,52.11,51.7,52.09,3237.0
2024-06-11,51.66,51.66,51.2,51.39,2798.0
2024-06-12,52.04,52.39,52.04,52.28,2813.0
2024-06-13,51.7,51.7,51.01,51.17,5828.0
2024-06-14,50.01,50.49,49.67,49.7,11322.0
2024-06-17,50.28,50.55,49.78,50.49,20922.0
2024-06-18,51.0,51.0,50.62,50.71,21280.0
2024-06-19,50.71,50.71,50.31,50.35,15080.0
2024-06-20,50.7,50.87,50.69,50.73,17507.0
2024-06-21,50.64,50.64,50.24,50.36,2863.0
2024-06-24,50.75,50.95,50.64,50.64,1951.0
2024-06-25,50.57,50.74,50.3,50.71,311.0
2024-06-26,50.24,50.48,50.24,50.48,2802.0
2024-06-27,50.55,50.6,50.29,50.34,2019.0
2024-06-28,50.22,50.35,50.09,50.22,8482.0
2024-07-02,50.68,50.7,50.4,50.54,3973.0
2024-07-03,50.9,51.2,50.89,51.2,1059.0
2024-07-04,51.33,51.48,51.33,51.47,420.0
2024-07-05,52.2,52.2,51.35,51.59,2745.0
2024-07-08,51.75,51.78,51.35,51.35,1457.0
2024-07-09,51.36,51.36,50.6,50.63,2286.0
2024-07-10,50.86,51.38,50.86,51.38,3206.0
2024-07-11,51.71,51.76,51.49,51.58,842.0
2024-07-12,52.13,52.54,52.01,52.35,1328.0
2024-07-15,52.5,52.5,51.85,51.85,13384.0
2024-07-16,51.61,51.83,51.58,51.83,3850.0
2024-07-17,51.85,51.85,51.16,51.16,1083.0
2024-07-18,51.54,51.54,50.8,50.97,121.0
2024-07-19,50.64,50.64,50.46,50.5,3108.0
2024-07-22,51.96,51.96,51.33,51.57,112.0
2024-07-23,51.4,51.49,51.33,51.33,1125.0
2024-07-24,51.16,51.16,50.7,50.7,355.0
2024-07-25,50.46,50.71,50.22,50.52,2606.0
2024-07-26,50.98,51.3,50.98,51.2,2146.0
2024-07-29,50.78,50.78,50.53,50.7,943.0
2024-07-30,51.0,51.0,50.7,50.83,713.0
2024-07-31,51.04,51.24,50.95,51.02,699.0
2024-08-01,50.78,50.78,49.7,49.82,2926.0
2024-08-02,49.78,49.78,49.14,49.31,1747.0
2024-08-06,48.35,48.5,48.1,48.25,3431.0
2024-08-07,49.43,49.43,48.47,48.47,886.0
2024-08-08,48.59,49.07,48.18,49.05,237.0
2024-08-09,49.34,49.34,48.91,49.21,755.0
2024-08-12,49.2,49.2,49.06,49.08,752.0
2024-08-13,49.64,49.7,49.4,49.7,66.0
2024-08-14,49.94,50.04,49.94,50.04,887.0
2024-08-15,50.54,50.89,50.54,50.89,613.0
2024-08-16,51.01,51.2,51.01,51.14,815.0
2024-08-19,51.31,51.6,51.31,51.6,241.0
2024-08-20,51.5,51.52,51.44,51.52,8820.0
2024-08-21,52.05,52.05,51.64,51.92,1407.0
2024-08-22,52.03,52.05,51.51,51.51,2151.0
2024-08-23,51.83,51.96,51.77,51.96,1691.0
2024-08-26,51.76,51.76,51.59,51.59,1735.0
2024-08-27,51.56,51.66,51.56,51.66,400.0
2024-08-28,51.5,51.56,51.45,51.56,675.0
2024-08-29,51.84,52.05,51.71,51.71,23.0
2024-08-30,52.02,52.02,51.75,51.85,629.0
2024-09-03,52.36,52.36,51.11,51.11,1190.0
2024-09-04,51.28,51.28,50.74,50.8,245.0
2024-09-05,49.98,50.76,49.98,50.56,328.0
2024-09-06,50.61,50.61,49.76,49.76,3396.0
2024-09-09,50.05,50.28,50.05,50.18,2821.0
2024-09-10,50.69,50.69,49.58,50.0,71.0
2024-09-11,50.1,50.4,49.78,50.39,2560.0
2024-09-12,51.09,51.09,50.51,50.71,134.0
2024-09-13,50.99,51.09,50.99,51.0,222.0
2024-09-16,51.09,51.33,51.09,51.33,1795.0
2024-09-17,51.1,52.05,51.1,51.35,3621.0
2024-09-18,51.27,51.82,51.13,51.29,3774.0
2024-09-19,52.09,52.32,52.09,52.32,1501.0
2024-09-20,52.42,52.42,51.6,51.65,300.0
2024-09-23,52.1,52.1,50.99,51.43,1316.0
2024-09-24,51.85,51.89,51.84,51.89,407.0
2024-09-25,51.63,51.63,51.6,51.6,100.0
2024-09-26,53.48,53.48,52.36,53.18,297.0
2024-09-27,53.93,53.93,53.38,53.38,190.0
2024-09-30,53.48,53.48,52.75,52.83,1199.0
2024-10-01,52.76,52.76,51.7,51.83,2411.0
2024-10-02,51.7,51.82,51.51,51.78,602.0
2024-10-03,52.0,52.0,51.4,51.42,9252.0
2024-10-04,52.2,52.2,51.09,51.87,2234.0
2024-10-07,52.43,52.43,51.76,51.81,359.0
2024-10-08,52.45,52.45,51.92,52.07,205.0
2024-10-09,52.01,52.41,52.01,52.39,330.0
2024-10-10,52.38,52.38,52.23,52.33,815.0
2024-10-11,52.5,52.77,52.5,52.73,647.0
2024-10-15,53.47,53.47,51.76,51.77,441.0
2024-10-16,51.66,51.66,51.4,51.4,554.0
2024-10-17,52.34,52.34,51.7,51.7,767.0
2024-10-18,52.09,52.34,52.09,52.33,1177.0
2024-10-21,52.55,52.55,51.84,51.84,1463.0
2024-10-22,51.66,51.67,51.64,51.64,486.0
2024-10-23,51.95,51.95,51.13,51.33,1285.0
2024-10-24,52.42,52.42,51.67,51.75,35.0
2024-10-25,52.0,52.09,51.71,51.72,808.0
2024-10-28,52.0,52.32,52.0,52.31,4934.0
2024-10-29,52.64,52.64,52.04,52.15,1301.0
2024-10-30,51.91,51.91,50.8,51.57,802.0
2024-10-31,51.44,51.44,50.96,51.2,323.0
2024-11-01,51.25,51.57,50.99,51.51,1050.0
2024-11-04,52.07,52.07,51.26,51.29,4062.0
2024-11-05,51.21,51.58,51.21,51.54,2119.0
2024-11-06,51.05,51.05,50.2,50.36,2012.0
2024-11-07,50.99,51.32,50.8,51.04,1679.0
2024-11-08,50.9,50.9,50.1,50.2,2201.0
2024-11-11,50.41,50.41,50.32,50.34,2105.0
2024-11-12,50.2,50.2,48.95,49.24,4205.0
2024-11-13,49.15,49.15,48.68,49.14,2512.0
2024-11-14,49.42,50.07,49.42,49.83,1274.0
2024-11-15,49.94,50.01,49.73,49.85,825.0
2024-11-18,49.49,49.85,49.36,49.7,2979.0
2024-11-19,48.85,49.29,48.83,49.29,1047.0
2024-11-20,49.81,49.81,48.6,49.05,768.0
2024-11-21,48.78,48.93,48.64,48.91,1397.0
2024-11-22,49.17,49.17,48.68,48.92,1016.0
2024-11-25,49.57,50.01,49.0,49.24,1787.0
2024-11-26,49.16,49.67,49.15,49.18,1028.0
2024-11-27,49.34,49.7,48.94,49.27,4225.0
2024-11-28,49.38,49.395,49.29,49.39,841.0
2024-11-29,48.76,49.88,48.76,49.84,710.0
2024-12-02,50.07,50.43,49.77,50.21,1999.0
2024-12-03,50.43,50.85,50.43,50.62,291.0
2024-12-04,50.87,51.05,50.87,50.92,1363.0
2024-12-05,50.98,51.52,50.98,51.44,2522.0
2024-12-06,51.39,52.2,51.39,52.12,556.0
2024-12-09,52.52,52.52,52.13,52.13,593.0
2024-12-10,52.0,52.0,51.67,51.73,46414.0
2024-12-11,52.27,52.27,51.49,51.79,627.0
2024-12-12,51.76,51.76,51.76,51.76,0.0
2024-12-13,52.07,52.07,51.93,52.03,421.0
2024-12-16,51.95,51.96,51.84,51.91,155.0
2024-12-17,52.52,52.52,52.07,52.07,565.0
2024-12-18,52.69,52.69,51.34,51.34,206.0
2024-12-19,51.0,51.07,50.88,50.94,826.0
2024-12-20,50.0,51.2,50.0,50.99,1168.0
2024-12-23,50.92,51.04,50.92,51.04,593.0
2024-12-24,54.01,54.01,49.77,52.11,959.0
2024-12-27,51.86,51.86,51.36,51.5,428.0
2024-12-30,51.29,51.29,50.78,50.9,1112.0
2024-12-31,50.64,52.94,50.64,51.86,1013.0
2025-01-02,50.95,51.0,50.52,50.64,2500.0
2025-01-03,51.14,51.14,50.69,50.83,3062.0
2025-01-06,51.87,52.13,50.75,51.7,740.0
2025-01-07,52.96,52.96,51.9,52.01,1446.0
2025-01-08,52.21,52.21,51.8,51.9,718.0
2025-01-09,52.6,52.6,52.1,52.1,106.0
2025-01-10,51.22,51.9,51.22,51.61,823.0
2025-01-13,51.35,51.35,50.93,51.24,1200.0
2025-01-14,51.65,51.66,51.56,51.63,1939.0
2025-01-15,52.16,52.29,51.97,52.05,601.0
2025-01-16,52.91,53.23,52.72,53.0,1505.0
2025-01-17,53.52,53.55,53.45,53.55,2401.0
2025-01-20,54.4,54.4,53.32,53.51,338.0
2025-01-21,53.6,54.21,53.6,54.21,5229.0
2025-01-22,54.61,54.68,54.12,54.51,3501.0
2025-01-23,54.54,54.93,54.54,54.93,1195.0
2025-01-24,54.93,55.06,54.92,54.95,907.0
2025-01-27,54.95,55.02,54.84,54.98,1490.0
2025-01-28,55.3,55.3,54.69,54.8,390.0
2025-01-29,55.23,55.63,55.06,55.06,1532.0
2025-01-30,55.01,56.02,55.01,55.87,1901.0
2025-01-31,55.96,55.96,55.37,55.49,9232.0
2025-02-03,54.08,54.83,54.08,54.74,798.0
2025-02-04,54.68,54.85,54.68,54.78,809.0
2025-02-05,54.2,55.2,54.2,55.2,2988.0
2025-02-06,55.5,55.72,55.05,55.72,3104.0
2025-02-07,55.75,55.75,54.94,54.94,2899.0
2025-02-10,55.83,55.83,54.86,55.45,5833.0
2025-02-11,55.79,56.11,55.79,56.08,3169.0
2025-02-12,56.4,56.71,55.97,56.65,2552.0
2025-02-13,57.08,57.49,57.0,57.06,4415.0
2025-02-14,57.53,58.24,57.15,57.15,8324.0
2025-02-18,57.69,58.07,57.49,57.5,8314.0
2025-02-19,57.27,57.27,56.68,56.75,6534.0
2025-02-20,57.14,57.14,56.51,56.99,755.0
2025-02-21,57.49,57.49,56.68,56.76,3356.0
2025-02-24,57.2,57.35,56.74,56.8,2764.0
2025-02-25,57.87,57.87,57.22,57.63,1452.0
2025-02-26,58.18,58.84,57.63,57.82,6010.0
2025-02-27,58.09,58.09,57.18,57.21,701.0
2025-02-28,57.2,57.52,56.8,57.3,3361.0
2025-03-03,59.22,59.24,58.12,58.48,19535.0
2025-03-04,58.38,59.19,57.42,58.8,5297.0
2025-03-05,58.76,60.08,58.76,60.08,13247.0
2025-03-06,60.14,60.14,59.21,59.34,7789.0
2025-03-07,59.56,60.33,59.35,60.33,5552.0
2025-03-10,59.92,59.92,58.61,58.95,10050.0
2025-03-11,59.3,59.3,58.63,58.9,6877.0
2025-03-12,59.73,59.73,58.73,58.8,1472.0
2025-03-13,58.95,58.95,58.24,58.28,3075.0
2025-03-14,59.21,59.45,59.08,59.45,8143.0
2025-03-17,59.97,60.11,59.43,60.11,21331.0
2025-03-18,60.08,60.43,59.78,60.43,8567.0
2025-03-19,60.44,60.59,59.85,60.37,9785.0
2025-03-20,59.71,59.89,59.2,59.34,17425.0
2025-03-21,59.48,59.48,58.74,58.98,5399.0
2025-03-24,59.42,59.42,58.5,58.79,4623.0
2025-03-25,59.18,59.33,59.18,59.24,2705.0
2025-03-26,59.12,59.12,57.9,58.06,3434.0
2025-03-27,58.1,58.61,58.1,58.19,772.0
2025-03-28,58.46,58.46,57.68,57.81,4853.0
2025-03-31,57.67,57.68,56.95,57.5,5488.0
2025-04-01,58.31,58.31,57.3,57.47,4642.0
2025-04-02,57.66,57.81,57.58,57.81,864.0
2025-04-03,56.61,56.69,55.38,55.52,8573.0
2025-04-04,54.43,54.43,52.51,52.51,28489.0
2025-04-07,49.43,51.35,48.0,51.01,15326.0
2025-04-08,52.18,53.0,49.88,50.24,15925.0
2025-04-09,50.74,54.52,50.46,54.52,2399.0
2025-04-10,53.85,53.85,52.2,52.95,4799.0
2025-04-11,53.14,53.81,52.7,53.76,5166.0
2025-04-14,54.56,54.56,53.65,53.99,3153.0
2025-04-15,54.55,54.93,54.55,54.76,4087.0
2025-04-16,54.68,54.77,54.01,54.2,6757.0
2025-04-17,55.07,55.07,54.41,54.45,4768.0
2025-04-21,56.09,56.1,54.93,55.16,5198.0
2025-04-22,54.71,55.37,54.69,55.25,8556.0
2025-04-23,56.1,56.76,56.1,56.23,11088.0
2025-04-24,56.45,56.92,56.45,56.9,4215.0
2025-04-25,57.54,57.54,56.99,57.34,4990.0
2025-04-28,57.95,57.95,57.26,57.4,2343.0
2025-04-29,57.61,57.61,57.07,57.26,12694.0
2025-04-30,57.03,57.17,56.5,56.85,4681.0
2025-05-01,57.37,57.7,56.79,56.83,1665.0
2025-05-02,57.88,58.22,57.88,58.16,7066.0
2025-05-05,58.45,58.45,58.22,58.27,9873.0
2025-05-06,58.25,58.87,57.88,57.96,4875.0
2025-05-07,58.3,58.3,57.75,57.94,2556.0
2025-05-08,58.45,58.65,58.45,58.47,1973.0
2025-05-09,58.88,59.04,58.83,58.92,5276.0
2025-05-12,59.79,59.79,58.53,59.44,5570.0
2025-05-13,59.75,60.39,59.11,59.73,5777.0
2025-05-14,60.4,60.4,59.72,59.76,3660.0
2025-05-15,60.37,60.37,59.8,59.96,3569.0
2025-05-16,60.2,60.22,59.88,60.18,7983.0
2025-05-20,61.0,61.0,60.11,60.91,5471.0
2025-05-21,61.4,61.4,60.25,60.35,4962.0
2025-05-22,60.77,60.77,60.05,60.38,6355.0
2025-05-23,58.4,60.44,58.3,59.02,4941.0
2025-05-26,58.42,60.14,58.42,60.14,5159.0
2025-05-27,60.24,60.84,60.1,60.37,4720.0
2025-05-28,60.58,60.58,59.7,59.75,782.0
2025-05-29,59.29,60.01,59.29,59.91,1272.0
2025-05-30,60.46,60.46,59.26,59.5,8299.0
2025-06-02,60.1,60.1,59.28,59.99,3729.0
2025-06-03,59.44,59.74,59.42,59.68,670.0
2025-06-04,59.92,60.62,59.92,59.94,1234.0
2025-06-05,60.17,60.26,59.53,59.87,2640.0
2025-06-06,60.94,60.94,60.12,60.26,1785.0
2025-06-09,60.43,60.43,59.99,60.13,2705.0
2025-06-10,60.87,60.87,60.08,60.21,1868.0
2025-06-11,60.35,60.35,59.94,59.96,5112.0
2025-06-12,60.17,60.63,60.02,60.03,549.0
2025-06-13,60.11,60.99,58.7,58.84,2684.0
2025-06-16,58.65,59.85,58.65,59.35,870.0
2025-06-17,59.61,59.61,58.63,58.63,538.0
2025-06-18,58.77,59.34,58.7,58.79,1157.0
2025-06-19,59.04,59.04,58.0,58.4,7663.0
2025-06-20,58.7,59.59,58.7,58.7,7643.0
2025-06-23,58.54,59.31,58.54,59.31,5474.0
2025-06-24,60.34,60.34,59.75,60.24,3225.0
2025-06-25,60.35,60.35,59.57,59.74,3513.0
2025-06-26,60.12,60.12,59.45,59.71,3954.0
2025-06-27,60.38,60.89,60.29,60.76,1731.0
2025-06-30,61.0,61.04,60.34,60.56,2608.0
2025-07-02,60.37,60.68,60.35,60.68,3051.0
2025-07-03,61.02,61.02,60.45,60.52,4857.0
2025-07-04,60.73,60.73,60.18,60.2,339.0
2025-07-07,61.03,61.03,60.6,60.6,1242.0
2025-07-08,60.93,61.45,60.6,61.41,1811.0
2025-07-09,62.04,62.39,62.03,62.37,1694.0
2025-07-10,62.62,62.62,61.79,61.84,6333.0
2025-07-11,61.79,61.79,61.15,61.18,3938.0
2025-07-14,61.0,61.21,60.85,61.1,5528.0
2025-07-15,60.53,61.59,60.5,60.58,300.0
2025-07-16,60.86,60.98,60.3,60.52,1358.0
2025-07-17,60.74,61.2,60.7,60.98,1762.0
2025-07-18,61.59,61.59,60.38,60.56,502.0
2025-07-21,61.09,61.09,59.96,60.58,3238.0
2025-07-22,60.83,60.83,59.96,60.24,1028.0
2025-07-23,61.05,61.69,60.68,61.66,4538.0
2025-07-24,61.37,61.37,61.03,61.03,4555.0
2025-07-25,61.34,61.5,61.0,61.5,1616.0
2025-07-28,61.43,61.43,60.3,60.45,4215.0
2025-07-29,61.46,61.46,60.74,60.88,4495.0
2025-07-30,60.69,61.05,60.36,60.66,3207.0
2025-07-31,60.56,60.56,59.69,59.73,3739.0
2025-08-01,59.14,59.14,58.17,58.76,5282.0
2025-08-05,59.66,60.09,59.35,59.57,1654.0
2025-08-06,59.84,60.25,59.04,59.99,2325.0
2025-08-07,61.17,61.23,60.01,60.78,1999.0
2025-08-08,60.86,61.11,60.78,61.04,2603.0
2025-08-11,61.03,61.13,60.65,60.73,24518.0
2025-08-12,60.82,61.25,60.69,61.24,2366.0
2025-08-13,61.75,61.84,61.75,61.84,4544.0
2025-08-14,62.0,62.39,62.0,62.39,7174.0
2025-08-15,62.45,62.79,62.45,62.73,5255.0
2025-08-18,62.25,62.39,62.25,62.31,3830.0
2025-08-19,62.97,63.11,62.73,62.77,1316.0
2025-08-20,63.08,63.08,62.83,62.99,4763.0
2025-08-21,62.81,62.81,62.58,62.66,4094.0
2025-08-22,63.1,63.36,62.85,63.2,3267.0
2025-08-25,63.2,63.2,62.21,62.21,416.0
2025-08-26,62.08,62.08,61.7,61.8,4106.0
2025-08-27,61.6,61.6,61.5,61.56,1037.0
2025-08-28,61.86,61.86,61.56,61.66,1965.0
2025-08-29,61.53,61.53,61.15,61.19,5573.0
2025-09-02,61.0,61.02,60.28,60.68,4213.0
2025-09-03,60.98,60.99,60.88,60.96,2002.0
2025-09-04,60.91,61.32,60.91,61.29,3428.0
2025-09-05,61.6,61.64,61.25,61.46,3117.0
2025-09-08,61.73,61.9,61.48,61.87,3596.0
2025-09-09,61.85,62.06,61.61,62.06,1793.0
2025-09-10,62.09,62.09,61.71,61.75,1138.0
2025-09-11,62.02,62.42,62.02,62.3,1355.0
2025-09-12,62.28,62.41,62.13,62.4,6525.0
2025-09-15,62.78,62.81,62.56,62.64,1663.0
2025-09-16,62.35,62.6,62.35,62.41,816.0
2025-09-17,62.37,62.55,62.17,62.17,5451.0
2025-09-18,62.7,63.2,62.7,63.07,6064.0
2025-09-19,63.18,63.18,62.75,62.91,8520.0
2025-09-22,62.91,63.2,62.66,63.18,1856.0
2025-09-23,63.36,63.62,63.35,63.43,389.0
2025-09-24,63.2,63.45,63.2,63.38,1246.0
2025-09-25,62.89,63.13,62.85,63.13,2878.0
2025-09-26,63.45,63.8,63.45,63.8,3154.0
2025-09-29,63.89,64.11,63.86,63.97,3021.0
2025-09-30,63.99,64.46,63.98,64.46,2035.0
2025-10-01,64.87,65.34,64.62,65.29,897.0
2025-10-02,66.09,66.09,65.68,65.84,2359.0
2025-10-03,65.98,65.98,65.75,65.89,5833.0
2025-10-06,65.62,65.63,65.34,65.48,6841.0
2025-10-07,65.38,65.38,64.81,64.84,1958.0
2025-10-08,64.86,65.22,64.86,65.22,914.0
2025-10-09,64.09,66.0,64.0,64.86,6989.0
2025-10-10,64.83,64.87,63.65,63.69,3520.0
2025-10-14,64.1,64.88,63.89,64.79,1947.0
2025-10-15,65.07,65.32,64.75,65.27,3380.0
2025-10-16,65.72,65.83,65.47,65.77,4107.0
2025-10-17,65.29,65.6,65.26,65.6,3814.0
2025-10-20,66.02,66.19,65.95,66.13,1789.0
2025-10-21,66.03,66.03,65.62,65.63,5662.0
2025-10-22,65.56,65.66,64.88,65.06,2838.0
2025-10-23,65.4,65.62,65.4,65.54,1477.0
2025-10-24,65.81,65.81,65.56,65.6,2000.0
2025-10-27,65.76,66.18,65.72,66.18,7268.0
2025-10-28,65.26,66.08,65.26,65.81,682.0
2025-10-29,66.0,66.03,65.66,65.66,1051.0
2025-10-30,65.25,65.61,65.25,65.43,1296.0
2025-10-31,65.51,65.51,64.9,65.18,718.0
2025-11-03,65.0,65.5,64.78,65.44,696.0
2025-11-04,64.91,65.18,64.86,64.86,1176.0
2025-11-05,65.28,65.57,65.27,65.55,1025.0
2025-11-06,65.42,65.42,65.1,65.11,648.0
2025-11-07,64.6,64.88,64.41,64.84,5442.0
2025-11-10,65.53,65.68,65.28,65.68,3821.0
2025-11-11,66.09,66.29,66.0,66.29,422.0
2025-11-12,67.43,67.43,66.11,66.88,1386.0
2025-11-13,66.83,66.88,66.41,66.48,1926.0
2025-11-14,66.14,66.14,65.62,65.9,4579.0
2025-11-17,65.33,65.4,64.77,64.99,4044.0
2025-11-18,64.72,64.72,63.73,63.87,6899.0
2025-11-19,64.08,64.29,63.97,64.15,1435.0
2025-11-20,64.74,64.74,63.39,63.39,3340.0
2025-11-21,63.85,64.15,63.74,63.99,1894.0
2025-11-24,64.03,64.19,63.8,64.03,15801.0
2025-11-25,64.63,65.02,64.63,65.0,539.0
2025-11-26,65.31,65.65,65.31,65.53,1837.0