Date,Open,High,Low,Close,Volume
2016-07-11,24.76,24.76,24.76,24.76,2700.0
2016-07-12,24.54,24.58,24.54,24.57,3360.0
2016-07-13,24.805,24.805,24.58,24.58,4275.0
2016-07-14,24.56,24.56,24.56,24.56,100.0
2016-07-15,24.405,24.43,24.405,24.405,1100.0
2016-07-18,24.425,24.425,24.425,24.425,200.0
2016-07-19,24.48,24.485,24.48,24.48,2475.0
2016-07-20,25.13,25.13,24.685,24.75,3343.0
2016-07-21,24.66,24.75,24.66,24.75,200.0
2016-07-22,25.025,25.025,24.715,24.84,9087.0
2016-07-25,25.015,25.015,24.87,24.87,484.0
2016-07-26,24.985,24.985,24.88,24.915,1150.0
2016-07-27,24.95,24.95,24.95,24.95,500.0
2016-07-28,24.905,24.905,24.85,24.885,1208.0
2016-07-29,24.86,24.885,24.86,24.885,50.0
2016-08-02,24.895,24.895,24.73,24.785,1076.0
2016-08-03,24.785,24.785,24.785,24.785,0.0
2016-08-04,24.725,24.785,24.725,24.785,37.0
2016-08-05,24.785,24.85,24.705,24.77,3651.0
2016-08-08,25.005,25.095,24.995,24.995,500.0
2016-08-09,25.03,25.05,25.03,25.05,1608.0
2016-08-10,25.385,25.385,24.98,25.005,377.0
2016-08-11,24.995,25.005,24.995,25.005,5100.0
2016-08-12,24.985,24.985,24.885,24.885,1625.0
2016-08-15,24.97,24.97,24.97,24.97,200.0
2016-08-16,24.77,24.77,24.64,24.64,1042.0
2016-08-17,24.88,24.88,24.88,24.88,145.0
2016-08-18,24.63,24.63,24.415,24.43,971.0
2016-08-19,24.895,24.895,24.895,24.895,130.0
2016-08-22,24.54,24.715,24.54,24.65,488.0
2016-08-23,24.805,24.805,24.67,24.77,1651.0
2016-08-24,24.77,24.77,24.65,24.77,1632.0
2016-08-25,24.63,24.65,24.615,24.625,1030.0
2016-08-26,24.63,24.715,24.63,24.715,750.0
2016-08-29,25.175,25.175,24.805,24.805,1710.0
2016-08-30,24.78,24.78,24.715,24.715,10300.0
2016-08-31,24.65,24.815,24.06,24.795,16615.0
2016-09-01,24.815,24.815,24.805,24.815,17280.0
2016-09-02,24.97,24.97,24.97,24.97,100.0
2016-09-06,24.995,25.005,24.715,24.815,30939.0
2016-09-07,24.85,25.175,24.85,25.175,970.0
2016-09-08,25.25,25.285,25.17,25.25,15482.0
2016-09-09,25.36,25.36,24.595,24.725,670.0
2016-09-12,24.695,24.695,24.54,24.595,696.0
2016-09-13,24.54,24.54,24.13,24.205,905.0
2016-09-14,24.37,24.37,24.37,24.37,200.0
2016-09-15,24.55,24.57,24.37,24.37,350.0
2016-09-16,24.525,24.525,24.525,24.525,100.0
2016-09-19,24.75,24.78,24.725,24.725,227.0
2016-09-20,24.595,24.725,24.595,24.725,50.0
2016-09-21,24.805,24.84,24.715,24.84,1301.0
2016-09-22,24.95,25.025,24.95,25.015,600.0
2016-09-23,25.015,25.025,25.015,25.025,2800.0
2016-09-26,25.025,25.025,24.97,25.025,200.0
2016-09-27,25.025,25.225,25.025,25.185,282.0
2016-09-28,25.225,25.225,25.215,25.225,157.0
2016-09-29,25.225,25.225,25.225,25.225,0.0
2016-09-30,25.115,25.125,25.115,25.115,110.0
2016-10-03,25.36,25.54,25.04,25.07,975.0
2016-10-04,25.095,25.095,25.07,25.07,1.0
2016-10-05,25.05,25.07,25.05,25.07,652.0
2016-10-06,24.885,24.925,24.885,24.915,303.0
2016-10-07,24.725,24.725,24.68,24.695,700.0
2016-10-11,24.45,24.45,24.43,24.43,300.0
2016-10-12,24.48,24.505,24.48,24.485,423.0
2016-10-13,24.25,24.305,24.25,24.305,429.0
2016-10-14,24.18,24.305,24.18,24.305,80.0
2016-10-17,24.195,24.305,24.195,24.305,300.0
2016-10-18,24.13,24.33,24.13,24.33,102.0
2016-10-19,24.18,24.185,24.17,24.17,1103.0
2016-10-20,24.685,24.685,24.28,24.34,16900.0
2016-10-21,24.325,24.325,24.325,24.325,15000.0
2016-10-24,24.68,24.84,24.68,24.795,4955.0
2016-10-25,24.615,24.795,24.595,24.795,420.0
2016-10-26,24.495,24.495,24.46,24.46,400.0
2016-10-27,24.34,24.34,24.34,24.34,100.0
2016-10-28,24.695,24.695,24.15,24.225,3400.0
2016-10-31,24.33,24.36,24.185,24.215,917.0
2016-11-01,24.24,24.24,24.18,24.24,319.0
2016-11-02,24.54,24.54,23.97,23.97,700.0
2016-11-03,24.03,24.03,23.95,23.95,506.0
2016-11-04,23.86,24.03,23.84,23.84,1100.0
2016-11-07,24.54,24.54,24.26,24.54,754.0
2016-11-08,24.55,24.55,24.23,24.26,1441.0
2016-11-09,23.68,24.585,23.67,24.56,1088.0
2016-11-10,24.995,24.995,24.285,24.56,445.0
2016-11-11,24.56,24.57,24.495,24.57,2523.0
2016-11-14,24.65,24.65,24.55,24.55,775.0
2016-11-15,24.54,24.54,24.54,24.54,100.0
2016-11-16,24.36,24.54,24.36,24.54,30.0
2016-11-17,24.625,24.77,24.605,24.77,374.0
2016-11-18,24.75,24.77,24.68,24.77,62.0
2016-11-21,24.58,24.74,24.58,24.73,1950.0
2016-11-22,24.78,24.78,24.78,24.78,100.0
2016-11-23,24.93,24.93,24.93,24.93,400.0
2016-11-24,24.995,25.085,24.995,24.995,1535.0
2016-11-25,25.36,25.485,25.14,25.325,2277.0
2016-11-28,25.175,25.175,24.815,24.815,21134.0
2016-11-29,24.83,24.995,24.83,24.995,11127.0
2016-11-30,25.105,25.105,24.86,24.87,642.0
2016-12-01,24.87,24.87,24.485,24.54,2165.0
2016-12-02,24.46,24.55,24.415,24.415,1849.0
2016-12-05,24.505,24.75,24.505,24.75,492.0
2016-12-06,24.785,24.785,24.75,24.75,100.0
2016-12-07,24.885,24.995,24.885,24.995,5001.0
2016-12-08,25.085,25.15,24.98,25.05,3395.0
2016-12-09,25.08,25.08,25.025,25.08,339.0
2016-12-12,24.78,24.78,24.66,24.66,400.0
2016-12-13,24.87,24.87,24.66,24.66,600.0
2016-12-14,24.66,24.66,24.66,24.66,0.0
2016-12-15,24.87,25.45,24.87,25.04,945.0
2016-12-16,25.025,25.025,25.025,25.025,15100.0
2016-12-19,25.07,25.095,25.025,25.07,940.0
2016-12-20,25.195,25.195,25.07,25.07,25.0
2016-12-21,25.215,25.215,25.16,25.215,1310.0
2016-12-22,25.405,25.405,25.23,25.33,500.0
2016-12-23,25.45,25.53,25.44,25.45,3775.0
2016-12-28,25.315,25.435,25.305,25.38,5751.0
2016-12-29,25.325,25.38,25.325,25.38,122.0
2016-12-30,25.305,25.305,25.075,25.075,15837.0
2017-01-03,25.66,25.66,24.785,24.975,30210.0
2017-01-04,24.94,25.03,24.94,25.03,240.0
2017-01-05,25.115,25.285,25.075,25.085,2136.0
2017-01-06,24.94,25.04,24.94,24.94,10677.0
2017-01-09,25.105,25.105,24.85,24.85,1505.0
2017-01-10,24.975,24.975,24.93,24.93,2049.0
2017-01-11,24.93,24.95,24.93,24.95,1600.0
2017-01-12,25.085,25.105,24.675,24.85,2330.0
2017-01-13,24.94,24.94,24.94,24.94,100.0
2017-01-16,25.15,25.15,25.15,25.15,557.0
2017-01-17,24.795,24.795,24.655,24.665,1249.0
2017-01-18,24.665,24.665,24.665,24.665,0.0
2017-01-19,25.07,25.205,25.07,25.18,738.0
2017-01-20,25.18,25.18,25.18,25.18,0.0
2017-01-23,25.18,25.18,25.18,25.18,500.0
2017-01-24,25.03,25.03,25.03,25.03,300.0
2017-01-25,25.225,25.39,25.225,25.315,578.0
2017-01-26,25.58,25.58,25.315,25.315,4533.0
2017-01-27,25.315,25.39,25.315,25.325,208.0
2017-01-30,25.315,25.315,24.86,25.015,2073.0
2017-01-31,24.875,24.875,24.805,24.805,1050.0
2017-02-01,24.92,25.14,24.92,25.07,3159.0
2017-02-02,25.04,25.095,24.96,24.96,222.0
2017-02-03,25.195,25.26,25.195,25.26,1005.0
2017-02-06,25.295,25.295,25.25,25.26,81.0
2017-02-07,25.315,25.315,25.28,25.28,1200.0
2017-02-08,25.35,25.35,25.05,25.225,1473.0
2017-02-09,25.26,25.26,25.26,25.26,100.0
2017-02-10,25.46,25.49,25.35,25.38,2370.0
2017-02-13,25.66,25.66,25.605,25.66,550.0
2017-02-14,25.625,25.645,25.47,25.6,1003.0
2017-02-15,25.67,25.7,25.67,25.7,410.0
2017-02-16,25.76,25.76,25.615,25.625,1173.0
2017-02-17,25.625,25.625,25.625,25.625,0.0
2017-02-21,25.945,25.945,25.9,25.91,5260.0
2017-02-22,25.855,25.855,25.81,25.81,300.0
2017-02-23,25.835,25.835,25.6,25.615,1516.0
2017-02-24,25.395,25.435,25.37,25.425,3036.0
2017-02-27,25.46,25.56,25.46,25.56,255.0
2017-02-28,25.69,25.81,25.69,25.81,2091.0
2017-03-01,25.955,26.4,25.955,26.355,800.0
2017-03-02,26.32,26.32,26.22,26.22,2692.0
2017-03-03,26.22,26.255,26.165,26.165,595.0
2017-03-06,26.13,26.135,26.065,26.075,530.0
2017-03-07,26.13,26.145,26.075,26.075,1084.0
2017-03-08,26.2,26.2,26.075,26.075,8.0
2017-03-09,26.155,26.155,25.98,26.075,126.0
2017-03-10,26.145,26.145,25.97,26.02,503.0
2017-03-13,26.135,26.175,26.11,26.155,1096.0
2017-03-14,26.12,26.12,25.965,26.01,703.0
2017-03-15,26.175,26.185,26.155,26.155,1012.0
2017-03-16,26.245,26.245,26.155,26.155,850.0
2017-03-17,26.345,26.345,26.29,26.31,230.0
2017-03-20,26.23,26.31,26.23,26.31,3.0
2017-03-21,26.33,26.33,25.745,25.745,1938.0
2017-03-22,25.735,25.735,25.625,25.625,386.0
2017-03-23,25.845,25.845,25.77,25.77,400.0
2017-03-24,26.025,26.025,26.025,26.025,100.0
2017-03-27,26.11,26.11,25.735,25.735,772.0
2017-03-28,25.91,26.075,25.91,26.075,5178.0
2017-03-29,26.255,26.285,26.055,26.08,2945.0
2017-03-30,26.045,26.145,26.045,26.145,600.0
2017-03-31,26.1,26.155,26.035,26.155,715.0
2017-04-03,26.145,26.31,26.09,26.09,885.0
2017-04-04,26.185,26.19,26.09,26.09,20000.0
2017-04-05,26.345,26.345,26.235,26.245,350.0
2017-04-06,26.565,26.565,26.1,26.1,531.0
2017-04-07,25.97,26.145,25.97,25.97,3455.0
2017-04-10,26.11,26.11,25.98,25.99,4180.0
2017-04-11,25.99,25.99,25.99,25.99,0.0
2017-04-12,25.97,25.97,25.68,25.68,1008.0
2017-04-13,25.58,25.625,25.58,25.625,2700.0
2017-04-17,25.66,25.66,25.49,25.625,320.0
2017-04-18,25.725,25.725,25.655,25.655,235.0
2017-04-19,26.065,26.065,26.065,26.065,350.0
2017-04-20,26.21,26.22,26.21,26.22,150.0
2017-04-21,26.385,26.385,26.245,26.245,208.0
2017-04-24,26.785,26.785,26.785,26.785,100.0
2017-04-25,27.305,27.305,26.785,26.785,957.0
2017-04-26,27.28,27.415,27.28,27.345,490.0
2017-04-27,27.4,27.4,27.4,27.4,400.0
2017-04-28,27.46,27.46,27.35,27.35,9100.0
2017-05-01,27.45,27.45,27.35,27.35,70.0
2017-05-02,27.69,27.69,27.545,27.545,515.0
2017-05-03,27.325,27.4,27.325,27.4,200.0
2017-05-04,27.61,27.61,27.445,27.445,4270.0
2017-05-05,27.555,27.555,27.445,27.555,1450.0
2017-05-08,27.68,27.68,27.5,27.5,17817.0
2017-05-09,27.615,27.615,27.49,27.49,2793.0
2017-05-10,27.49,27.49,27.46,27.49,4099.0
2017-05-11,27.405,27.5,27.405,27.5,912.0
2017-05-12,27.505,27.525,27.46,27.515,2051.0
2017-05-15,27.545,27.58,27.515,27.58,2468.0
2017-05-16,27.555,27.58,27.555,27.58,100.0
2017-05-17,27.545,27.77,26.985,26.985,2797.0
2017-05-18,26.95,27.08,26.905,27.08,564.0
2017-05-19,27.16,27.225,27.14,27.205,12771.0
2017-05-23,27.14,27.305,27.14,27.205,108.0
2017-05-24,27.405,27.405,27.185,27.185,3210.0
2017-05-25,27.4,27.435,27.305,27.425,2550.0
2017-05-26,27.335,27.335,27.27,27.27,2224.0
2017-05-29,27.38,27.38,27.325,27.325,275.0
2017-05-30,27.48,27.48,27.26,27.27,2171.0
2017-05-31,27.225,27.24,27.215,27.215,1215.0
2017-06-01,27.435,27.665,27.435,27.665,255.0
2017-06-02,27.765,27.835,27.765,27.825,3756.0
2017-06-05,27.865,27.875,27.7,27.725,3186.0
2017-06-06,27.68,27.68,27.56,27.56,973.0
2017-06-07,27.655,27.79,27.655,27.78,1480.0
2017-06-08,27.98,28.0,27.98,27.98,375.0
2017-06-09,27.9,28.045,27.68,27.865,1448.0
2017-06-12,27.56,27.56,27.35,27.35,425.0
2017-06-13,27.38,27.38,27.325,27.325,1175.0
2017-06-14,27.325,27.325,27.215,27.215,1124.0
2017-06-15,27.215,27.215,27.215,27.215,0.0
2017-06-16,27.135,27.135,27.08,27.095,906.0
2017-06-19,27.38,27.435,27.36,27.405,11911.0
2017-06-20,27.39,27.445,27.38,27.38,10058.0
2017-06-21,27.38,27.38,27.38,27.38,8.0
2017-06-22,27.26,27.26,27.185,27.24,1155.0
2017-06-23,27.315,27.39,27.315,27.39,3590.0
2017-06-26,27.39,27.46,27.36,27.36,1300.0
2017-06-27,27.35,27.35,27.005,27.005,10161.0
2017-06-28,27.06,27.06,27.005,27.005,1017.0
2017-06-29,26.62,26.65,26.62,26.65,2350.0
2017-06-30,26.685,26.71,26.65,26.65,680.0
2017-07-04,26.665,26.665,26.595,26.63,1983.0
2017-07-05,26.805,26.85,26.775,26.84,1480.0
2017-07-06,26.63,26.675,26.595,26.63,2622.0
2017-07-07,26.53,26.61,26.53,26.61,2310.0
2017-07-10,26.61,26.76,26.61,26.61,10160.0
2017-07-11,26.685,26.895,26.685,26.895,14338.0
2017-07-12,26.895,26.905,26.695,26.695,1800.0
2017-07-13,26.785,26.785,26.695,26.695,100.0
2017-07-14,26.765,26.765,26.675,26.705,268.0
2017-07-17,26.86,26.86,26.705,26.705,1.0
2017-07-18,26.62,26.695,26.62,26.62,174.0
2017-07-19,26.72,26.765,26.675,26.72,905.0
2017-07-20,26.815,26.83,26.72,26.72,103.0
2017-07-21,26.65,26.65,26.55,26.61,940.0
2017-07-24,26.61,26.61,26.61,26.61,1500.0
2017-07-25,26.61,26.61,26.61,26.61,0.0
2017-07-26,26.905,26.905,26.695,26.695,1468.0
2017-07-27,26.775,26.875,26.61,26.675,2115.0
2017-07-28,26.43,26.465,26.42,26.455,1260.0
2017-07-31,26.53,26.555,26.44,26.475,21515.0
2017-08-01,26.585,26.75,26.585,26.71,19703.0
2017-08-02,26.72,26.72,26.495,26.495,215.0
2017-08-03,26.62,26.695,26.62,26.63,1380.0
2017-08-04,26.75,26.925,26.71,26.71,10300.0
2017-08-08,26.97,27.15,26.925,27.025,21321.0
2017-08-09,27.24,27.24,26.86,26.86,1824.0
2017-08-10,26.86,26.86,26.86,26.86,0.0
2017-08-11,26.355,26.385,26.355,26.385,224.0
2017-08-14,26.605,26.765,26.605,26.765,2000.0
2017-08-15,26.87,26.915,26.86,26.86,8561.0
2017-08-16,26.775,26.775,26.775,26.775,1705.0
2017-08-17,26.665,26.665,26.465,26.465,1382.0
2017-08-18,26.2,26.255,26.175,26.255,430.0
2017-08-21,26.255,26.255,26.255,26.255,0.0
2017-08-22,26.455,26.455,26.255,26.255,300.0
2017-08-23,26.45,26.45,26.45,26.45,238.0
2017-08-24,26.42,26.42,26.345,26.345,2675.0
2017-08-25,26.795,26.795,26.355,26.795,235.0
2017-08-28,26.33,26.43,26.31,26.43,1570.0
2017-08-29,26.255,26.43,26.255,26.43,11.0
2017-08-30,26.795,26.875,26.43,26.43,104.0
2017-08-31,26.805,26.85,26.805,26.85,482.0
2017-09-01,26.675,26.85,26.675,26.85,1000.0
2017-09-05,26.5,26.85,26.475,26.85,28.0
2017-09-06,26.475,26.475,26.035,26.035,966.0
2017-09-07,25.98,26.035,25.98,26.035,4.0
2017-09-08,26.055,26.055,26.035,26.035,50.0
2017-09-11,26.175,26.31,26.035,26.035,642.0
2017-09-12,26.395,26.42,26.395,26.42,671.0
2017-09-13,26.45,26.465,26.45,26.45,3850.0
2017-09-14,26.44,26.495,26.44,26.495,227.0
2017-09-15,26.45,26.565,26.45,26.55,1620.0
2017-09-18,26.555,26.95,26.555,26.95,3364.0
2017-09-19,26.93,26.95,26.915,26.95,1456.0
2017-09-20,27.18,27.18,27.18,27.18,100.0
2017-09-21,27.005,27.18,27.005,27.18,25.0
2017-09-22,26.995,27.18,26.995,27.18,2.0
2017-09-25,26.87,26.875,26.785,26.785,503.0
2017-09-26,26.765,26.765,26.75,26.765,150.0
2017-09-27,27.215,27.29,27.215,27.29,1000.0
2017-09-28,27.29,27.35,27.29,27.29,255.0
2017-09-29,27.515,27.635,27.515,27.625,2450.0
2017-10-02,27.68,27.965,27.68,27.68,148.0
2017-10-03,27.81,27.855,27.81,27.855,500.0
2017-10-04,27.78,27.855,27.78,27.855,1018.0
2017-10-05,28.055,28.11,27.935,27.935,1638.0
2017-10-06,28.045,28.045,27.965,28.035,1064.0
2017-10-10,28.41,28.41,27.965,28.045,5056.0
2017-10-11,28.64,28.64,28.075,28.075,1278.0
2017-10-12,28.14,28.155,28.14,28.155,601.0
2017-10-13,28.775,28.775,28.23,28.23,1042.0
2017-10-16,28.615,28.615,28.41,28.41,120.0
2017-10-17,28.63,28.63,28.33,28.365,1055.0
2017-10-18,28.19,28.365,28.185,28.365,80.0
2017-10-19,28.03,28.03,27.945,28.02,627.0
2017-10-20,28.365,28.575,28.365,28.55,1500.0
2017-10-23,28.54,28.64,28.54,28.55,1520.0
2017-10-24,28.595,28.675,28.595,28.595,560.0
2017-10-25,28.715,28.805,28.715,28.805,638.0
2017-10-26,28.815,29.025,28.815,28.87,763.0
2017-10-27,29.095,29.145,29.095,29.145,500.0
2017-10-30,28.85,29.16,28.85,29.125,562.0
2017-10-31,29.325,29.415,29.325,29.325,163.0
2017-11-01,29.235,29.27,29.235,29.27,431.0
2017-11-02,29.145,29.235,29.135,29.195,542.0
2017-11-03,29.125,29.215,29.09,29.095,1276.0
2017-11-06,29.145,29.235,29.145,29.145,2621.0
2017-11-07,29.26,29.26,29.06,29.07,2253.0
2017-11-08,29.015,29.135,29.015,29.115,370.0
2017-11-09,29.095,29.095,28.505,28.775,633.0
2017-11-10,28.31,28.825,28.31,28.76,630.0
2017-11-13,28.675,28.76,28.675,28.76,900.0
2017-11-14,28.685,28.85,28.685,28.805,800.0
2017-11-15,28.805,28.805,28.685,28.75,568.0
2017-11-16,28.77,29.08,28.75,28.75,242.0
2017-11-17,29.005,29.245,29.005,29.005,285.0
2017-11-20,29.51,29.51,29.28,29.3,1319.0
2017-11-21,29.415,29.455,29.415,29.455,350.0
2017-11-22,29.455,29.455,29.305,29.39,351.0
2017-11-23,29.51,29.51,29.225,29.225,2939.0
2017-11-24,29.225,29.225,29.225,29.225,0.0
2017-11-27,29.69,29.69,29.5,29.5,200.0
2017-11-28,29.655,29.79,29.655,29.79,415.0
2017-11-29,29.79,29.79,29.455,29.455,785.0
2017-11-30,29.59,29.8,29.59,29.8,1950.0
2017-12-01,29.725,29.725,29.135,29.135,781.0
2017-12-04,29.215,29.215,29.035,29.09,1611.0
2017-12-05,28.795,28.95,28.795,28.95,7679.0
2017-12-06,28.83,28.96,28.83,28.95,217.0
2017-12-07,29.315,29.315,28.95,28.95,101.0
2017-12-08,29.235,29.62,29.235,29.5,849.0
2017-12-11,29.965,29.965,29.47,29.47,33594.0
2017-12-12,29.69,29.69,29.405,29.405,1193.0
2017-12-13,29.67,29.67,29.5,29.5,1460.0
2017-12-14,29.92,29.92,29.235,29.235,624.0
2017-12-15,29.36,29.62,29.36,29.36,225.0
2017-12-18,29.835,29.935,29.835,29.91,3853.0
2017-12-19,30.33,30.33,29.855,29.855,3550.0
2017-12-20,29.83,29.835,29.78,29.78,6755.0
2017-12-21,29.6,29.6,29.535,29.59,925.0
2017-12-22,30.03,30.03,29.555,29.57,1637.0
2017-12-27,29.575,29.575,29.455,29.47,3203.0
2017-12-28,29.575,29.575,29.575,29.575,100.0
2017-12-29,29.275,29.295,29.275,29.295,1000.0
2018-01-02,29.205,29.35,29.12,29.325,8672.0
2018-01-03,29.84,29.84,29.48,29.685,4987.0
2018-01-04,29.685,29.825,29.685,29.76,2938.0
2018-01-05,29.26,29.695,29.195,29.61,721.0
2018-01-08,30.025,30.025,29.705,29.785,798.0
2018-01-09,30.22,30.22,29.935,30.015,2230.0
2018-01-10,30.015,30.135,29.86,29.98,1721.0
2018-01-11,30.23,30.34,30.21,30.34,1069.0
2018-01-12,30.535,30.535,30.425,30.425,1550.0
2018-01-15,30.545,30.545,30.35,30.35,1768.0
2018-01-16,30.59,30.59,30.12,30.175,3003.0
2018-01-17,30.59,30.59,30.23,30.495,5507.0
2018-01-18,30.395,30.495,30.395,30.495,1259.0
2018-01-19,30.495,30.86,30.22,30.8,1884.0
2018-01-22,30.96,31.125,30.745,30.785,1803.0
2018-01-23,31.41,31.41,30.98,30.98,4478.0
2018-01-24,31.245,31.245,30.61,30.73,3651.0
2018-01-25,30.86,30.86,30.59,30.69,3179.0
2018-01-26,30.525,30.92,30.525,30.86,2616.0
2018-01-29,30.73,30.905,30.73,30.73,4740.0
2018-01-30,30.885,30.885,30.375,30.395,1168.0
2018-01-31,30.92,30.92,30.32,30.435,1250.0
2018-02-01,30.58,30.795,30.33,30.425,3943.0
2018-02-02,30.275,30.275,30.0,30.0,3125.0
2018-02-05,29.575,29.99,28.945,29.22,15489.0
2018-02-06,29.195,29.695,28.37,29.61,10263.0
2018-02-07,29.575,29.75,29.575,29.665,1210.0
2018-02-08,29.205,29.205,28.64,28.65,3617.0
2018-02-09,29.26,29.26,28.41,28.51,1837.0
2018-02-12,29.22,29.315,29.11,29.275,1027.0
2018-02-13,29.27,29.27,29.155,29.27,302.0
2018-02-14,29.665,29.685,29.665,29.665,611.0
2018-02-15,29.805,30.015,29.76,29.805,5121.0
2018-02-16,30.495,30.495,30.2,30.305,2155.0
2018-02-20,30.6,30.6,30.22,30.425,3380.0
2018-02-21,30.83,30.83,30.45,30.515,2650.0
2018-02-22,30.515,30.56,30.415,30.415,2352.0
2018-02-23,30.59,30.665,30.385,30.495,2940.0
2018-02-26,30.86,30.98,30.83,30.98,1280.0
2018-02-27,31.385,31.385,30.775,30.775,6518.0
2018-02-28,30.775,31.015,30.665,30.665,1514.0
2018-03-01,30.73,30.73,30.09,30.13,6176.0
2018-03-02,30.11,30.48,30.035,30.415,2878.0
2018-03-05,30.72,31.135,30.495,31.08,10656.0
2018-03-06,31.1,31.18,30.96,31.09,3273.0
2018-03-07,31.3,31.33,31.05,31.245,709.0
2018-03-08,31.42,31.42,31.33,31.365,3140.0
2018-03-09,31.365,31.66,31.365,31.615,5581.0
2018-03-12,32.235,32.245,31.595,31.635,8844.0
2018-03-13,31.595,32.05,31.595,31.735,3868.0
2018-03-14,31.81,31.81,31.7,31.7,4732.0
2018-03-15,31.745,31.975,31.745,31.885,3920.0
2018-03-16,32.345,32.345,32.02,32.02,2273.0
2018-03-19,32.19,32.19,31.42,31.42,7415.0
2018-03-20,32.06,32.06,31.79,31.82,3961.0
2018-03-21,31.885,31.885,31.55,31.57,2853.0
2018-03-22,31.285,31.285,30.865,30.96,2795.0
2018-03-23,30.515,30.875,30.135,30.23,15767.0
2018-03-26,30.93,30.93,30.495,30.495,2615.0
2018-03-27,31.005,31.005,30.665,30.665,1990.0
2018-03-28,30.68,30.68,30.08,30.33,2727.0
2018-03-29,30.49,30.73,30.49,30.635,1636.0
2018-04-02,30.97,30.97,29.87,30.22,5326.0
2018-04-03,29.945,29.99,29.85,29.945,959.0
2018-04-04,29.665,29.945,29.645,29.945,491.0
2018-04-05,30.555,30.555,30.33,30.33,6418.0
2018-04-06,30.48,30.48,29.765,30.135,768.0
2018-04-09,30.625,30.625,30.035,30.035,938.0
2018-04-10,30.065,30.13,30.0,30.07,575.0
2018-04-11,30.375,30.375,30.0,30.035,1935.0
2018-04-12,30.57,30.57,30.23,30.285,2358.0
2018-04-13,30.74,30.745,30.11,30.21,1691.0
2018-04-16,30.69,30.69,29.83,30.21,401.0
2018-04-17,30.45,30.62,30.375,30.615,7440.0
2018-04-18,30.8,30.93,30.775,30.895,1200.0
2018-04-19,31.19,31.19,30.675,31.19,457.0
2018-04-20,30.775,30.795,30.69,30.71,1302.0
2018-04-23,31.22,31.225,30.83,30.96,4265.0
2018-04-24,31.025,31.025,30.395,30.45,2913.0
2018-04-25,31.1,31.1,30.31,30.45,182.0
2018-04-26,30.795,30.795,30.45,30.45,17.0
2018-04-27,30.85,30.85,30.6,30.6,371.0
2018-04-30,30.96,30.96,30.525,30.59,5908.0
2018-05-01,30.95,30.95,30.31,30.46,3101.0
2018-05-02,30.94,30.94,30.635,30.645,2285.0
2018-05-03,30.535,30.635,30.405,30.57,1052.0
2018-05-04,30.59,30.96,30.59,30.875,3689.0
2018-05-07,30.96,31.145,30.96,31.125,16391.0
2018-05-08,31.395,31.395,31.21,31.235,57439.0
2018-05-09,31.42,31.42,31.125,31.125,3238.0
2018-05-10,31.35,31.43,31.285,31.32,15485.0
2018-05-11,31.47,31.53,31.47,31.525,716.0
2018-05-14,31.635,31.68,31.515,31.59,10190.0
2018-05-15,31.645,31.645,31.53,31.53,4500.0
2018-05-16,31.53,31.68,31.475,31.605,4653.0
2018-05-17,31.8,31.8,31.625,31.625,2832.0
2018-05-18,31.91,31.91,31.9,31.9,2900.0
2018-05-22,31.9,31.9,31.725,31.725,4608.0
2018-05-23,32.005,32.005,31.7,31.7,443.0
2018-05-24,32.325,32.325,31.7,31.7,172.0
2018-05-25,31.995,32.015,31.93,31.93,2638.0
2018-05-28,31.835,32.06,31.835,31.94,429.0
2018-05-29,32.125,32.125,31.65,31.68,9049.0
2018-05-30,32.31,32.31,31.7,31.835,5023.0
2018-05-31,31.92,31.985,31.855,31.855,3793.0
2018-06-01,32.44,32.735,32.16,32.255,2196.0
2018-06-04,32.355,32.355,32.355,32.355,500.0
2018-06-05,32.02,32.75,32.02,32.56,19115.0
2018-06-06,32.445,32.87,32.385,32.52,2148.0
2018-06-07,32.9,32.9,32.575,32.575,15391.0
2018-06-08,32.575,32.9,32.575,32.67,8501.0
2018-06-11,32.88,32.975,32.865,32.9,6010.0
2018-06-12,32.935,33.04,32.92,32.93,8531.0
2018-06-13,32.945,33.27,32.9,32.935,11280.0
2018-06-14,33.49,33.49,33.055,33.115,1401.0
2018-06-15,33.565,33.565,33.105,33.26,6999.0
2018-06-18,33.77,33.77,33.01,33.215,7908.0
2018-06-19,33.24,33.24,32.91,33.17,14249.0
2018-06-20,33.945,33.945,33.28,33.38,13312.0
2018-06-21,33.53,33.53,32.995,32.995,15763.0
2018-06-22,33.88,33.88,32.995,32.995,2394.0
2018-06-25,33.315,33.315,32.345,32.385,5453.0
2018-06-26,32.44,32.66,32.44,32.585,1512.0
2018-06-27,32.705,32.725,32.26,32.355,3076.0
2018-06-28,32.335,32.335,31.92,32.245,28579.0
2018-06-29,32.15,32.345,32.03,32.03,1580.0
2018-07-03,31.94,32.17,31.94,32.07,2485.0
2018-07-04,31.9,32.07,31.9,32.07,1050.0
2018-07-05,31.995,32.07,31.835,32.07,50115.0
2018-07-06,32.04,32.26,32.005,32.085,36907.0
2018-07-09,32.78,32.78,32.14,32.55,15194.0
2018-07-10,33.01,33.01,32.53,32.63,31367.0
2018-07-11,32.735,32.735,32.31,32.42,3617.0
2018-07-12,32.605,32.705,32.505,32.67,2944.0
2018-07-13,32.68,32.78,32.625,32.69,3471.0
2018-07-16,32.9,32.91,32.52,32.53,5821.0
2018-07-17,32.935,32.935,32.575,32.67,7842.0
2018-07-18,32.945,32.945,32.67,32.67,3240.0
2018-07-19,32.965,33.01,32.955,33.01,1551.0
2018-07-20,33.02,33.02,32.63,32.69,10736.0
2018-07-23,33.03,33.03,32.625,32.78,8684.0
2018-07-24,33.715,33.715,32.575,32.625,4726.0
2018-07-25,32.625,32.66,32.575,32.66,7979.0
2018-07-26,32.585,32.87,32.585,32.745,1034.0
2018-07-27,32.715,32.825,32.16,32.255,13823.0
2018-07-30,32.345,32.345,31.83,31.885,22163.0
2018-07-31,31.71,32.07,31.71,31.94,4494.0
2018-08-01,32.345,32.345,31.865,31.965,1758.0
2018-08-02,31.835,32.06,31.82,32.06,1105.0
2018-08-03,32.07,32.07,31.855,31.95,5000.0
2018-08-07,32.485,32.485,32.095,32.325,5633.0
2018-08-08,32.67,32.68,32.18,32.18,5754.0
2018-08-09,32.565,32.575,32.28,32.28,2496.0
2018-08-10,32.255,32.385,32.17,32.29,1631.0
2018-08-13,32.615,32.615,32.04,32.04,2010.0
2018-08-14,32.06,32.17,32.02,32.08,1690.0
2018-08-15,31.895,32.08,31.505,31.69,5763.0
2018-08-16,32.27,32.27,31.835,31.94,1069.0
2018-08-17,32.04,32.04,31.69,31.69,3049.0
2018-08-20,31.93,32.225,31.91,31.94,3787.0
2018-08-21,32.235,32.235,32.07,32.205,7915.0
2018-08-22,31.91,32.335,31.9,32.3,2515.0
2018-08-23,32.345,32.53,32.345,32.485,5348.0
2018-08-24,32.585,32.66,32.54,32.64,3375.0
2018-08-27,32.715,32.78,32.715,32.75,2851.0
2018-08-28,32.955,32.955,32.485,32.67,5424.0
2018-08-29,32.585,32.945,32.585,32.825,3273.0
2018-08-30,32.81,32.92,32.81,32.92,1645.0
2018-08-31,32.92,33.14,32.92,33.075,2348.0
2018-09-04,33.185,33.37,33.175,33.185,213.0
2018-09-05,33.37,33.37,32.81,32.81,1983.0
2018-09-06,32.81,32.945,32.605,32.66,12482.0
2018-09-07,32.51,32.855,32.51,32.625,2348.0
2018-09-10,33.3,33.3,32.79,32.815,1428.0
2018-09-11,32.88,32.88,32.75,32.75,2814.0
2018-09-12,32.88,32.88,32.28,32.495,4571.0
2018-09-13,32.4,32.715,32.39,32.625,4500.0
2018-09-14,32.625,32.88,32.625,32.8,2432.0
2018-09-17,32.81,32.81,32.44,32.44,15807.0
2018-09-18,32.39,32.75,32.39,32.66,397.0
2018-09-19,32.445,32.835,32.365,32.39,2717.0
2018-09-20,32.54,32.66,32.54,32.605,3541.0
2018-09-21,32.985,32.985,32.575,32.625,1944.0
2018-09-24,32.8,32.8,32.585,32.625,12744.0
2018-09-25,32.81,32.995,32.81,32.965,5051.0
2018-09-26,33.325,33.325,32.985,33.03,7051.0
2018-09-27,33.085,33.13,33.04,33.055,918.0
2018-09-28,33.12,33.13,32.705,32.705,1147.0
2018-10-01,32.705,32.705,32.3,32.355,4643.0
2018-10-02,32.365,32.365,31.885,32.05,18617.0
2018-10-03,31.895,32.27,31.895,32.115,5681.0
2018-10-04,32.115,32.115,31.65,31.745,8949.0
2018-10-05,31.79,31.79,31.32,31.42,12137.0
2018-10-09,31.06,31.33,31.06,31.22,12367.0
2018-10-10,30.96,30.96,30.33,30.405,43311.0
2018-10-11,30.61,30.84,29.665,30.035,4828.0
2018-10-12,31.105,31.115,29.98,30.285,4660.0
2018-10-15,30.495,30.495,29.905,30.07,4158.0
2018-10-16,30.22,30.635,30.22,30.495,3189.0
2018-10-17,30.545,30.69,30.545,30.69,500.0
2018-10-18,30.59,30.59,30.265,30.405,3337.0
2018-10-19,30.545,30.545,30.21,30.21,2510.0
2018-10-22,30.21,30.58,30.005,30.09,2841.0
2018-10-23,30.11,30.11,29.24,29.72,7535.0
2018-10-24,30.185,30.185,28.75,28.835,1325.0
2018-10-25,29.14,29.23,29.14,29.205,686.0
2018-10-26,28.74,28.99,28.53,28.805,1720.0
2018-10-29,30.025,30.045,28.4,28.805,4977.0
2018-10-30,28.215,29.045,28.215,28.91,3376.0
2018-10-31,29.74,29.83,29.59,29.6,2642.0
2018-11-01,29.6,29.925,29.6,29.62,1156.0
2018-11-02,29.98,30.035,29.815,29.97,2059.0
2018-11-05,30.32,30.32,29.695,29.775,1400.0
2018-11-06,29.545,30.13,29.545,30.045,5926.0
2018-11-07,30.61,30.635,30.33,30.635,701.0
2018-11-08,30.98,30.98,30.46,30.535,892.0
2018-11-09,30.23,30.535,30.155,30.535,110.0
2018-11-12,29.825,29.85,29.62,29.695,995.0
2018-11-13,29.275,29.71,29.275,29.48,7571.0
2018-11-14,29.48,29.48,29.15,29.205,3434.0
2018-11-15,29.455,29.46,29.155,29.455,260.0
2018-11-16,29.425,29.455,29.305,29.455,1147.0
2018-11-19,29.22,29.455,28.65,29.455,724.0
2018-11-20,28.095,28.54,27.92,28.38,5149.0
2018-11-21,29.26,29.26,28.665,28.665,801.0
2018-11-22,28.455,28.465,28.38,28.42,3752.0
2018-11-23,28.605,28.605,28.4,28.42,1184.0
2018-11-26,29.25,29.25,28.465,28.91,3935.0
2018-11-27,29.0,29.0,28.845,28.91,951.0
2018-11-28,29.46,29.46,28.91,28.91,5.0
2018-11-29,29.095,29.675,29.095,29.63,1863.0
2018-11-30,29.525,29.64,29.52,29.535,1862.0
2018-12-03,30.265,30.45,29.84,30.45,14583.0
2018-12-04,29.85,29.85,29.075,29.34,1125.0
2018-12-05,29.48,29.48,29.34,29.34,102.0
2018-12-06,28.915,29.055,28.185,29.055,5078.0
2018-12-07,28.825,28.9,28.51,28.555,3058.0
2018-12-10,28.51,28.65,28.28,28.65,2950.0
2018-12-11,28.945,28.945,28.54,28.575,4567.0
2018-12-12,29.0,29.0,29.0,29.0,2500.0
2018-12-13,28.77,28.77,28.77,28.77,100.0
2018-12-14,28.565,28.565,28.28,28.28,11448.0
2018-12-17,28.585,28.595,27.595,27.605,33043.0
2018-12-18,27.865,28.0,27.755,27.855,25716.0
2018-12-19,27.985,28.105,27.93,28.105,6727.0
2018-12-20,27.29,27.29,26.83,27.015,3065.0
2018-12-21,27.08,27.225,26.615,26.615,4296.0
2018-12-24,26.21,26.58,26.21,26.58,6062.0
2018-12-27,27.265,27.265,26.92,27.18,1510.0
2018-12-28,27.305,27.58,27.025,27.58,2695.0
2018-12-31,27.77,27.78,27.77,27.78,300.0
2019-01-02,27.47,27.72,27.47,27.665,1470.0
2019-01-03,27.385,27.385,26.965,26.985,836.0
2019-01-04,27.605,27.74,27.58,27.58,6166.0
2019-01-07,27.9,27.9,27.72,27.855,1906.0
2019-01-08,27.845,28.02,27.845,28.02,2940.0
2019-01-09,27.985,28.265,27.985,28.245,3591.0
2019-01-10,28.15,28.265,28.14,28.225,553.0
2019-01-11,28.225,28.32,28.225,28.3,653.0
2019-01-14,28.28,28.28,28.105,28.15,1924.0
2019-01-15,28.235,28.385,28.235,28.385,1945.0
2019-01-16,28.44,28.775,28.42,28.47,803.0
2019-01-17,28.41,28.72,28.41,28.72,1497.0
2019-01-18,28.885,29.075,28.885,29.025,4945.0
2019-01-21,28.98,29.0,28.97,29.0,401.0
2019-01-22,29.12,29.12,28.68,28.85,6452.0
2019-01-23,28.765,29.24,28.71,28.71,1433.0
2019-01-24,28.885,28.97,28.885,28.97,275.0
2019-01-25,29.015,29.035,28.935,29.035,1403.0
2019-01-28,28.885,28.885,28.69,28.72,2408.0
2019-01-29,28.755,28.915,28.755,28.905,2865.0
2019-01-30,28.885,28.96,28.885,28.885,2287.0
2019-01-31,29.345,29.345,28.83,29.11,2945.0
2019-02-01,28.98,28.98,28.935,28.98,300.0
2019-02-04,29.055,29.325,29.055,29.325,2320.0
2019-02-05,29.355,29.55,29.015,29.465,4039.0
2019-02-06,29.39,29.52,29.38,29.445,6329.0
2019-02-07,29.485,29.485,29.335,29.445,14576.0
2019-02-08,29.165,29.52,29.165,29.355,10381.0
2019-02-11,29.38,29.69,29.38,29.67,2242.0
2019-02-12,29.82,29.905,29.81,29.885,641.0
2019-02-13,29.91,29.95,29.8,29.895,4078.0
2019-02-14,29.995,30.06,29.995,30.06,2345.0
2019-02-15,30.23,30.285,30.23,30.245,3392.0
2019-02-19,30.425,30.425,30.275,30.38,1063.0
2019-02-20,30.19,30.19,30.19,30.19,750.0
2019-02-21,30.145,30.145,30.04,30.135,3206.0
2019-02-22,30.18,30.285,30.18,30.285,1482.0
2019-02-25,30.385,30.5,30.38,30.425,2021.0
2019-02-26,30.135,30.45,30.135,30.32,3740.0
2019-02-27,30.46,30.47,30.305,30.32,330.0
2019-02-28,30.47,30.47,30.32,30.32,31.0
2019-03-01,30.51,30.9,30.51,30.9,3408.0
2019-03-04,31.31,31.31,30.5,30.63,2056.0
2019-03-05,30.49,30.695,30.49,30.695,1287.0
2019-03-06,30.725,30.725,30.565,30.695,800.0
2019-03-07,30.175,30.86,30.175,30.46,2142.0
2019-03-08,30.175,30.46,30.175,30.46,349.0
2019-03-11,30.725,30.725,30.725,30.725,100.0
2019-03-12,30.675,30.815,30.665,30.685,2646.0
2019-03-13,30.845,30.88,30.77,30.77,2209.0
2019-03-14,30.78,30.78,30.655,30.77,1220.0
2019-03-15,30.88,30.985,30.88,30.985,3100.0
2019-03-18,30.825,31.04,30.825,31.01,2385.0
2019-03-19,30.855,30.985,30.855,30.985,768.0
2019-03-20,31.065,31.075,30.805,30.87,5104.0
2019-03-21,31.03,31.355,31.03,31.31,2485.0
2019-03-22,31.57,31.57,30.845,30.92,1266.0
2019-03-25,30.685,31.29,30.685,30.86,5092.0
2019-03-26,31.115,31.115,31.115,31.115,200.0
2019-03-27,30.715,31.075,30.715,30.935,242.0
2019-03-28,31.115,31.115,31.115,31.115,199.0
2019-03-29,31.06,31.075,31.0,31.065,2031.0
2019-04-01,31.27,31.56,30.855,31.125,1351.0
2019-04-02,31.43,31.43,31.125,31.125,105.0
2019-04-03,31.215,31.355,31.215,31.29,1002.0
2019-04-04,31.15,31.15,31.065,31.065,200.0
2019-04-05,31.215,31.45,31.215,31.365,3650.0
2019-04-08,31.31,31.33,31.18,31.18,6227.0
2019-04-09,31.105,31.2,31.095,31.135,1349.0
2019-04-10,31.17,31.31,31.17,31.255,2210.0
2019-04-11,31.375,31.375,31.29,31.32,2420.0
2019-04-12,31.33,31.495,31.29,31.32,847.0
2019-04-15,31.255,31.56,31.215,31.44,2833.0
2019-04-16,31.45,31.45,31.235,31.245,1161.0
2019-04-17,30.955,30.965,30.845,30.89,5443.0
2019-04-18,30.825,31.03,30.825,31.03,780.0
2019-04-22,30.815,30.9,30.815,30.855,1521.0
2019-04-23,31.03,31.44,30.855,31.44,1213.0
2019-04-24,31.43,31.57,31.43,31.545,3720.0
2019-04-25,31.41,31.525,31.405,31.515,3079.0
2019-04-26,31.68,31.68,31.395,31.6,979.0
2019-04-29,31.33,31.655,31.33,31.61,3115.0
2019-04-30,31.665,31.665,31.55,31.615,599.0
2019-05-01,31.625,31.645,31.545,31.625,2650.0
2019-05-02,31.57,31.625,31.385,31.625,5377.0
2019-05-03,31.545,31.775,31.545,31.7,10693.0
2019-05-06,31.59,31.615,31.59,31.615,1198.0
2019-05-07,31.525,31.615,31.265,31.615,2692.0
2019-05-08,31.255,31.44,31.255,31.44,950.0
2019-05-09,31.34,31.34,31.34,31.34,800.0
2019-05-10,31.18,31.34,31.18,31.34,80.0
2019-05-13,30.89,30.9,30.78,30.78,496.0
2019-05-14,31.03,31.235,31.03,31.19,4900.0
2019-05-15,31.16,31.27,31.16,31.27,1100.0
2019-05-16,31.375,31.665,31.31,31.375,610.0
2019-05-17,31.535,31.55,31.45,31.495,4067.0
2019-05-21,31.44,31.44,31.385,31.385,5700.0
2019-05-22,31.31,31.385,31.31,31.385,1300.0
2019-05-23,31.215,31.225,31.01,31.215,2000.0
2019-05-24,31.31,31.31,31.255,31.255,550.0
2019-05-27,31.345,31.345,31.255,31.345,2300.0
2019-05-28,31.59,31.59,31.365,31.375,2716.0
2019-05-29,30.995,31.16,30.88,30.88,5162.0
2019-05-30,31.0,31.0,30.88,30.88,5019.0
2019-05-31,30.655,30.92,30.655,30.9,2273.0
2019-06-03,30.89,30.935,30.52,30.59,2364.0
2019-06-04,30.795,31.01,30.795,31.0,5125.0
2019-06-05,31.14,31.205,31.14,31.17,380.0
2019-06-06,31.32,31.46,31.32,31.46,2500.0
2019-06-07,31.44,31.57,31.44,31.44,1090.0
2019-06-10,31.59,31.59,31.59,31.59,100.0
2019-06-11,31.615,31.615,31.495,31.59,67.0
2019-06-12,31.925,31.925,31.6,31.665,765.0
2019-06-13,31.785,31.795,31.765,31.765,1000.0
2019-06-14,31.73,31.895,31.73,31.885,2100.0
2019-06-17,31.915,31.945,31.915,31.935,1800.0
2019-06-18,32.15,32.305,32.15,32.24,845.0
2019-06-19,31.675,32.24,31.675,32.24,370.0
2019-06-20,32.15,32.15,32.11,32.15,766.0
2019-06-21,32.065,32.065,32.01,32.035,802.0
2019-06-24,31.7,31.885,31.7,31.795,1125.0
2019-06-25,31.74,31.795,31.645,31.795,1100.0
2019-06-26,31.795,31.795,31.795,31.795,0.0
2019-06-27,31.34,31.355,31.34,31.355,300.0
2019-06-28,31.475,31.59,31.41,31.56,2620.0
2019-07-02,31.915,31.915,31.56,31.56,115.0
2019-07-03,32.195,32.215,32.195,32.215,3600.0
2019-07-04,32.15,32.225,32.065,32.15,670.0
2019-07-05,32.16,32.16,31.96,32.055,515.0
2019-07-08,31.88,32.055,31.72,31.915,964.0
2019-07-09,31.68,32.02,31.68,31.915,250.0
2019-07-10,32.085,32.52,31.96,32.065,6414.0
2019-07-11,32.52,32.52,32.025,32.075,3658.0
2019-07-12,31.615,32.075,31.615,32.075,306.0
2019-07-15,32.065,32.065,32.065,32.065,929.0
2019-07-16,32.43,32.43,31.99,32.065,441.0
2019-07-17,32.0,32.01,31.96,32.01,404.0
2019-07-18,32.295,32.295,31.99,31.99,1801.0
2019-07-19,31.885,32.175,31.885,32.055,7880.0
2019-07-22,32.01,32.15,32.01,32.01,956.0
2019-07-23,32.16,32.165,32.055,32.14,7920.0
2019-07-24,32.205,32.325,32.185,32.205,382.0
2019-07-25,32.195,32.195,32.195,32.195,503.0
2019-07-26,32.365,32.37,32.365,32.365,2300.0
2019-07-29,32.475,32.475,32.185,32.185,2316.0
2019-07-30,31.885,32.175,31.885,32.075,1675.0
2019-07-31,32.065,32.24,32.055,32.09,1714.0
2019-08-01,32.26,32.325,31.935,32.26,1082.0
2019-08-02,31.87,31.87,31.6,31.6,21611.0
2019-08-06,31.085,31.485,31.03,31.03,4246.0
2019-08-07,31.16,31.68,31.16,31.68,8240.0
2019-08-08,31.74,32.01,31.74,31.74,8112.0
2019-08-09,32.25,32.25,31.69,31.74,1970.0
2019-08-12,31.59,31.59,31.475,31.57,2230.0
2019-08-13,31.86,31.86,31.57,31.57,44.0
2019-08-14,31.68,31.68,31.19,31.19,12333.0
2019-08-15,31.29,31.29,31.19,31.225,9000.0
2019-08-16,31.6,31.6,31.525,31.525,41200.0
2019-08-19,31.87,31.99,31.805,31.99,770.0
2019-08-20,31.61,31.99,31.61,31.82,13717.0
2019-08-21,31.955,32.09,31.955,31.955,800.0
2019-08-22,32.075,32.075,31.815,31.955,716.0
2019-08-23,31.545,31.545,31.33,31.33,900.0
2019-08-26,31.635,31.635,31.43,31.635,335.0
2019-08-27,31.59,31.655,31.545,31.59,2797.0
2019-08-28,31.68,31.71,31.625,31.71,3744.0
2019-08-29,31.98,31.99,31.98,31.98,600.0
2019-08-30,32.055,32.055,31.88,32.055,403.0
2019-09-03,31.87,31.935,31.59,31.815,9568.0
2019-09-04,31.655,31.99,31.655,31.815,2235.0
2019-09-05,32.12,32.15,32.1,32.15,1610.0
2019-09-06,32.055,32.445,31.96,32.02,1235.0
2019-09-09,31.915,31.915,31.645,31.915,103.0
2019-09-10,31.365,31.515,31.14,31.17,66645.0
2019-09-11,31.45,31.615,31.17,31.17,500.0
2019-09-12,31.615,31.87,31.615,31.615,1001.0
2019-09-13,31.86,31.915,31.86,31.915,540.0
2019-09-16,31.675,31.775,31.675,31.75,928.0
2019-09-17,31.28,32.025,31.28,31.98,575.0
2019-09-18,31.99,32.055,31.955,32.055,1468.0
2019-09-19,32.215,32.24,32.205,32.215,802.0
2019-09-20,32.52,32.52,32.12,32.215,692.0
2019-09-23,31.99,32.025,31.98,31.99,1102.0
2019-09-24,32.1,32.1,32.1,32.1,300.0
2019-09-25,32.23,32.23,31.645,32.23,1000.0
2019-09-26,31.815,32.23,31.785,32.23,102.0
2019-09-27,32.225,32.23,31.59,32.23,680.0
2019-09-30,31.45,31.615,31.45,31.585,1202.0
2019-10-01,31.6,31.6,31.215,31.6,1493.0
2019-10-02,30.935,31.03,30.835,30.945,4390.0
2019-10-03,31.525,31.525,30.945,30.945,124.0
2019-10-04,31.41,31.74,31.41,31.68,3706.0
2019-10-07,31.74,31.775,31.68,31.7,1000.0
2019-10-08,31.345,31.345,31.33,31.345,500.0
2019-10-09,31.545,31.545,31.345,31.345,100.0
2019-10-10,31.355,31.57,31.355,31.355,672.0
2019-10-11,31.775,31.775,31.775,31.775,690.0
2019-10-15,31.73,32.11,31.73,31.85,364.0
2019-10-16,31.75,31.75,31.645,31.71,3500.0
2019-10-17,31.815,31.815,31.71,31.71,3147.0
2019-10-18,31.645,31.71,31.645,31.71,44.0
2019-10-21,31.99,31.99,31.56,31.635,1160.0
2019-10-22,31.675,31.675,31.475,31.635,155.0
2019-10-23,31.405,31.42,31.28,31.41,2763.0
2019-10-24,31.345,31.45,31.345,31.45,350.0
2019-10-25,31.485,31.485,31.485,31.485,122.0
2019-10-28,31.59,31.68,31.59,31.68,1457.0
2019-10-29,31.95,31.95,31.84,31.885,700.0
2019-10-30,32.055,32.15,32.055,32.15,1061.0
2019-10-31,32.065,32.075,31.935,31.945,617.0
2019-11-01,32.26,32.26,32.225,32.24,3467.0
2019-11-04,32.28,32.28,32.15,32.16,1709.0
2019-11-05,31.955,32.16,31.955,32.16,500.0
2019-11-06,32.01,32.01,31.96,31.97,654.0
2019-11-07,32.035,32.075,31.96,31.96,1002.0
2019-11-08,32.02,32.13,32.02,32.12,800.0
2019-11-11,32.23,32.23,32.11,32.12,2085.0
2019-11-12,32.24,32.24,32.24,32.24,400.0
2019-11-13,32.29,32.355,32.29,32.355,278.0
2019-11-14,32.37,32.52,32.16,32.37,406.0
2019-11-15,32.54,32.84,32.54,32.54,3163.0
2019-11-18,32.57,32.845,32.57,32.57,864.0
2019-11-19,32.81,33.125,32.78,32.985,1320.0
2019-11-20,33.22,33.22,32.96,32.96,653.0
2019-11-21,32.83,32.96,32.83,32.96,100.0
2019-11-22,32.71,32.78,32.71,32.71,300.0
2019-11-25,32.96,33.145,32.96,33.135,4500.0
2019-11-26,33.255,33.255,33.135,33.135,300.0
2019-11-27,33.36,33.415,33.36,33.405,630.0
2019-11-28,33.275,33.405,33.275,33.405,400.0
2019-11-29,33.255,33.33,33.175,33.175,1445.0
2019-12-02,33.24,33.6,32.885,32.92,534.0
2019-12-03,32.765,32.92,32.755,32.92,603.0
2019-12-04,32.97,32.97,32.92,32.92,7560.0
2019-12-05,32.865,32.865,32.865,32.865,7500.0
2019-12-06,33.325,33.325,33.25,33.255,1006.0
2019-12-09,32.885,33.255,32.885,33.255,140.0
2019-12-10,33.255,33.255,33.255,33.255,0.0
2019-12-11,33.035,33.035,32.985,32.985,980.0
2019-12-12,33.08,33.135,32.985,32.985,204.0
2019-12-13,33.145,33.595,33.145,33.145,391.0
2019-12-16,33.35,33.395,33.35,33.395,400.0
2019-12-17,33.35,33.435,33.35,33.36,5025.0
2019-12-18,33.08,33.185,33.08,33.08,4350.0
2019-12-19,32.855,33.36,32.855,33.315,1854.0
2019-12-20,33.545,33.685,33.545,33.665,5199.0
2019-12-23,33.665,33.665,33.665,33.665,0.0
2019-12-24,33.6,33.74,33.6,33.74,1278.0
2019-12-27,33.81,33.81,33.585,33.585,2106.0
2019-12-30,33.89,34.155,33.35,34.155,197.0
2019-12-31,33.355,33.355,33.215,33.215,230.0
2020-01-02,33.445,33.445,33.355,33.395,1220.0
2020-01-03,33.035,33.365,32.93,33.17,500.0
2020-01-06,33.11,33.435,32.94,33.215,796.0
2020-01-07,33.215,33.215,33.215,33.215,0.0
2020-01-08,33.405,33.63,33.405,33.63,1036.0
2020-01-09,33.85,33.975,33.85,33.895,1380.0
2020-01-10,33.745,33.88,33.745,33.83,518.0
2020-01-13,33.71,34.03,33.65,33.905,1014.0
2020-01-14,34.35,34.35,34.05,34.135,1633.0
2020-01-15,34.085,34.21,33.84,34.17,3639.0
2020-01-16,34.54,34.54,34.35,34.37,1623.0
2020-01-17,34.855,34.855,34.54,34.55,425.0
2020-01-20,34.665,34.665,34.665,34.665,749.0
2020-01-21,34.79,34.79,34.475,34.495,964.0
2020-01-22,34.59,34.92,34.59,34.885,2413.0
2020-01-23,34.665,34.75,34.665,34.75,1665.0
2020-01-24,34.865,34.865,34.445,34.59,2899.0
2020-01-27,34.095,34.43,34.095,34.095,1881.0
2020-01-28,34.22,34.465,34.22,34.465,1100.0
2020-01-29,34.19,34.56,34.19,34.55,760.0
2020-01-30,34.21,34.335,34.04,34.21,382.0
2020-01-31,33.985,33.985,33.955,33.955,675.0
2020-02-03,34.095,34.35,34.095,34.325,4966.0
2020-02-04,34.815,34.815,34.325,34.325,100.0
2020-02-05,35.065,35.175,34.97,35.175,4904.0
2020-02-06,35.255,35.255,35.15,35.15,2027.0
2020-02-07,35.225,35.225,34.92,34.97,1328.0
2020-02-10,35.045,35.175,35.045,35.13,3610.0
2020-02-11,35.69,35.69,35.31,35.405,2110.0
2020-02-12,35.365,35.47,35.365,35.47,950.0
2020-02-13,35.605,35.605,35.555,35.555,1840.0
2020-02-14,35.89,35.89,35.48,35.49,1156.0
2020-02-18,35.44,35.44,35.33,35.415,1150.0
2020-02-19,35.82,35.82,35.44,35.7,1223.0
2020-02-20,35.345,35.63,35.345,35.415,391.0
2020-02-21,35.44,35.44,34.95,34.98,4138.0
2020-02-24,34.115,34.21,34.01,34.19,1766.0
2020-02-25,34.115,34.18,33.005,33.015,2597.0
2020-02-26,33.195,33.48,33.075,33.075,1913.0
2020-02-27,32.44,32.855,32.43,32.8,1691.0
2020-02-28,31.28,31.725,31.025,31.29,3174.0
2020-03-02,31.595,32.455,31.595,32.455,4817.0
2020-03-03,32.75,32.99,32.135,32.315,951.0
2020-03-04,32.74,33.12,32.74,33.12,950.0
2020-03-05,32.81,32.98,32.39,32.39,782.0
2020-03-06,32.25,32.39,32.155,32.39,52.0
2020-03-09,29.595,30.345,29.565,30.325,6509.0
2020-03-10,31.385,31.385,30.465,31.185,2300.0
2020-03-11,30.03,30.43,29.605,29.615,4353.0
2020-03-12,26.8,27.3,26.535,26.63,19879.0
2020-03-13,27.17,27.86,26.565,27.48,7723.0
2020-03-16,27.47,27.47,25.275,26.44,953.0
2020-03-17,25.585,26.665,25.585,25.585,970.0
2020-03-18,25.405,25.68,24.58,24.96,3427.0
2020-03-19,25.445,26.11,25.32,26.11,3598.0
2020-03-20,25.91,25.91,25.115,25.115,3700.0
2020-03-23,24.545,24.97,24.25,24.8,5099.0
2020-03-24,25.72,26.915,25.72,26.915,5171.0
2020-03-25,27.52,27.955,27.52,27.56,2484.0
2020-03-26,27.34,28.285,26.94,28.285,1740.0
2020-03-27,27.5,27.815,27.5,27.775,2000.0
2020-03-30,27.775,28.4,27.745,28.285,1208.0
2020-03-31,28.4,28.63,28.38,28.4,1281.0
2020-04-01,27.255,27.255,26.865,26.865,700.0
2020-04-02,26.875,27.105,26.79,26.97,1488.0
2020-04-03,26.535,26.535,26.365,26.44,1160.0
2020-04-06,28.1,28.335,28.1,28.335,1950.0
2020-04-07,29.445,29.445,28.335,28.335,9571.0
2020-04-08,28.43,29.28,28.43,28.905,1030.0
2020-04-09,29.735,30.135,29.735,30.04,1048.0
2020-04-13,29.945,30.515,29.33,29.33,1853.0
2020-04-14,30.23,30.505,30.23,30.505,350.0
2020-04-15,30.185,30.505,30.185,30.505,200.0
2020-04-16,30.335,30.335,30.09,30.135,1800.0
2020-04-17,30.56,30.895,30.56,30.895,19990.0
2020-04-20,30.62,30.895,30.095,30.895,709.0
2020-04-21,30.895,30.895,29.975,30.895,114.0
2020-04-22,30.62,30.645,30.62,30.63,250.0
2020-04-23,30.62,30.63,30.325,30.63,1111.0
2020-04-24,30.715,30.8,30.715,30.8,1400.0
2020-04-27,31.005,31.29,30.905,31.29,1238.0
2020-04-28,31.265,31.375,31.14,31.375,502.0
2020-04-29,31.375,31.68,31.375,31.68,900.0
2020-04-30,31.085,31.17,31.035,31.13,1495.0
2020-05-01,30.55,30.55,30.55,30.55,200.0
2020-05-04,30.325,30.8,30.325,30.8,8368.0
2020-05-05,31.365,31.365,31.365,31.365,100.0
2020-05-06,31.405,31.53,31.405,31.47,800.0
2020-05-07,31.595,31.595,31.52,31.595,1600.0
2020-05-08,31.27,31.72,31.27,31.67,701.0
2020-05-11,32.01,32.26,32.01,32.175,1330.0
2020-05-12,32.175,32.23,31.9,32.125,655.0
2020-05-13,31.365,31.385,31.15,31.385,1397.0
2020-05-14,30.61,30.61,30.57,30.61,600.0
2020-05-15,31.415,31.415,31.415,31.415,1296.0
2020-05-19,32.105,32.135,32.04,32.05,453.0
2020-05-20,32.495,32.495,32.495,32.495,100.0
2020-05-21,32.23,32.27,32.22,32.22,1350.0
2020-05-22,32.345,32.475,32.325,32.465,529.0
2020-05-25,32.685,32.695,32.685,32.685,1650.0
2020-05-26,33.15,33.15,32.455,32.485,629.0
2020-05-27,32.635,32.635,31.54,32.08,1131.0
2020-05-28,32.355,32.695,31.785,32.695,380.0
2020-05-29,32.61,32.61,32.61,32.61,100.0
2020-06-01,32.63,32.645,32.54,32.6,3209.0
2020-06-02,32.4,32.42,32.4,32.4,1400.0
2020-06-03,32.73,32.8,32.635,32.695,5438.0
2020-06-04,32.695,32.695,32.485,32.525,1128.0
2020-06-05,32.535,32.695,32.535,32.685,490.0
2020-06-08,32.54,32.55,32.315,32.55,3019.0
2020-06-09,32.56,32.72,32.56,32.715,900.0
2020-06-10,32.655,32.655,32.6,32.655,200.0
2020-06-11,32.36,32.36,31.53,31.555,1080.0
2020-06-12,32.815,32.815,31.52,31.945,1469.0
2020-06-15,32.08,32.44,32.08,32.36,1606.0
2020-06-16,32.96,32.98,32.645,32.885,1921.0
2020-06-17,33.35,33.35,33.025,33.035,118.0
2020-06-18,33.065,33.065,32.92,32.93,660.0
2020-06-19,33.625,33.625,32.96,33.16,2072.0
2020-06-22,33.11,33.215,33.11,33.215,826.0
2020-06-23,33.615,33.615,33.215,33.215,100.0
2020-06-24,33.215,33.235,32.695,32.74,1241.0
2020-06-25,33.435,33.435,32.74,32.74,215.0
2020-06-26,33.14,33.14,32.96,32.97,555.0
2020-06-29,33.52,33.52,33.195,33.235,3537.0
2020-06-30,33.31,33.31,33.215,33.265,1440.0
2020-07-02,33.82,33.83,33.82,33.82,205.0
2020-07-03,33.945,33.945,33.81,33.82,850.0
2020-07-06,33.765,34.26,33.765,34.095,2646.0
2020-07-07,34.445,34.445,33.65,34.24,12104.0
2020-07-08,34.085,34.095,34.085,34.095,2200.0
2020-07-09,34.335,34.335,34.02,34.02,935.0
2020-07-10,34.505,34.505,34.02,34.02,2048.0
2020-07-13,34.305,34.895,33.85,34.78,2136.0
2020-07-14,33.82,34.2,33.64,34.115,946.0
2020-07-15,34.4,34.78,34.4,34.475,1282.0
2020-07-16,34.445,34.445,34.295,34.36,1022.0
2020-07-17,34.73,35.065,34.73,34.895,3651.0
2020-07-20,35.065,35.395,34.625,35.395,1356.0
2020-07-21,35.405,35.405,35.065,35.065,1083.0
2020-07-22,34.97,35.11,34.97,35.11,938.0
2020-07-23,35.225,35.245,34.655,34.655,1009.0
2020-07-24,34.295,34.57,34.295,34.495,2354.0
2020-07-27,34.36,34.95,34.36,34.95,2311.0
2020-07-28,34.455,34.895,34.455,34.78,1486.0
2020-07-29,34.485,35.075,34.485,34.98,2510.0
2020-07-30,35.14,35.14,34.98,34.98,100.0
2020-07-31,34.96,34.96,34.875,34.94,729.0
2020-08-04,35.44,35.775,35.44,35.575,2291.0
2020-08-05,36.01,36.01,35.735,35.735,513.0
2020-08-06,36.01,36.01,35.62,36.01,1698.0
2020-08-07,36.01,36.075,35.82,35.82,2281.0
2020-08-10,36.39,36.39,35.52,35.725,1306.0
2020-08-11,35.725,35.725,35.345,35.345,560.0
2020-08-12,35.775,35.775,35.32,35.45,1352.0
2020-08-13,35.545,35.745,35.45,35.45,12828.0
2020-08-14,35.215,35.5,35.215,35.215,1158.0
2020-08-17,35.755,35.895,35.64,35.85,6652.0
2020-08-18,35.775,35.8,35.735,35.8,1050.0
2020-08-19,35.85,36.105,35.8,35.895,3035.0
2020-08-20,35.65,35.81,35.63,35.69,1102.0
2020-08-21,35.66,35.66,35.63,35.66,185.0
2020-08-24,35.66,35.775,35.52,35.62,474.0
2020-08-25,35.705,35.705,35.51,35.63,1568.0
2020-08-26,35.785,35.88,35.785,35.87,400.0
2020-08-27,36.01,36.01,35.49,35.49,520.0
2020-08-28,35.14,35.575,35.14,35.555,2414.0
2020-08-31,35.535,35.715,35.365,35.45,2494.0
2020-09-01,35.775,35.775,35.7,35.775,995.0
2020-09-02,35.99,36.02,35.725,36.01,1371.0
2020-09-03,35.66,35.66,34.655,34.675,2894.0
2020-09-04,35.08,35.1,33.35,34.17,1611.0
2020-09-08,34.085,34.085,33.785,33.975,760.0
2020-09-09,34.76,34.76,34.26,34.54,1308.0
2020-09-10,34.56,34.8,34.37,34.59,512.0
2020-09-11,34.23,34.59,34.23,34.59,300.0
2020-09-14,34.475,34.805,34.475,34.805,705.0
2020-09-15,34.845,35.49,34.845,35.16,793.0
2020-09-16,35.65,35.65,35.175,35.255,290.0
2020-09-17,35.055,35.255,34.265,35.255,63.0
2020-09-18,35.035,35.065,34.75,34.825,619.0
2020-09-21,34.445,34.445,34.325,34.445,120.0
2020-09-22,34.675,34.835,34.445,34.445,187.0
2020-09-23,35.075,35.075,34.62,34.62,2212.0
2020-09-24,34.445,34.75,34.44,34.44,1733.0
2020-09-25,34.8,35.16,34.79,35.16,1009.0
2020-09-28,35.5,35.715,35.375,35.63,852.0
2020-09-29,35.83,36.05,35.83,35.965,4271.0
2020-09-30,35.795,36.095,35.795,35.99,758.0
2020-10-01,36.05,36.24,36.05,36.085,3300.0
2020-10-02,35.3,36.085,35.3,36.07,521.0
2020-10-05,36.07,36.55,35.82,36.465,1451.0
2020-10-06,37.005,37.005,36.445,36.835,6932.0
2020-10-07,37.07,37.07,36.265,36.875,2484.0
2020-10-08,36.96,37.005,36.875,36.875,113.0
2020-10-09,37.09,37.27,37.09,37.215,8135.0
2020-10-13,37.365,37.8,37.365,37.565,1538.0
2020-10-14,37.61,37.88,37.525,37.525,2765.0
2020-10-15,37.195,37.535,37.185,37.535,1188.0
2020-10-16,38.06,38.06,37.535,37.575,231.0
2020-10-19,37.885,37.885,37.175,37.175,983.0
2020-10-20,37.035,37.175,36.96,37.175,25.0
2020-10-21,37.28,37.28,36.645,36.685,878.0
2020-10-22,36.54,36.96,36.41,36.41,1680.0
2020-10-23,36.43,36.57,36.43,36.57,705.0
2020-10-26,36.825,36.825,35.955,35.965,1343.0
2020-10-27,36.24,36.24,36.04,36.04,198.0
2020-10-28,35.775,35.775,35.535,35.65,2254.0
2020-10-29,35.84,36.01,35.82,36.01,700.0
2020-10-30,36.03,36.03,34.91,34.92,1760.0
2020-11-02,35.33,35.44,34.885,35.055,3726.0
2020-11-03,35.365,35.755,35.365,35.52,685.0
2020-11-04,36.73,36.77,36.485,36.695,3427.0
2020-11-05,37.385,37.605,37.385,37.44,506.0
2020-11-06,38.17,38.17,37.44,37.62,3509.0
2020-11-09,38.095,38.145,36.96,37.11,4235.0
2020-11-10,36.9,36.9,36.01,36.21,5298.0
2020-11-11,36.625,37.13,36.36,36.91,2258.0
2020-11-12,37.345,37.345,36.865,36.865,2328.0
2020-11-13,37.775,37.775,36.865,37.245,2033.0
2020-11-16,37.715,37.715,37.195,37.32,955.0
2020-11-17,37.25,37.525,37.225,37.525,1801.0
2020-11-18,37.555,37.555,37.32,37.32,4897.0
2020-11-19,37.025,37.67,37.025,37.67,1708.0
2020-11-20,37.715,38.06,37.69,37.69,670.0
2020-11-23,38.095,38.33,37.82,38.24,4884.0
2020-11-24,38.145,38.16,38.085,38.085,1114.0
2020-11-25,38.17,38.265,37.97,38.265,656.0
2020-11-26,39.27,39.28,38.145,38.42,1678.0
2020-11-27,38.795,38.95,38.635,38.71,1339.0
2020-11-30,38.72,39.155,38.7,38.71,1723.0
2020-12-01,38.855,38.855,38.785,38.785,256.0
2020-12-02,38.475,38.6,38.475,38.54,2677.0
2020-12-03,38.615,39.06,38.59,38.59,3723.0
2020-12-04,38.635,38.73,38.59,38.605,1211.0
2020-12-07,38.685,39.1,38.685,38.855,2371.0
2020-12-08,38.74,39.29,38.455,39.29,3111.0
2020-12-09,39.42,39.42,38.665,38.795,6261.0
2020-12-10,38.785,38.9,38.425,38.88,2163.0
2020-12-11,39.11,39.11,38.71,38.875,1194.0
2020-12-14,39.735,39.735,39.155,39.195,5859.0
2020-12-15,39.27,39.515,39.27,39.335,525.0
2020-12-16,40.105,40.19,39.565,39.565,1940.0
2020-12-17,40.36,40.36,40.065,40.275,2971.0
2020-12-18,40.455,40.74,40.415,40.415,4331.0
2020-12-21,40.125,40.7,40.125,40.645,1302.0
2020-12-22,41.28,41.28,40.57,41.1,3459.0
2020-12-23,41.185,41.225,41.07,41.1,6246.0
2020-12-24,41.11,41.365,40.93,41.005,659.0
2020-12-29,41.02,41.695,40.34,40.35,14212.0
2020-12-30,40.655,40.705,40.63,40.63,1610.0
2020-12-31,40.665,40.895,40.275,40.325,11931.0
2021-01-04,40.735,41.17,40.19,40.43,7760.0
2021-01-05,40.39,40.75,40.17,40.705,3929.0
2021-01-06,41.125,41.38,40.61,41.05,3054.0
2021-01-07,41.375,41.975,41.375,41.84,5534.0
2021-01-08,42.145,42.575,41.86,42.04,12727.0
2021-01-11,42.46,42.535,41.715,42.3,4285.0
2021-01-12,42.47,42.555,42.375,42.52,6829.0
2021-01-13,43.06,43.06,42.365,42.365,6840.0
2021-01-14,42.87,42.87,42.47,42.49,4603.0
2021-01-15,42.49,42.525,41.965,42.175,10084.0
2021-01-18,42.375,42.395,42.175,42.355,1550.0
2021-01-19,42.52,42.7,42.47,42.52,3157.0
2021-01-20,42.735,42.85,42.565,42.565,7152.0
2021-01-21,42.945,43.255,42.72,42.88,7193.0
2021-01-22,42.815,43.365,42.64,43.235,6377.0
2021-01-25,43.235,43.71,42.85,43.28,15091.0
2021-01-26,43.425,43.425,42.945,42.945,5119.0
2021-01-27,42.48,42.64,41.945,41.985,11645.0
2021-01-28,42.735,42.755,41.975,42.605,3831.0
2021-01-29,42.545,42.555,41.515,41.8,4101.0
2021-02-01,41.995,43.155,41.995,43.09,3097.0
2021-02-02,43.415,43.785,43.155,43.74,7523.0
2021-02-03,43.71,44.11,43.5,43.835,3729.0
2021-02-04,44.225,44.305,43.855,44.255,10904.0
2021-02-05,44.285,44.55,44.225,44.38,3192.0
2021-02-08,45.055,45.115,44.455,45.03,6909.0
2021-02-09,45.275,45.36,45.03,45.23,7581.0
2021-02-10,45.44,45.715,44.665,45.035,5102.0
2021-02-11,45.21,45.515,44.78,45.315,3588.0
2021-02-12,45.56,45.66,45.24,45.66,8900.0
2021-02-16,46.21,46.21,45.315,45.455,7184.0
2021-02-17,45.22,45.505,44.57,44.925,6390.0
2021-02-18,45.21,45.21,43.9,44.37,6952.0
2021-02-19,44.475,44.99,44.475,44.855,6321.0
2021-02-22,44.77,44.77,43.99,43.99,5460.0
2021-02-23,43.13,43.52,41.995,43.405,7268.0
2021-02-24,43.435,43.54,42.9,43.375,4007.0
2021-02-25,43.425,43.615,42.115,42.405,4071.0
2021-02-26,42.02,42.985,41.915,42.86,8975.0
2021-03-01,43.575,43.855,42.945,43.815,7653.0
2021-03-02,43.815,43.99,43.185,43.185,4864.0
2021-03-03,43.48,43.48,42.28,42.29,7522.0
2021-03-04,41.985,42.175,40.35,40.81,19433.0
2021-03-05,41.23,41.345,39.655,41.26,8395.0
2021-03-08,41.26,41.66,40.61,40.945,51034.0
2021-03-09,41.285,42.08,41.06,42.03,6355.0
2021-03-10,42.605,42.605,42.115,42.135,5627.0
2021-03-11,42.3,42.975,42.29,42.965,3893.0
2021-03-12,42.86,42.86,42.345,42.585,2200.0
2021-03-15,42.835,43.11,42.7,43.11,8827.0
2021-03-16,43.54,43.54,42.43,42.71,18319.0
2021-03-17,42.72,43.06,42.06,43.005,2496.0
2021-03-18,42.945,42.945,42.185,42.26,8584.0
2021-03-19,42.955,42.955,41.955,42.535,1330.0
2021-03-22,42.535,42.93,42.535,42.785,4177.0
2021-03-23,43.005,43.005,41.745,41.81,1029.0
2021-03-24,42.52,42.52,41.125,41.125,3469.0
2021-03-25,40.925,41.63,40.745,41.63,3101.0
2021-03-26,41.085,42.22,41.085,42.22,2264.0
2021-03-29,42.135,42.28,41.47,41.535,3805.0
2021-03-30,41.325,42.48,41.04,41.985,10107.0
2021-03-31,41.985,42.48,41.985,42.47,2358.0
2021-04-01,43.1,43.12,42.365,42.85,25399.0
2021-04-05,43.51,43.51,42.945,43.035,37373.0
2021-04-06,43.49,43.51,42.995,43.33,2892.0
2021-04-07,43.72,43.72,43.11,43.11,5850.0
2021-04-08,43.615,43.615,42.945,43.51,2492.0
2021-04-09,43.435,43.605,43.26,43.395,3492.0
2021-04-12,43.375,43.615,43.005,43.33,8327.0
2021-04-13,43.425,43.615,43.26,43.53,3525.0
2021-04-14,43.615,44.095,43.615,43.635,4366.0
2021-04-15,44.54,44.54,43.69,43.94,1147.0
2021-04-16,43.55,43.995,43.55,43.9,5492.0
2021-04-19,43.89,44.035,43.29,43.54,3751.0
2021-04-20,43.54,43.75,42.45,42.755,9819.0
2021-04-21,42.735,43.225,42.135,43.08,2727.0
2021-04-22,43.51,43.595,43.08,43.15,3333.0
2021-04-23,43.15,43.9,42.85,43.9,3377.0
2021-04-26,43.68,44.34,43.54,44.065,4956.0
2021-04-27,44.075,44.55,43.835,44.055,2641.0
2021-04-28,43.96,44.445,43.53,43.89,4426.0
2021-04-29,44.225,44.225,43.13,43.31,2866.0
2021-04-30,43.415,43.415,42.735,42.815,3107.0
2021-05-03,43.045,43.585,42.815,42.94,2395.0
2021-05-04,42.73,43.045,41.995,42.24,2020.0
2021-05-05,42.795,42.85,42.51,42.7,1182.0
2021-05-06,42.68,42.68,41.915,41.945,2130.0
2021-05-07,42.85,42.94,42.615,42.86,2520.0
2021-05-10,42.91,43.235,41.83,41.84,3851.0
2021-05-11,41.18,41.67,41.04,41.48,4272.0
2021-05-12,41.43,41.43,40.325,40.325,1577.0
2021-05-13,40.735,41.075,40.485,40.96,1250.0
2021-05-14,41.315,41.64,40.37,41.64,6170.0
2021-05-17,41.43,41.905,41.03,41.43,1383.0
2021-05-18,42.21,42.21,41.59,41.59,1116.0
2021-05-19,41.095,41.25,40.56,41.25,1971.0
2021-05-20,41.84,41.84,41.155,41.27,433.0
2021-05-21,42.105,42.105,41.535,41.67,2060.0
2021-05-25,41.975,42.375,41.8,41.8,8702.0
2021-05-26,41.82,42.51,41.82,42.49,2138.0
2021-05-27,43.015,43.015,42.535,42.91,2535.0
2021-05-28,43.795,43.795,42.795,42.92,1893.0
2021-05-31,42.9,42.94,42.72,42.88,362.0
2021-06-01,43.11,43.5,42.84,43.165,1237.0
2021-06-02,43.27,43.36,42.985,43.175,2307.0
2021-06-03,42.965,43.27,42.63,42.985,2302.0
2021-06-04,43.31,43.33,42.795,43.14,1261.0
2021-06-07,43.14,43.625,43.08,43.625,4646.0
2021-06-08,43.71,43.825,43.445,43.78,2635.0
2021-06-09,43.615,43.815,43.375,43.375,859.0
2021-06-10,43.9,43.9,43.11,43.215,1657.0
2021-06-11,43.225,43.9,43.215,43.77,2793.0
2021-06-14,43.68,43.93,43.375,43.48,1236.0
2021-06-15,43.68,43.68,43.29,43.425,4706.0
2021-06-16,43.89,43.89,42.815,43.155,794.0
2021-06-17,43.675,43.675,42.86,43.215,2042.0
2021-06-18,43.29,43.29,42.49,42.825,1916.0
2021-06-21,44.38,44.38,42.49,43.55,2950.0
2021-06-22,44.265,44.265,43.36,43.655,3062.0
2021-06-23,44.095,44.095,43.57,43.76,475.0
2021-06-24,43.89,44.31,43.89,44.18,1343.0
2021-06-25,44.34,44.425,44.13,44.38,4040.0
2021-06-28,44.98,44.98,44.12,44.38,96.0
2021-06-29,44.93,44.93,44.295,44.37,1018.0
2021-06-30,44.275,44.59,44.275,44.445,1014.0
2021-07-02,44.665,45.03,44.295,44.41,795.0
2021-07-05,45.01,45.01,44.41,44.41,111.0
2021-07-06,44.99,44.99,44.18,44.275,1640.0
2021-07-07,44.255,44.81,44.19,44.35,1453.0
2021-07-08,43.9,44.1,43.32,43.785,6633.0
2021-07-09,44.285,44.625,44.275,44.61,704.0
2021-07-12,44.55,44.78,44.305,44.675,1326.0
2021-07-13,45.16,45.16,44.465,44.52,718.0
2021-07-14,44.57,44.59,44.1,44.1,1709.0
2021-07-15,43.9,44.065,43.5,43.94,1635.0
2021-07-16,44.74,44.74,43.395,43.395,2244.0
2021-07-19,42.945,43.005,42.795,42.945,6137.0
2021-07-20,43.445,43.885,43.31,43.75,1670.0
2021-07-21,43.795,44.36,43.57,44.235,19532.0
2021-07-22,44.75,44.75,43.93,44.16,1064.0
2021-07-23,44.655,44.655,44.14,44.2,975.0
2021-07-26,43.91,44.51,43.91,44.34,11391.0
2021-07-27,44.265,44.275,43.625,44.075,710.0
2021-07-28,44.11,44.54,43.815,44.34,1081.0
2021-07-29,44.475,44.475,44.37,44.435,1500.0
2021-07-30,44.56,44.56,44.055,44.11,1492.0
2021-08-03,44.495,44.895,44.2,44.495,914.0
2021-08-04,44.94,44.94,44.475,44.73,1880.0
2021-08-05,44.415,44.81,44.415,44.78,708.0
2021-08-06,45.075,45.23,44.905,45.19,2374.0
2021-08-09,45.19,45.45,44.865,45.41,1954.0
2021-08-10,45.315,45.61,44.75,45.335,2724.0
2021-08-11,45.44,45.715,45.135,45.44,6579.0
2021-08-12,45.79,45.79,45.325,45.45,1775.0
2021-08-13,45.45,45.505,45.18,45.18,4284.0
2021-08-16,45.37,45.37,44.905,44.905,251.0
2021-08-17,45.01,45.265,44.245,44.51,1945.0
2021-08-18,44.97,44.97,44.15,44.82,2575.0
2021-08-19,44.56,44.56,43.77,44.36,4931.0
2021-08-20,44.97,44.97,44.54,44.54,464.0
2021-08-23,45.17,45.17,44.54,44.54,271.0
2021-08-24,44.675,45.335,44.675,45.23,3564.0
2021-08-25,45.38,45.875,45.18,45.86,3776.0
2021-08-26,45.905,45.905,45.4,45.66,2344.0
2021-08-27,45.66,46.26,45.66,45.925,4202.0
2021-08-30,46.115,46.2,45.83,46.145,9215.0
2021-08-31,46.29,46.29,45.915,46.115,2008.0
2021-09-01,46.08,46.28,45.715,46.28,4032.0
2021-09-02,46.315,46.67,46.29,46.385,1711.0
2021-09-03,46.575,46.575,46.19,46.29,4112.0
2021-09-07,46.765,46.765,45.98,46.565,1155.0
2021-09-08,46.7,46.765,46.19,46.22,2921.0
2021-09-09,46.095,46.575,45.955,46.375,4641.0
2021-09-10,46.755,46.755,46.01,46.25,1030.0
2021-09-13,46.365,46.765,45.965,46.115,779.0
2021-09-14,45.81,46.22,45.81,46.115,239.0
2021-09-15,46.175,46.385,46.115,46.375,385.0
2021-09-16,46.66,46.66,46.295,46.46,840.0
2021-09-17,46.295,46.42,46.2,46.42,990.0
2021-09-20,45.65,45.65,44.835,44.855,4994.0
2021-09-21,46.765,46.765,44.905,45.58,1994.0
2021-09-22,46.165,46.165,45.955,45.975,3691.0
2021-09-23,46.375,46.61,46.325,46.575,749.0
2021-09-24,46.595,46.595,46.28,46.345,1603.0
2021-09-27,46.5,46.5,46.345,46.375,1592.0
2021-09-28,45.98,46.43,45.455,45.455,1493.0
2021-09-29,45.81,45.81,45.485,45.715,4223.0
2021-09-30,45.81,45.81,44.75,45.03,2926.0
2021-10-01,45.045,45.16,44.425,45.095,1740.0
2021-10-04,44.78,45.17,44.285,44.445,2392.0
2021-10-05,44.55,44.98,44.19,44.93,1957.0
2021-10-06,45.125,45.125,44.245,44.93,341.0
2021-10-07,45.035,45.275,45.02,45.03,8128.0
2021-10-08,44.4,44.95,44.4,44.57,837.0
2021-10-12,44.425,44.98,44.2,44.455,953.0
2021-10-13,44.57,44.615,44.36,44.61,8006.0
2021-10-14,44.715,45.16,44.715,44.75,5121.0
2021-10-15,45.305,45.755,45.0,45.2,1767.0
2021-10-18,45.38,45.38,45.19,45.37,3890.0
2021-10-19,45.905,45.905,45.475,45.675,6143.0
2021-10-20,45.885,45.885,45.15,45.705,1470.0
2021-10-21,45.62,45.77,45.505,45.705,2774.0
2021-10-22,46.02,46.02,45.83,45.935,1133.0
2021-10-25,46.125,46.47,45.725,46.42,1230.0
2021-10-26,46.775,46.775,46.24,46.295,1562.0
2021-10-27,45.885,46.08,45.56,45.745,2518.0
2021-10-28,45.905,46.145,45.765,46.095,525.0
2021-10-29,46.08,46.47,45.665,46.23,1444.0
2021-11-01,46.545,46.935,46.23,46.935,3703.0
2021-11-02,47.345,47.345,47.04,47.155,400.0
2021-11-03,47.51,47.69,47.335,47.67,4535.0
2021-11-04,48.225,48.225,47.345,47.805,1515.0
2021-11-05,47.96,48.405,47.855,47.94,2170.0
2021-11-08,48.065,48.815,48.005,48.215,1173.0
2021-11-09,48.225,48.825,47.86,48.065,2455.0
2021-11-10,47.92,47.92,47.375,47.435,4664.0
2021-11-11,47.845,48.235,47.825,48.15,1537.0
2021-11-12,48.55,48.55,48.1,48.225,3027.0
2021-11-15,48.485,48.485,47.96,47.96,1302.0
2021-11-16,48.1,48.31,47.72,48.265,4290.0
2021-11-17,48.28,48.28,47.93,47.93,2723.0
2021-11-18,48.1,48.215,47.92,47.93,406.0
2021-11-19,48.195,48.195,47.66,47.93,2726.0
2021-11-22,48.245,48.245,47.72,48.035,1061.0
2021-11-23,48.245,48.245,47.355,47.605,1590.0
2021-11-24,47.585,47.595,46.775,47.555,6028.0
2021-11-25,47.71,47.805,47.48,47.51,1250.0
2021-11-26,46.91,47.575,46.29,46.345,2381.0
2021-11-29,46.955,47.575,46.735,47.025,2275.0
2021-11-30,47.28,47.28,45.745,46.04,9758.0
2021-12-01,46.08,46.745,45.335,45.335,5418.0
2021-12-02,45.18,46.165,45.18,46.095,1658.0
2021-12-03,46.66,46.66,45.24,45.285,3939.0
2021-12-06,46.095,46.095,45.125,45.755,1365.0
2021-12-07,46.22,46.69,45.77,46.575,2082.0
2021-12-08,46.755,46.765,46.48,46.71,970.0
2021-12-09,46.765,46.765,46.185,46.63,898.0
2021-12-10,46.765,46.765,46.125,46.125,5607.0
2021-12-13,46.765,46.765,45.965,46.04,1140.0
2021-12-14,45.84,46.0,45.62,45.81,1957.0
2021-12-15,46.27,46.43,45.57,46.305,1073.0
2021-12-16,46.5,46.765,45.725,45.725,1614.0
2021-12-17,45.895,45.895,45.295,45.62,1546.0
2021-12-20,45.18,45.545,44.75,45.325,2104.0
2021-12-21,46.4,46.4,45.81,46.185,2533.0
2021-12-22,46.525,46.575,46.29,46.305,1210.0
2021-12-23,46.765,46.785,46.575,46.745,1219.0
2021-12-24,47.335,47.335,46.745,46.745,151.0
2021-12-29,47.32,47.365,46.805,47.3,1402.0
2021-12-30,47.325,47.37,46.775,47.16,3433.0
2021-12-31,46.705,46.715,46.59,46.65,978.0
2022-01-04,47.205,47.255,46.79,47.17,1759.0
2022-01-05,46.675,47.14,46.205,46.205,12571.0
2022-01-06,46.3,46.35,46.01,46.235,1593.0
2022-01-07,46.125,46.435,45.595,45.685,6198.0
2022-01-10,45.47,45.47,44.575,45.365,10973.0
2022-01-11,45.575,45.585,44.775,45.585,7972.0
2022-01-12,45.585,45.825,45.44,45.71,3089.0
2022-01-13,45.565,45.935,44.96,44.97,2718.0
2022-01-14,44.525,44.95,44.185,44.94,2839.0
2022-01-17,45.355,45.365,44.865,45.345,2863.0
2022-01-18,44.295,44.34,43.79,43.81,14242.0
2022-01-19,43.77,44.255,43.205,43.205,5216.0
2022-01-20,43.62,43.62,42.595,42.605,972.0
2022-01-21,42.605,42.605,41.86,41.87,3395.0
2022-01-24,41.235,42.17,40.345,42.045,12301.0
2022-01-25,42.015,42.015,41.265,41.71,2144.0
2022-01-26,42.53,42.53,41.69,42.13,916.0
2022-01-27,42.275,42.275,41.11,41.12,2874.0
2022-01-28,42.035,42.035,41.005,42.015,7198.0
2022-01-31,41.98,42.835,41.98,42.835,1465.0
2022-02-01,43.58,43.58,42.835,43.27,3778.0
2022-02-02,44.255,44.255,43.365,43.675,3355.0
2022-02-03,43.415,43.665,42.8,43.05,10216.0
2022-02-04,43.635,43.635,42.46,43.34,3389.0
2022-02-07,43.34,43.395,42.935,42.98,6679.0
2022-02-08,43.475,43.485,42.915,43.475,2665.0
2022-02-09,43.6,44.285,43.59,44.16,6615.0
2022-02-10,44.255,44.315,43.645,43.645,3584.0
2022-02-11,43.755,43.78,43.07,43.07,1270.0
2022-02-14,43.07,43.145,42.76,42.875,7985.0
2022-02-15,43.32,43.695,43.32,43.495,1051.0
2022-02-16,43.385,43.675,43.155,43.59,8097.0
2022-02-17,43.935,43.935,42.835,42.95,466.0
2022-02-18,42.69,43.165,42.595,42.675,2127.0
2022-02-22,42.48,43.175,41.995,42.335,3121.0
2022-02-23,42.875,42.875,41.6,41.6,982.0
2022-02-24,40.58,41.995,40.58,41.04,7309.0
2022-02-25,42.53,42.845,41.4,42.645,363.0
2022-02-28,42.72,42.73,41.825,42.645,253.0
2022-03-01,43.145,43.145,41.765,41.86,2780.0
2022-03-02,41.97,42.935,41.715,42.8,2787.0
2022-03-03,42.815,42.815,42.315,42.44,657.0
2022-03-04,42.14,42.44,41.71,41.91,3152.0
2022-03-07,42.585,42.585,41.005,41.1,3276.0
2022-03-08,41.91,42.075,40.705,41.1,704.0
2022-03-09,42.41,42.41,41.1,41.1,231.0
2022-03-10,42.625,42.625,40.625,42.095,1361.0
2022-03-11,42.19,42.19,41.59,41.725,3442.0
2022-03-14,41.63,41.65,41.16,41.485,1334.0
2022-03-15,41.66,41.97,41.66,41.96,640.0
2022-03-16,42.75,42.905,42.24,42.78,353.0
2022-03-17,43.195,43.195,42.75,42.78,93.0
2022-03-18,43.145,43.445,43.145,43.415,1740.0
2022-03-21,43.9,43.9,43.415,43.415,687.0
2022-03-22,43.82,43.88,43.755,43.82,2251.0
2022-03-23,43.85,43.85,43.27,43.655,544.0
2022-03-24,43.415,43.675,43.415,43.655,1345.0
2022-03-25,43.9,43.9,43.56,43.705,726.0
2022-03-28,43.54,43.705,43.33,43.54,358.0
2022-03-29,43.705,44.15,43.705,44.14,3758.0
2022-03-30,44.485,44.485,43.54,44.14,993.0
2022-03-31,44.14,44.14,43.185,44.14,183.0
2022-04-01,43.225,43.655,43.125,43.32,1290.0
2022-04-04,43.28,43.88,43.05,43.445,3472.0
2022-04-05,43.57,43.57,42.675,42.98,257.0
2022-04-06,42.81,42.81,42.275,42.335,5587.0
2022-04-07,42.315,42.835,42.305,42.835,1285.0
2022-04-08,43.105,43.175,42.925,43.105,727.0
2022-04-11,42.81,43.55,42.5,42.565,1310.0
2022-04-12,42.105,43.155,42.105,42.615,792.0
2022-04-13,42.905,43.085,42.625,42.99,4076.0
2022-04-14,42.935,43.145,42.51,43.0,855.0
2022-04-18,42.68,43.495,42.52,42.865,950.0
2022-04-19,42.885,43.435,42.69,43.365,854.0
2022-04-20,43.61,43.61,43.35,43.415,988.0
2022-04-21,44.16,44.16,42.615,42.615,2437.0
2022-04-22,42.635,42.69,41.93,41.93,4168.0
2022-04-25,40.955,41.63,40.81,40.955,2396.0
2022-04-26,41.92,41.92,40.915,40.915,1018.0
2022-04-27,40.945,41.6,40.945,41.32,738.0
2022-04-28,41.255,41.775,41.255,41.32,34.0
2022-04-29,41.67,41.67,40.905,41.17,836.0
2022-05-02,41.535,41.535,40.51,40.54,777.0
2022-05-03,40.81,41.68,40.81,41.68,172.0
2022-05-04,41.93,42.345,41.225,42.285,1954.0
2022-05-05,41.68,41.68,41.07,41.07,1679.0
2022-05-06,41.005,41.255,40.955,41.005,1403.0
2022-05-09,40.85,40.85,39.7,39.94,1829.0
2022-05-10,39.835,40.405,39.46,39.845,2585.0
2022-05-11,40.07,40.085,39.42,39.555,1546.0
2022-05-12,39.45,39.555,39.065,39.555,39.0
2022-05-13,39.73,40.26,39.535,40.25,2780.0
2022-05-16,40.395,40.395,40.155,40.27,737.0
2022-05-17,40.52,41.03,40.52,41.025,5848.0
2022-05-18,40.86,40.86,39.71,39.71,1309.0
2022-05-19,39.355,39.815,39.355,39.66,2448.0
2022-05-20,39.22,39.855,39.22,39.66,86.0
2022-05-24,40.425,40.425,39.75,40.205,1877.0
2022-05-25,40.51,40.8,40.51,40.51,272.0
2022-05-26,41.195,41.34,40.51,40.51,211.0
2022-05-27,41.16,41.855,41.16,41.845,1428.0
2022-05-30,41.58,42.22,41.445,41.58,410.0
2022-05-31,41.765,41.765,41.14,41.34,1268.0
2022-06-01,41.295,41.475,41.09,41.09,690.0
2022-06-02,41.12,41.495,40.985,41.485,1629.0
2022-06-03,41.17,41.285,41.005,41.275,4850.0
2022-06-06,41.63,41.63,41.31,41.31,2633.0
2022-06-07,41.17,41.765,41.17,41.755,3754.0
2022-06-08,41.465,41.465,41.255,41.255,925.0
2022-06-09,40.975,41.185,40.705,41.11,1095.0
2022-06-10,40.425,40.425,39.875,40.095,1484.0
2022-06-13,39.555,39.555,38.555,38.7,6024.0
2022-06-14,38.835,38.95,38.555,38.85,1633.0
2022-06-15,39.14,39.375,38.805,38.975,8506.0
2022-06-16,38.07,38.07,37.48,37.605,5422.0
2022-06-17,37.965,38.02,37.57,37.965,668.0
2022-06-20,37.5,37.975,37.5,37.925,2648.0
2022-06-21,38.7,38.7,38.12,38.225,9787.0
2022-06-22,37.49,37.945,37.49,37.77,2653.0
2022-06-23,37.625,37.635,37.26,37.625,6308.0
2022-06-24,37.925,38.34,37.925,38.33,429.0
2022-06-27,38.725,38.725,38.3,38.57,4867.0
2022-06-28,38.86,39.065,38.175,38.35,7455.0
2022-06-29,38.39,38.39,37.985,38.08,5300.0
2022-06-30,37.51,37.975,37.23,37.625,3558.0
2022-07-04,38.04,38.04,37.625,37.78,2792.0
2022-07-05,37.57,37.985,36.98,37.54,3255.0
2022-07-06,37.345,37.435,36.93,37.375,3358.0
2022-07-07,37.625,38.285,37.06,37.965,2950.0
2022-07-08,37.935,38.06,37.935,38.005,919.0
2022-07-11,37.675,38.35,37.435,37.77,3066.0
2022-07-12,37.54,38.04,37.365,37.365,2104.0
2022-07-13,37.32,37.345,36.94,37.28,2780.0
2022-07-14,37.33,37.33,36.815,37.04,1166.0
2022-07-15,37.51,37.51,37.435,37.435,161.0
2022-07-18,38.155,38.155,37.605,37.605,1196.0
2022-07-19,38.02,38.35,38.02,38.35,2178.0
2022-07-20,38.565,38.565,38.155,38.42,1068.0
2022-07-21,38.795,38.795,37.605,38.465,1582.0
2022-07-22,38.465,38.475,38.195,38.32,365.0
2022-07-25,38.89,38.89,38.32,38.32,1460.0
2022-07-26,39.315,39.315,38.555,38.745,538.0
2022-07-27,38.64,39.23,38.525,38.7,814.0
2022-07-28,38.88,39.48,38.88,39.43,1153.0
2022-07-29,39.79,39.95,39.79,39.935,2011.0
2022-08-02,40.125,40.125,39.605,39.75,1811.0
2022-08-03,39.645,39.75,39.645,39.74,933.0
2022-08-04,39.935,39.935,39.25,39.365,3695.0
2022-08-05,39.24,39.815,38.805,39.8,3626.0
2022-08-08,40.06,40.06,39.71,39.835,816.0
2022-08-09,40.06,40.06,39.805,39.815,618.0
2022-08-10,40.07,40.24,40.07,40.22,881.0
2022-08-11,40.395,40.715,40.385,40.395,2293.0
2022-08-12,40.625,40.925,40.625,40.81,1990.0
2022-08-15,41.215,41.235,40.81,40.81,551.0
2022-08-16,41.455,41.455,41.04,41.11,1973.0
2022-08-17,40.985,41.205,40.985,41.195,535.0
2022-08-18,41.485,41.59,40.79,41.58,1355.0
2022-08-19,41.825,41.825,40.82,41.485,655.0
2022-08-22,41.775,41.775,40.59,41.17,654.0
2022-08-23,40.915,41.295,40.905,41.175,1346.0
2022-08-24,41.445,41.69,41.305,41.445,339.0
2022-08-25,41.855,42.15,41.37,41.445,1457.0
2022-08-26,41.99,41.99,41.11,41.305,1015.0
2022-08-29,41.205,41.215,40.82,41.025,4698.0
2022-08-30,41.025,41.39,40.51,40.55,1562.0
2022-08-31,40.925,40.925,40.445,40.445,1134.0
2022-09-01,40.365,40.375,39.96,40.125,4392.0
2022-09-02,40.375,41.35,39.97,40.375,598.0
2022-09-06,40.135,40.135,39.7,40.135,620.0
2022-09-07,39.655,40.01,39.655,39.97,1142.0
2022-09-08,40.125,40.155,39.76,40.125,1096.0
2022-09-09,40.675,40.77,40.675,40.695,1200.0
2022-09-12,41.555,41.555,40.88,40.915,1801.0
2022-09-13,40.61,40.635,40.105,40.175,890.0
2022-09-14,40.85,40.85,40.395,40.425,1652.0
2022-09-15,40.465,40.465,39.865,40.345,1840.0
2022-09-16,40.105,40.665,39.585,40.03,1224.0
2022-09-19,39.75,40.205,39.75,40.07,1026.0
2022-09-20,39.8,40.07,39.8,39.8,302.0
2022-09-21,40.32,40.365,39.71,39.865,2875.0
2022-09-22,39.66,40.49,39.595,39.595,1837.0
2022-09-23,39.015,39.015,38.275,38.275,1721.0
2022-09-26,38.745,38.795,38.445,38.485,4506.0
2022-09-27,38.68,39.4,38.33,38.525,4580.0
2022-09-28,38.89,39.305,38.545,39.22,1721.0
2022-09-29,39.295,39.295,38.4,38.86,4073.0
2022-09-30,38.84,39.575,38.84,39.095,1278.0
2022-10-03,39.925,39.925,38.495,39.635,933.0
2022-10-04,40.23,40.655,40.105,40.52,1162.0
2022-10-05,40.925,40.925,40.425,40.685,1296.0
2022-10-06,40.665,41.1,40.665,40.735,1306.0
2022-10-07,40.925,40.925,40.06,40.085,833.0
2022-10-11,39.835,40.23,39.835,40.06,731.0
2022-10-12,39.875,39.935,39.875,39.915,746.0
2022-10-13,39.14,40.685,39.14,40.56,2239.0
2022-10-14,41.31,41.31,39.925,40.085,2539.0
2022-10-17,40.31,40.51,40.31,40.425,1970.0
2022-10-18,41.12,41.42,40.85,40.955,1692.0
2022-10-19,40.82,40.82,40.635,40.77,4366.0
2022-10-20,41.235,41.235,40.485,40.485,4606.0
2022-10-21,40.995,41.12,40.755,41.11,4665.0
2022-10-24,41.43,41.62,40.88,41.535,1799.0
2022-10-25,41.37,41.735,41.37,41.37,743.0
2022-10-26,41.825,42.325,41.825,41.98,1633.0
2022-10-27,42.14,42.15,41.4,42.14,527.0
2022-10-28,42.105,42.5,42.105,42.105,1253.0
2022-10-31,42.925,42.935,41.6,42.355,1074.0
2022-11-01,42.925,42.925,42.2,42.665,1531.0
2022-11-02,43.095,43.095,42.665,42.69,1504.0
2022-11-03,42.575,42.575,41.825,42.4,6249.0
2022-11-04,42.4,42.4,41.58,41.745,2705.0
2022-11-07,42.585,42.585,42.23,42.335,713.0
2022-11-08,42.22,42.51,42.21,42.4,2142.0
2022-11-09,42.14,42.14,41.755,42.14,1292.0
2022-11-10,43.05,43.05,42.055,42.14,2403.0
2022-11-11,42.52,42.52,42.17,42.305,933.0
2022-11-14,42.26,42.605,42.17,42.295,11450.0
2022-11-15,42.885,43.33,42.265,42.4,2808.0
2022-11-16,42.265,42.47,42.22,42.305,2621.0
2022-11-17,42.46,42.46,41.34,42.21,1814.0
2022-11-18,43.03,43.03,42.44,42.7,1986.0
2022-11-21,42.635,43.03,42.625,42.79,1692.0
2022-11-22,42.99,43.32,42.935,43.31,1297.0
2022-11-23,42.665,43.475,42.665,43.3,989.0
2022-11-24,43.405,43.5,43.07,43.475,978.0
2022-11-25,43.86,43.86,43.475,43.59,1540.0
2022-11-28,43.34,43.61,43.03,43.375,1849.0
2022-11-29,43.89,44.025,43.755,43.85,1797.0
2022-11-30,44.285,44.285,43.56,44.18,2770.0
2022-12-01,44.825,44.825,43.54,44.035,6222.0
2022-12-02,43.495,44.265,43.495,44.205,1186.0
2022-12-05,44.17,44.17,43.55,43.83,1484.0
2022-12-06,44.275,44.275,43.3,43.34,1256.0
2022-12-07,43.925,43.925,43.31,43.365,524.0
2022-12-08,43.925,43.925,43.06,43.145,957.0
2022-12-09,43.8,43.8,42.895,43.145,1182.0
2022-12-12,43.715,43.715,43.0,43.23,2244.0
2022-12-13,43.935,43.935,43.04,43.34,2285.0
2022-12-14,43.415,43.83,42.8,43.225,5607.0
2022-12-15,42.565,42.81,42.565,42.75,2500.0
2022-12-16,42.47,42.675,42.41,42.675,380.0
2022-12-19,43.185,43.185,42.16,42.16,1309.0
2022-12-20,42.2,42.545,41.69,42.54,711.0
2022-12-21,43.32,43.32,42.935,43.085,1355.0
2022-12-22,42.75,42.75,42.345,42.345,1364.0
2022-12-23,41.97,42.78,41.97,42.78,990.0
2022-12-28,43.14,43.14,42.03,42.305,658.0
2022-12-29,42.83,43.015,42.495,43.015,138.0
2022-12-30,42.415,42.485,42.415,42.415,377.0
2023-01-03,43.495,43.495,42.3,42.37,1302.0
2023-01-04,42.37,42.375,41.84,42.37,1007.0
2023-01-05,42.375,42.375,41.85,41.885,1274.0
2023-01-06,42.33,42.69,41.72,42.535,1820.0
2023-01-09,42.535,43.14,42.065,42.26,2395.0
2023-01-10,41.68,42.68,41.68,42.575,4390.0
2023-01-11,42.595,43.115,42.055,42.73,4485.0
2023-01-12,43.28,43.28,42.975,43.14,1953.0
2023-01-13,43.415,43.495,43.27,43.485,2258.0
2023-01-16,43.065,44.115,43.065,44.045,5168.0
2023-01-17,43.585,43.585,43.26,43.405,1692.0
2023-01-18,43.75,43.75,43.29,43.29,2975.0
2023-01-19,42.37,43.115,42.37,42.995,1539.0
2023-01-20,43.605,43.605,42.905,43.21,2402.0
2023-01-23,43.35,43.74,43.28,43.465,897.0
2023-01-24,43.475,43.575,43.465,43.465,236.0
2023-01-25,43.625,43.7,43.135,43.69,2067.0
2023-01-26,44.065,44.065,43.125,43.72,3693.0
2023-01-27,44.145,44.145,43.465,43.545,1160.0
2023-01-30,43.405,43.625,42.81,43.425,3552.0
2023-01-31,43.605,43.68,43.545,43.67,486.0
2023-02-01,44.37,44.37,42.945,44.025,1155.0
2023-02-02,43.23,43.72,43.23,43.645,6424.0
2023-02-03,43.645,44.125,43.645,43.66,17615.0
2023-02-06,43.975,43.975,43.405,43.66,760.0
2023-02-07,43.39,44.005,43.31,43.585,1085.0
2023-02-08,43.67,43.67,43.16,43.655,1561.0
2023-02-09,43.23,43.73,43.23,43.435,6498.0
2023-02-10,43.15,43.485,43.15,43.485,1399.0
2023-02-13,43.415,43.82,43.415,43.74,2068.0
2023-02-14,44.145,44.145,43.455,43.86,2024.0
2023-02-15,43.85,44.065,43.135,44.045,5413.0
2023-02-16,43.89,44.36,43.89,44.145,2710.0
2023-02-17,44.135,44.155,43.74,44.095,3247.0
2023-02-21,43.85,44.435,43.22,43.605,4797.0
2023-02-22,43.915,43.915,43.24,43.36,1125.0
2023-02-23,43.545,44.035,43.005,43.655,1489.0
2023-02-24,42.85,43.495,42.85,43.485,3494.0
2023-02-27,44.31,44.31,43.605,43.68,697.0
2023-02-28,44.21,44.21,43.75,43.925,1904.0
2023-03-01,44.37,44.37,44.035,44.095,1471.0
2023-03-02,43.17,44.2,43.17,44.045,733.0
2023-03-03,43.79,44.74,43.79,44.73,1537.0
2023-03-06,44.655,45.125,44.34,44.36,1763.0
2023-03-07,44.475,44.475,44.34,44.34,898.0
2023-03-08,44.465,44.465,44.3,44.34,51.0
2023-03-09,44.88,44.88,43.72,43.79,1547.0
2023-03-10,43.925,43.925,42.8,43.16,3673.0
2023-03-13,42.63,42.63,42.075,42.075,7759.0
2023-03-14,42.075,42.66,41.75,42.395,19762.0
2023-03-15,42.035,42.035,41.18,41.32,555.0
2023-03-16,41.12,41.975,41.12,41.955,2478.0
2023-03-17,42.13,42.13,41.16,41.16,1310.0
2023-03-20,42.005,42.005,41.525,41.585,2004.0
2023-03-21,42.68,42.68,41.66,42.555,1285.0
2023-03-22,42.66,42.66,42.12,42.555,1333.0
2023-03-23,42.35,42.35,41.895,41.915,1685.0
2023-03-24,41.555,41.81,41.435,41.8,2313.0
2023-03-27,42.075,42.2,42.025,42.105,1432.0
2023-03-28,42.15,42.15,41.915,41.965,2103.0
2023-03-29,42.35,42.415,41.78,42.415,2857.0
2023-03-30,42.585,42.625,42.415,42.505,2322.0
2023-03-31,43.095,43.095,42.8,42.82,549.0
2023-04-03,42.985,43.27,42.405,43.015,2596.0
2023-04-04,43.425,43.425,42.405,42.415,3884.0
2023-04-05,42.33,42.33,42.105,42.24,4286.0
2023-04-06,42.24,42.36,41.75,42.35,1309.0
2023-04-10,42.095,42.7,42.085,42.64,2630.0
2023-04-11,42.85,42.905,42.67,42.83,373.0
2023-04-12,43.415,43.415,42.63,42.81,4686.0
2023-04-13,42.77,43.065,42.75,42.75,5294.0
2023-04-14,43.22,43.22,42.68,42.87,2581.0
2023-04-17,42.915,43.16,42.87,42.87,1267.0
2023-04-18,43.645,43.645,42.87,43.29,933.0
2023-04-19,43.39,43.66,43.39,43.405,1459.0
2023-04-20,43.405,43.76,43.405,43.475,1634.0
2023-04-21,43.595,43.83,43.595,43.81,2048.0
2023-04-24,43.77,43.9,43.75,43.88,2008.0
2023-04-25,43.24,43.455,43.21,43.27,555.0
2023-04-26,43.16,43.26,42.84,42.88,3271.0
2023-04-27,42.585,43.16,42.585,42.88,59.0
2023-04-28,42.565,43.31,42.565,43.29,1595.0
2023-05-01,43.66,43.66,43.16,43.37,691.0
2023-05-02,43.33,43.71,42.7,43.115,1872.0
2023-05-03,43.545,43.545,43.115,43.115,5508.0
2023-05-04,43.24,43.24,42.35,42.35,1035.0
2023-05-05,42.81,42.84,42.485,42.575,1396.0
2023-05-08,42.86,42.86,42.33,42.585,553.0
2023-05-09,42.625,42.75,42.625,42.75,1800.0
2023-05-10,43.14,43.14,42.545,42.73,1400.0
2023-05-11,42.095,42.87,42.095,42.81,2594.0
2023-05-12,43.16,43.16,42.75,42.975,486.0
2023-05-15,43.115,43.19,42.905,43.18,2562.0
2023-05-16,42.21,42.82,42.21,42.73,624.0
2023-05-17,43.15,43.18,42.3,43.16,1334.0
2023-05-18,43.565,43.585,43.31,43.475,429.0
2023-05-19,43.655,43.655,43.3,43.32,1016.0
2023-05-23,43.18,43.505,42.81,42.87,4281.0
2023-05-24,43.14,43.14,42.79,42.8,475.0
2023-05-25,42.83,43.4,42.455,43.085,5159.0
2023-05-26,43.14,43.475,43.045,43.22,811.0
2023-05-29,43.38,43.455,43.15,43.455,300.0
2023-05-30,43.425,43.88,43.115,43.24,996.0
2023-05-31,42.425,42.81,42.425,42.76,729.0
2023-06-01,43.135,43.135,42.25,42.915,531.0
2023-06-02,43.66,43.66,43.39,43.495,3674.0
2023-06-05,43.555,43.555,43.455,43.455,1084.0
2023-06-06,43.525,43.84,42.975,43.84,393.0
2023-06-07,43.925,43.925,43.72,43.73,1044.0
2023-06-08,44.045,44.045,43.565,43.925,1594.0
2023-06-09,43.965,43.975,43.77,43.86,2382.0
2023-06-12,43.455,44.36,43.455,44.35,895.0
2023-06-13,44.34,44.635,44.025,44.445,2326.0
2023-06-14,44.635,44.645,44.34,44.455,3692.0
2023-06-15,44.535,44.535,43.87,44.525,761.0
2023-06-16,44.77,45.185,44.23,44.565,681.0
2023-06-19,44.4,44.41,43.89,44.36,1637.0
2023-06-20,44.28,44.43,43.76,44.28,2385.0
2023-06-21,44.37,44.37,43.88,44.025,697.0
2023-06-22,43.84,43.915,43.72,43.82,2844.0
2023-06-23,43.9,43.9,42.975,43.445,501.0
2023-06-26,43.21,43.68,42.965,43.27,4060.0
2023-06-27,43.17,43.79,42.965,43.75,1965.0
2023-06-28,44.2,44.2,44.015,44.065,2407.0
2023-06-29,44.445,44.445,44.085,44.2,1812.0
2023-06-30,44.77,44.84,44.685,44.83,1664.0
2023-07-04,44.615,44.675,44.165,44.25,1872.0
2023-07-05,44.585,44.87,44.28,44.31,1405.0
2023-07-06,43.535,44.015,43.535,43.965,288.0
2023-07-07,44.145,44.23,44.145,44.165,3108.0
2023-07-10,43.635,44.615,43.635,44.495,3761.0
2023-07-11,44.77,44.86,44.555,44.72,6104.0
2023-07-12,45.22,45.24,44.995,45.185,2728.0
2023-07-13,44.94,45.505,44.94,45.37,2627.0
2023-07-14,45.45,45.575,45.195,45.495,1828.0
2023-07-17,45.42,45.82,45.42,45.575,1467.0
2023-07-18,45.91,45.995,45.81,45.975,2228.0
2023-07-19,46.095,46.105,45.555,45.84,2309.0
2023-07-20,45.635,45.83,45.28,45.31,4984.0
2023-07-21,45.515,45.515,45.105,45.38,3058.0
2023-07-24,45.27,45.515,45.015,45.125,2868.0
2023-07-25,45.175,45.44,44.685,45.39,2375.0
2023-07-26,45.515,45.515,45.39,45.41,1871.0
2023-07-27,45.515,45.72,45.115,45.27,3091.0
2023-07-28,45.555,46.065,45.555,45.81,1810.0
2023-07-31,46.105,46.105,45.84,45.84,3689.0
2023-08-01,46.095,46.105,45.545,46.095,1121.0
2023-08-02,46.105,46.105,45.495,46.095,214.0
2023-08-03,45.32,45.505,45.32,45.42,628.0
2023-08-04,46.005,46.005,45.485,45.495,3123.0
2023-08-08,45.985,45.985,45.135,45.28,396.0
2023-08-09,45.505,45.515,45.26,45.4,2389.0
2023-08-10,45.81,45.81,45.035,45.4,950.0
2023-08-11,45.485,45.485,45.015,45.185,703.0
2023-08-14,45.125,45.41,45.125,45.36,1505.0
2023-08-15,44.665,45.36,44.665,45.36,762.0
2023-08-16,44.495,44.94,44.495,44.93,641.0
2023-08-17,44.72,45.015,44.065,44.25,666.0
2023-08-18,43.945,44.21,43.135,43.925,1257.0
2023-08-21,44.27,44.465,44.125,44.125,2437.0
2023-08-22,44.41,44.445,44.31,44.435,2115.0
2023-08-23,44.92,44.93,44.635,44.92,788.0
2023-08-24,44.79,44.79,44.31,44.435,751.0
2023-08-25,44.89,44.89,44.525,44.625,1072.0
2023-08-28,44.94,45.005,44.625,44.625,738.0
2023-08-29,45.38,45.73,45.38,45.73,431.0
2023-08-30,45.9,45.9,45.73,45.86,348.0
2023-08-31,46.105,46.105,45.665,45.91,1746.0
2023-09-01,46.105,46.25,46.085,46.135,10057.0
2023-09-05,46.26,46.665,45.77,45.83,3373.0
2023-09-06,45.83,45.89,45.475,45.72,3808.0
2023-09-07,45.81,45.81,44.945,45.565,1011.0
2023-09-08,47.085,47.085,45.29,45.37,8544.0
2023-09-11,45.475,45.76,44.72,45.565,6494.0
2023-09-12,45.34,45.81,44.83,45.34,111.0
2023-09-13,44.955,44.985,44.8,44.8,1775.0
2023-09-14,45.155,45.665,44.8,45.105,1658.0
2023-09-15,44.545,44.595,44.515,44.595,3333.0
2023-09-18,44.93,44.93,43.89,44.495,522.0
2023-09-19,44.035,44.485,44.005,44.055,1427.0
2023-09-20,44.81,44.81,43.86,43.86,562.0
2023-09-21,43.73,43.88,43.22,43.27,685.0
2023-09-22,43.605,43.605,43.15,43.21,199.0
2023-09-25,43.19,43.19,43.065,43.065,996.0
2023-09-26,43.33,43.33,42.77,42.83,399.0
2023-09-27,42.905,43.075,42.82,43.065,1349.0
2023-09-28,43.505,43.565,42.77,43.34,418.0
2023-09-29,43.89,43.89,43.33,43.605,1937.0
2023-10-02,43.485,44.125,43.025,43.485,798.0
2023-10-03,42.995,43.3,42.565,42.63,1827.0
2023-10-04,43.135,43.135,42.595,43.005,2241.0
2023-10-05,43.645,43.645,42.575,42.965,5621.0
2023-10-06,43.115,43.585,43.115,43.555,1421.0
2023-10-10,43.925,44.18,43.925,44.18,408.0
2023-10-11,43.74,44.18,43.74,44.18,129.0
2023-10-12,44.065,44.36,43.595,43.76,1893.0
2023-10-13,44.065,44.065,43.105,43.105,1498.0
2023-10-16,43.73,43.73,43.21,43.535,1650.0
2023-10-17,43.545,43.985,43.545,43.82,1008.0
2023-10-18,43.87,43.87,43.005,43.085,1164.0
2023-10-19,43.7,43.7,42.605,42.69,1480.0
2023-10-20,42.18,42.18,41.895,42.18,1276.0
2023-10-23,41.895,42.37,41.34,42.055,3343.0
2023-10-24,42.64,42.66,42.055,42.055,120.0
2023-10-25,42.925,42.925,42.005,42.15,4511.0
2023-10-26,42.555,42.555,41.81,41.935,10128.0
2023-10-27,42.505,42.505,41.78,41.85,2607.0
2023-10-30,41.995,42.24,41.935,42.24,1929.0
2023-10-31,42.395,42.68,41.915,42.575,2696.0
2023-11-01,42.64,43.14,42.575,42.915,726.0
2023-11-02,43.045,43.635,42.935,43.605,3093.0
2023-11-03,44.165,44.27,43.4,44.135,18658.0
2023-11-06,44.525,44.525,43.945,43.945,517.0
2023-11-07,44.4,44.4,43.545,44.34,821.0
2023-11-08,44.675,44.675,44.38,44.42,208.0
2023-11-09,44.485,44.72,44.095,44.095,9686.0
2023-11-10,44.24,44.8,43.87,44.8,4660.0
2023-11-13,44.8,45.075,44.35,44.94,1823.0
2023-11-14,45.705,45.89,45.615,45.89,817.0
2023-11-15,45.89,46.075,45.645,45.715,5424.0
2023-11-16,45.595,45.675,45.535,45.665,1218.0
2023-11-17,45.9,45.94,45.9,45.93,1674.0
2023-11-20,46.105,46.39,45.46,46.39,463.0
2023-11-21,46.4,46.4,45.575,46.045,1007.0
2023-11-22,46.675,46.675,46.035,46.045,219.0
2023-11-23,46.33,46.42,46.33,46.42,1225.0
2023-11-24,46.225,46.31,45.985,46.3,278.0
2023-11-27,46.205,46.37,46.105,46.155,2903.0
2023-11-28,46.045,46.205,45.73,45.93,2516.0
2023-11-29,46.045,46.34,45.77,46.165,6466.0
2023-11-30,46.3,46.3,45.92,46.125,1244.0
2023-12-01,46.095,46.675,46.095,46.665,3917.0
2023-12-04,46.595,46.93,46.215,46.625,1195.0
2023-12-05,46.515,46.84,46.49,46.635,2741.0
2023-12-06,47.125,47.125,46.42,46.42,1813.0
2023-12-07,46.565,46.84,46.42,46.695,2385.0
2023-12-08,46.725,47.155,46.725,47.145,2321.0
2023-12-11,46.98,47.35,46.675,47.34,2036.0
2023-12-12,46.98,47.615,46.98,47.605,938.0
2023-12-13,47.545,48.185,47.095,48.165,7111.0
2023-12-14,48.075,48.35,48.0,48.215,1517.0
2023-12-15,47.98,48.35,47.86,47.97,4278.0
2023-12-18,48.41,48.41,47.86,48.36,2709.0
2023-12-19,48.38,48.725,48.38,48.715,1571.0
2023-12-20,48.53,48.84,47.96,48.115,2158.0
2023-12-21,48.245,48.48,47.97,48.47,746.0
2023-12-22,48.605,48.645,48.51,48.51,708.0
2023-12-27,49.09,49.09,48.385,48.805,2593.0
2023-12-28,49.36,49.36,48.925,49.025,4850.0
2023-12-29,48.565,48.775,48.5,48.755,1013.0
2024-01-02,47.825,48.565,47.825,48.21,1727.0
2024-01-03,47.795,47.875,47.575,47.645,4021.0
2024-01-04,47.855,47.945,47.08,47.725,2552.0
2024-01-05,47.465,47.955,47.18,47.575,2644.0
2024-01-08,47.965,48.56,47.965,48.56,7218.0
2024-01-09,48.35,48.655,47.845,48.585,1779.0
2024-01-10,48.625,48.875,48.23,48.805,4643.0
2024-01-11,48.665,49.095,48.34,48.825,4839.0
2024-01-12,48.955,49.18,48.585,48.965,4445.0
2024-01-15,48.965,49.065,48.52,49.065,512.0
2024-01-16,48.915,49.005,48.49,48.895,3998.0
2024-01-17,48.705,48.735,48.09,48.685,3278.0
2024-01-18,49.44,49.44,48.695,49.22,7550.0
2024-01-19,49.065,49.61,49.065,49.58,6751.0
2024-01-22,49.58,50.32,49.58,50.3,769.0
2024-01-23,50.145,50.48,49.825,50.025,1828.0
2024-01-24,50.175,50.55,50.155,50.28,8911.0
2024-01-25,50.46,50.72,50.45,50.45,1258.0
2024-01-26,50.67,50.67,49.61,50.46,919.0
2024-01-29,50.175,50.61,49.905,50.47,781.0
2024-01-30,50.8,50.985,50.27,50.58,11918.0
2024-01-31,50.68,50.68,49.995,50.195,5440.0
2024-02-01,50.48,50.71,50.165,50.5,1420.0
2024-02-02,50.68,51.5,50.43,51.39,4861.0
2024-02-05,51.79,51.79,50.865,51.56,1927.0
2024-02-06,51.965,51.965,50.895,51.295,9682.0
2024-02-07,51.325,51.6,51.165,51.44,665.0
2024-02-08,51.57,53.385,51.57,52.105,65236.0
2024-02-09,52.5,52.72,51.73,52.72,3110.0
2024-02-12,52.7,53.075,52.325,52.84,3056.0
2024-02-13,52.5,52.51,51.58,52.425,1563.0
2024-02-14,52.81,53.125,52.345,53.125,1943.0
2024-02-15,52.73,53.535,52.73,53.325,1849.0
2024-02-16,53.385,53.72,53.075,53.145,5680.0
2024-02-20,53.115,53.335,52.65,52.66,1602.0
2024-02-21,52.7,52.83,52.045,52.045,526.0
2024-02-22,52.66,53.605,52.65,53.605,1953.0
2024-02-23,53.84,53.84,53.525,53.76,2321.0
2024-02-26,53.92,54.405,53.82,54.345,4651.0
2024-02-27,54.515,54.555,54.415,54.505,1971.0
2024-02-28,54.515,54.615,54.235,54.505,5228.0
2024-02-29,54.95,54.96,54.515,54.86,1328.0
2024-03-01,55.26,55.655,55.07,55.655,8366.0
2024-03-04,55.665,55.845,55.525,55.565,8343.0
2024-03-05,55.495,55.665,54.725,54.83,2198.0
2024-03-06,55.845,55.845,55.11,55.16,5189.0
2024-03-07,55.735,55.735,54.95,55.395,2186.0
2024-03-08,55.98,55.98,54.91,55.385,4096.0
2024-03-11,55.2,55.365,54.325,54.745,4109.0
2024-03-12,55.385,55.385,54.325,55.16,2622.0
2024-03-13,55.645,55.645,55.26,55.26,3103.0
2024-03-14,55.365,55.365,54.88,55.04,1242.0
2024-03-15,55.16,55.2,54.665,55.1,8259.0
2024-03-18,55.355,55.595,55.15,55.24,2401.0
2024-03-19,55.25,55.495,54.675,55.495,3327.0
2024-03-20,55.655,56.14,55.405,56.09,7565.0
2024-03-21,56.42,56.965,56.18,56.965,1214.0
2024-03-22,56.945,57.21,56.595,56.975,1538.0
2024-03-25,56.745,56.945,56.21,56.895,5866.0
2024-03-26,56.845,57.03,56.845,56.855,2071.0
2024-03-27,57.48,57.48,56.565,57.02,978.0
2024-03-28,57.615,57.615,56.635,56.965,5930.0
2024-04-01,57.11,57.11,56.535,56.695,694.0
2024-04-02,56.31,56.475,55.685,56.25,711.0
2024-04-03,56.41,56.545,55.685,56.3,1727.0
2024-04-04,57.09,57.09,55.695,55.695,1693.0
2024-04-05,56.04,56.635,55.695,56.475,1653.0
2024-04-08,56.525,56.99,56.3,56.535,2935.0
2024-04-09,56.755,56.755,55.785,56.14,1074.0
2024-04-10,55.635,55.87,55.495,55.855,3459.0
2024-04-11,55.665,56.39,55.505,56.27,1458.0
2024-04-12,56.21,56.33,55.405,55.705,2134.0
2024-04-15,56.07,56.09,54.91,55.06,9328.0
2024-04-16,55.18,55.395,54.76,54.85,5456.0
2024-04-17,55.12,55.305,54.0,54.265,5142.0
2024-04-18,54.185,54.525,53.555,53.95,25212.0
2024-04-19,54.315,54.315,53.335,53.335,5228.0
2024-04-22,53.545,54.06,53.375,53.73,4584.0
2024-04-23,53.78,54.88,53.77,54.88,4214.0
2024-04-24,55.495,55.495,54.515,54.87,2410.0
2024-04-25,54.11,54.485,53.415,54.395,945.0
2024-04-26,54.79,54.95,54.14,54.95,1569.0
2024-04-29,54.695,55.25,54.675,55.1,2311.0
2024-04-30,55.15,55.315,54.515,54.515,10931.0
2024-05-01,54.645,54.98,54.18,54.87,2856.0
2024-05-02,55.425,55.425,54.415,54.87,662.0
2024-05-03,55.505,55.715,55.405,55.715,453.0
2024-05-06,56.07,56.37,55.615,56.37,3398.0
2024-05-07,56.495,56.655,56.13,56.525,7094.0
2024-05-08,56.425,56.495,56.3,56.485,1989.0
2024-05-09,56.715,56.715,56.36,56.565,1373.0
2024-05-10,56.625,56.925,56.18,56.445,3675.0
2024-05-13,56.825,56.825,56.2,56.25,1796.0
2024-05-14,56.21,56.525,56.2,56.435,743.0
2024-05-15,56.635,57.22,56.425,57.22,4144.0
2024-05-16,57.46,57.46,56.715,56.755,6876.0
2024-05-17,56.695,56.955,56.565,56.665,6066.0
2024-05-21,57.02,57.42,56.735,57.39,8341.0
2024-05-22,57.15,57.34,56.785,56.825,3970.0
2024-05-23,57.54,57.54,56.575,56.625,3535.0
2024-05-24,57.12,57.26,56.945,57.26,4707.0
2024-05-27,57.1,57.1,56.715,57.1,2114.0
2024-05-28,57.08,57.09,56.745,56.925,2146.0
2024-05-29,56.32,56.895,56.32,56.675,3770.0
2024-05-30,56.845,56.845,56.36,56.505,2578.0
2024-05-31,57.01,57.01,55.88,56.485,2077.0
2024-06-03,56.685,57.12,56.22,56.445,1152.0
2024-06-04,56.4,56.495,55.87,56.05,3380.0
2024-06-05,56.815,57.05,56.24,56.835,16051.0
2024-06-06,57.14,57.43,56.525,56.585,5970.0
2024-06-07,56.775,56.945,56.12,56.625,5359.0
2024-06-10,56.735,57.23,56.07,57.23,11021.0
2024-06-11,56.855,57.09,56.495,56.775,2326.0
2024-06-12,57.47,57.755,57.1,57.52,1691.0
2024-06-13,57.39,57.665,56.99,57.2,6975.0
2024-06-14,56.675,56.675,56.41,56.515,3112.0
2024-06-17,56.13,57.09,56.05,57.09,10999.0
2024-06-18,57.2,57.52,56.815,57.29,13513.0
2024-06-19,57.37,57.54,57.37,57.51,2500.0
2024-06-20,57.17,57.905,56.785,56.785,4083.0
2024-06-21,56.705,57.53,56.32,56.615,2763.0
2024-06-24,56.885,57.1,56.745,56.745,830.0
2024-06-25,56.38,56.785,56.38,56.715,1891.0
2024-06-26,56.735,56.765,56.575,56.765,1514.0
2024-06-27,56.755,57.16,56.755,57.16,3160.0
2024-06-28,57.42,57.49,56.925,57.13,10313.0
2024-07-02,57.08,57.27,56.985,57.06,1151.0
2024-07-03,57.43,57.555,57.19,57.35,3224.0
2024-07-04,57.15,57.555,57.13,57.46,1500.0
2024-07-05,57.735,57.735,57.1,57.52,2637.0
2024-07-08,57.32,57.735,57.01,57.44,5903.0
2024-07-09,57.42,57.735,57.24,57.49,3444.0
2024-07-10,57.54,57.945,57.44,57.935,6090.0
2024-07-11,58.58,58.705,57.965,58.62,4934.0
2024-07-12,58.835,59.31,58.835,59.155,3162.0
2024-07-15,59.035,59.845,59.035,59.63,4092.0
2024-07-16,59.73,60.63,59.4,60.63,16961.0
2024-07-17,60.045,60.045,59.165,59.165,2260.0
2024-07-18,59.48,59.55,58.095,58.44,5988.0
2024-07-19,58.43,58.895,58.12,58.25,4087.0
2024-07-22,58.755,59.25,58.16,59.25,4435.0
2024-07-23,59.025,59.865,58.815,59.61,2638.0
2024-07-24,59.085,59.66,58.14,58.38,9155.0
2024-07-25,58.105,58.805,57.585,57.965,3723.0
2024-07-26,58.15,59.005,58.015,58.865,2302.0
2024-07-29,59.59,59.59,58.63,58.835,903.0
2024-07-30,59.115,59.35,58.25,58.5,4764.0
2024-07-31,59.41,59.7,58.985,59.41,1650.0
2024-08-01,59.39,59.58,57.815,57.915,13605.0
2024-08-02,56.785,56.785,55.375,55.765,6572.0
2024-08-06,54.0,55.24,53.83,54.79,3421.0
2024-08-07,55.18,55.755,53.99,54.17,1891.0
2024-08-08,55.395,55.695,55.19,55.485,1973.0
2024-08-09,55.515,56.11,55.3,55.99,1046.0
2024-08-12,56.01,56.445,55.815,56.02,2761.0
2024-08-13,56.33,56.99,56.33,56.975,1792.0
2024-08-14,57.35,57.665,56.885,57.27,3804.0
2024-08-15,57.735,58.695,57.735,58.52,3699.0
2024-08-16,58.935,58.935,58.33,58.53,4306.0
2024-08-19,58.5,58.975,57.995,58.925,968.0
2024-08-20,58.885,58.975,58.38,58.51,2193.0
2024-08-21,58.46,58.965,58.075,58.965,2688.0
2024-08-22,58.995,59.37,58.45,58.45,3010.0
2024-08-23,59.34,59.34,59.005,59.24,1442.0
2024-08-26,59.48,59.48,58.64,58.775,4716.0
2024-08-27,58.945,58.945,58.055,58.695,1254.0
2024-08-28,58.685,58.845,58.13,58.31,4179.0
2024-08-29,58.6,59.105,58.075,58.37,2430.0
2024-08-30,58.835,59.235,58.675,59.025,926.0
2024-09-03,59.025,59.195,57.39,57.39,3166.0
2024-09-04,57.39,57.48,57.09,57.31,1451.0
2024-09-05,57.49,57.49,56.875,56.915,2796.0
2024-09-06,57.41,57.41,55.98,56.08,6383.0
2024-09-09,56.575,56.985,56.575,56.735,2079.0
2024-09-10,56.855,57.3,56.41,56.825,2231.0
2024-09-11,57.06,57.26,56.4,57.26,3765.0
2024-09-12,57.31,58.16,56.975,57.975,2356.0
2024-09-13,58.785,59.105,58.785,58.925,221.0
2024-09-16,58.995,59.43,58.675,59.105,2279.0
2024-09-17,59.26,59.66,59.025,59.025,1769.0
2024-09-18,58.895,59.985,58.895,59.28,4547.0
2024-09-19,60.56,60.56,59.965,60.325,1984.0
2024-09-20,60.78,60.78,59.72,60.185,5756.0
2024-09-23,60.245,60.345,59.72,60.105,4563.0
2024-09-24,59.79,60.065,59.65,59.875,10165.0
2024-09-25,60.125,60.125,59.54,59.54,4823.0
2024-09-26,60.325,60.64,59.965,60.155,2479.0
2024-09-27,60.115,60.41,60.005,60.145,3409.0
2024-09-30,60.46,60.46,59.845,60.335,6467.0
2024-10-01,60.51,60.53,59.225,59.56,3429.0
2024-10-02,59.31,59.915,58.715,59.54,1635.0
2024-10-03,59.5,59.795,59.155,59.43,1476.0
2024-10-04,60.295,60.295,59.915,60.225,1379.0
2024-10-07,60.095,60.44,59.895,59.935,603.0
2024-10-08,60.57,60.79,59.985,60.58,2287.0
2024-10-09,60.58,61.065,60.36,61.065,1876.0
2024-10-10,61.405,61.405,60.52,60.91,1774.0
2024-10-11,60.965,61.9,60.965,61.9,1644.0
2024-10-15,62.525,62.73,62.1,62.105,6798.0
2024-10-16,62.03,62.78,62.03,62.485,9774.0
2024-10-17,63.0,63.275,62.405,62.82,4504.0
2024-10-18,63.03,63.12,62.335,62.89,3870.0
2024-10-21,63.03,63.225,62.325,62.355,1370.0
2024-10-22,62.325,62.325,61.86,61.96,1184.0
2024-10-23,61.99,61.99,61.165,61.365,5469.0
2024-10-24,61.5,62.145,61.365,61.75,1769.0
2024-10-25,62.225,62.225,61.5,61.61,4828.0
2024-10-28,61.69,62.245,61.65,62.105,1173.0
2024-10-29,62.115,62.37,61.97,62.365,1739.0
2024-10-30,62.395,62.445,62.0,62.0,5099.0
2024-10-31,61.91,62.215,61.205,61.395,4738.0
2024-11-01,61.52,62.145,61.465,61.57,5268.0
2024-11-04,61.445,61.73,61.135,61.465,5489.0
2024-11-05,60.975,62.245,60.91,62.195,4518.0
2024-11-06,63.695,64.355,63.435,64.21,5800.0
2024-11-07,64.335,64.615,63.675,64.505,3810.0
2024-11-08,65.09,65.34,64.565,65.28,2585.0
2024-11-11,65.675,66.21,65.505,65.935,2607.0
2024-11-12,66.0,66.0,64.805,64.94,1702.0
2024-11-13,65.13,65.775,64.845,64.845,8552.0
2024-11-14,65.585,65.585,64.375,64.375,2339.0
2024-11-15,64.765,64.765,63.695,63.92,2454.0
2024-11-18,64.07,64.335,63.655,63.96,2680.0
2024-11-19,63.81,64.385,63.635,64.305,2848.0
2024-11-20,65.26,65.26,63.605,64.325,1344.0
2024-11-21,64.415,65.17,64.21,64.98,1378.0
2024-11-22,65.415,65.665,65.24,65.665,2039.0
2024-11-25,65.99,66.47,65.615,65.945,2525.0
2024-11-26,66.47,66.555,66.23,66.32,4467.0
2024-11-27,66.41,66.605,65.955,66.09,16175.0
2024-11-28,65.895,66.47,65.865,66.27,3540.0
2024-11-29,66.14,66.985,66.05,66.45,6876.0
2024-12-02,66.635,67.12,66.46,66.46,2199.0
2024-12-03,66.42,66.715,66.19,66.585,3323.0
2024-12-04,66.905,66.905,66.18,66.805,1889.0
2024-12-05,66.795,67.045,66.53,66.53,6386.0
2024-12-06,66.955,67.57,66.705,67.31,3107.0
2024-12-09,67.15,67.52,66.17,66.35,5834.0
2024-12-10,66.52,66.52,65.595,65.595,1983.0
2024-12-11,65.795,66.36,65.795,66.2,1955.0
2024-12-12,65.915,66.14,65.705,65.715,3822.0
2024-12-13,65.725,66.43,65.605,65.805,11942.0
2024-12-16,66.18,66.5,65.715,66.48,8000.0
2024-12-17,66.21,66.665,65.805,66.0,2350.0
2024-12-18,66.16,66.2,63.98,64.18,6948.0
2024-12-19,64.19,65.14,63.79,63.99,6022.0
2024-12-20,63.435,64.99,63.15,64.535,4822.0
2024-12-23,64.725,65.01,63.89,64.525,26786.0
2024-12-24,65.04,65.12,64.18,65.02,1630.0
2024-12-27,65.095,65.595,64.575,64.795,11605.0
2024-12-30,64.38,64.43,63.75,64.12,11865.0
2024-12-31,64.42,64.66,63.95,63.95,1809.0
2025-01-02,64.44,65.09,63.88,64.21,1865.0
2025-01-03,64.69,65.43,64.06,65.42,1553.0
2025-01-06,65.46,65.98,65.06,65.06,3502.0
2025-01-07,65.29,66.05,64.33,64.6,8193.0
2025-01-08,64.58,65.02,64.22,64.71,2776.0
2025-01-09,64.38,64.77,64.32,64.65,1603.0
2025-01-10,64.41,64.5,63.18,63.67,6674.0
2025-01-13,63.2,63.4,62.51,63.4,9248.0
2025-01-14,63.61,64.3,63.34,63.87,4214.0
2025-01-15,65.0,65.2,64.5,65.05,4252.0
2025-01-16,65.96,65.96,64.74,65.69,1636.0
2025-01-17,66.23,66.93,66.0,66.39,3380.0
2025-01-20,66.77,68.0,66.38,67.15,12335.0
2025-01-21,66.74,67.29,66.33,67.29,4212.0
2025-01-22,67.68,67.82,67.39,67.71,3824.0
2025-01-23,67.71,68.0,67.65,68.0,1848.0
2025-01-24,67.72,68.25,67.7,67.85,4949.0
2025-01-27,66.89,66.89,65.77,66.19,6940.0
2025-01-28,66.47,66.94,66.03,66.91,8517.0
2025-01-29,67.09,67.62,66.87,67.06,3331.0
2025-01-30,67.84,68.62,67.75,68.21,3525.0
2025-01-31,68.3,69.01,67.6,68.06,6086.0
2025-02-03,67.09,68.05,66.69,67.72,17393.0
2025-02-04,67.15,67.54,66.72,67.2,2841.0
2025-02-05,67.22,68.18,67.19,68.08,5116.0
2025-02-06,68.7,68.79,68.08,68.45,3748.0
2025-02-07,68.54,68.58,67.83,67.92,4305.0
2025-02-10,68.49,68.6,68.25,68.34,11723.0
2025-02-11,68.09,68.16,67.7,67.7,29885.0
2025-02-12,67.17,67.56,67.07,67.45,5705.0
2025-02-13,67.76,68.14,67.57,68.14,25750.0
2025-02-14,68.1,68.2,67.89,68.18,31377.0
2025-02-18,68.5,68.71,68.43,68.71,18732.0
2025-02-19,68.48,68.68,68.21,68.21,12769.0
2025-02-20,68.0,68.0,66.87,67.33,36708.0
2025-02-21,67.67,67.7,65.87,65.87,52772.0
2025-02-24,65.81,65.97,64.95,65.43,57077.0
2025-02-25,65.45,65.5,64.56,65.24,34029.0
2025-02-26,65.6,66.46,65.44,65.98,45598.0
2025-02-27,66.31,66.66,65.46,65.46,23859.0
2025-02-28,65.39,66.48,65.13,66.48,48072.0
2025-03-03,66.5,67.02,65.39,65.74,36010.0
2025-03-04,64.91,65.31,63.54,64.41,32389.0
2025-03-05,64.1,65.15,64.0,65.01,39379.0
2025-03-06,64.53,64.59,62.75,62.87,55573.0
2025-03-07,63.03,63.47,61.75,63.31,47503.0
2025-03-10,62.07,62.13,60.64,61.07,21337.0
2025-03-11,61.05,61.86,60.87,61.3,14303.0
2025-03-12,62.6,62.79,61.65,62.19,72361.0
2025-03-13,62.19,62.25,61.28,61.48,28188.0
2025-03-14,61.96,62.92,61.96,62.92,37652.0
2025-03-17,62.81,63.55,62.74,63.35,16832.0
2025-03-18,62.97,63.07,62.52,62.65,11695.0
2025-03-19,63.0,64.0,62.59,63.77,16748.0
2025-03-20,63.56,64.01,63.39,63.53,8957.0
2025-03-21,63.53,63.62,62.74,63.51,7607.0
2025-03-24,64.1,64.8,64.1,64.77,12564.0
2025-03-25,64.78,64.97,64.59,64.88,18483.0
2025-03-26,64.54,64.54,63.5,63.66,5772.0
2025-03-27,63.35,63.82,63.08,63.21,18065.0
2025-03-28,62.96,63.54,61.87,62.09,21620.0
2025-03-31,61.52,62.47,60.96,62.39,20541.0
2025-04-01,61.94,62.59,61.71,62.23,14151.0
2025-04-02,61.72,63.03,61.47,63.03,12645.0
2025-04-03,60.3,60.3,58.85,59.12,50735.0
2025-04-04,57.7,57.7,54.97,55.25,34867.0
2025-04-07,53.8,57.02,52.92,55.62,29000.0
2025-04-08,56.68,57.61,54.25,55.16,37797.0
2025-04-09,54.52,59.95,54.12,59.65,44934.0
2025-04-10,58.59,58.59,55.95,57.11,39700.0
2025-04-11,56.52,57.94,56.16,57.56,33339.0
2025-04-14,58.49,58.69,57.99,58.11,4754.0
2025-04-15,58.9,59.36,58.9,59.29,2627.0
2025-04-16,58.53,58.72,57.38,57.94,29934.0
2025-04-17,58.38,58.79,58.22,58.38,69109.0
2025-04-21,58.05,58.09,56.71,57.06,6232.0
2025-04-22,58.13,58.73,57.97,58.66,8913.0
2025-04-23,60.09,60.7,59.79,59.94,8182.0
2025-04-24,59.72,60.99,59.52,60.89,9937.0
2025-04-25,60.95,61.2,60.65,61.02,39473.0
2025-04-28,61.17,61.28,60.74,61.27,12925.0
2025-04-29,61.27,61.9,61.27,61.85,7039.0
2025-04-30,60.85,61.52,60.4,61.25,15164.0
2025-05-01,61.8,62.34,61.63,61.88,25741.0
2025-05-02,62.49,63.1,62.29,62.89,22682.0
2025-05-05,62.88,63.25,62.88,63.03,18971.0
2025-05-06,62.29,62.68,62.22,62.56,3128.0
2025-05-07,63.02,63.19,62.61,63.07,29459.0
2025-05-08,63.88,64.37,63.63,63.84,11099.0
2025-05-09,64.3,64.3,63.77,63.98,13051.0
2025-05-12,65.66,65.66,64.83,65.28,25784.0
2025-05-13,65.36,66.0,65.19,65.89,21442.0
2025-05-14,65.88,65.95,65.7,65.83,17630.0
2025-05-15,65.65,66.26,65.62,66.26,30415.0
2025-05-16,66.32,66.81,66.17,66.81,19520.0
2025-05-20,66.62,66.94,66.26,66.67,34005.0
2025-05-21,66.8,66.8,65.33,65.59,18720.0
2025-05-22,65.67,65.98,65.52,65.62,3469.0
2025-05-23,64.62,65.37,64.61,65.11,42400.0
2025-05-26,65.68,66.25,65.68,66.25,5521.0
2025-05-27,66.75,67.21,66.21,67.21,17225.0
2025-05-28,66.85,66.85,66.44,66.75,19251.0
2025-05-29,66.86,67.14,66.31,66.44,14654.0
2025-05-30,66.64,66.64,65.68,66.2,23337.0
2025-06-02,66.03,66.68,65.73,66.68,17204.0
2025-06-03,66.97,67.0,66.38,66.97,9428.0
2025-06-04,66.8,66.8,66.5,66.63,5320.0
2025-06-05,66.74,66.8,66.13,66.31,37389.0
2025-06-06,67.0,67.4,66.74,67.4,26379.0
2025-06-09,67.44,67.44,66.97,66.97,15555.0
2025-06-10,67.6,67.6,66.52,67.05,21500.0
2025-06-11,66.95,67.19,66.57,66.65,12819.0
2025-06-12,67.01,67.01,66.55,66.6,6551.0
2025-06-13,66.1,66.25,65.84,65.84,6992.0
2025-06-16,66.52,66.72,66.39,66.43,11999.0
2025-06-17,66.39,66.53,66.06,66.06,27161.0
2025-06-18,66.47,66.87,66.25,66.78,16739.0
2025-06-19,66.31,66.78,66.09,66.78,672.0
2025-06-20,67.0,67.09,66.67,66.82,13117.0
2025-06-23,66.99,67.92,66.84,67.92,25652.0
2025-06-24,68.02,68.7,67.91,68.59,23655.0
2025-06-25,68.65,68.77,68.03,68.04,20064.0
2025-06-26,67.87,68.38,67.87,68.38,28892.0
2025-06-27,68.64,69.27,68.46,68.95,32964.0
2025-06-30,69.21,69.34,69.1,69.3,9662.0
2025-07-02,68.73,68.73,68.25,68.7,36285.0
2025-07-03,68.91,69.22,68.7,68.97,15453.0
2025-07-04,68.98,69.0,68.63,69.0,1132.0
2025-07-07,69.25,69.45,69.23,69.36,7878.0
2025-07-08,69.52,69.52,68.9,69.09,5615.0
2025-07-09,69.58,69.82,69.36,69.75,20664.0
2025-07-10,69.89,69.89,69.39,69.56,12962.0
2025-07-11,69.64,69.79,69.13,69.15,21728.0
2025-07-14,69.08,70.01,68.96,70.01,22863.0
2025-07-15,69.82,69.82,69.22,69.38,11842.0
2025-07-16,69.43,69.77,69.02,69.75,33193.0
2025-07-17,70.05,70.46,69.58,70.4,14558.0
2025-07-18,70.41,70.59,70.23,70.23,27503.0
2025-07-21,70.46,70.76,70.03,70.03,27949.0
2025-07-22,69.89,69.89,69.24,69.59,54582.0
2025-07-23,69.83,70.43,69.82,70.43,18097.0
2025-07-24,70.65,70.7,70.4,70.51,2543.0
2025-07-25,70.73,71.15,70.51,71.14,19876.0
2025-07-28,71.47,71.5,70.52,70.66,20550.0
2025-07-29,70.7,71.45,70.58,70.61,52861.0
2025-07-30,70.7,71.19,70.57,70.95,104226.0
2025-07-31,71.49,71.64,71.07,71.33,24810.0
2025-08-01,70.19,70.27,69.12,69.77,57330.0
2025-08-05,71.06,71.56,70.89,70.99,47265.0
2025-08-06,71.44,71.44,70.97,71.23,45446.0
2025-08-07,71.53,71.54,70.92,71.35,12798.0
2025-08-08,71.43,71.8,71.4,71.57,21697.0
2025-08-11,71.6,71.88,71.5,71.72,38427.0
2025-08-12,72.05,72.69,71.82,72.69,19023.0
2025-08-13,72.95,73.02,72.32,72.71,73316.0
2025-08-14,72.95,72.98,72.48,72.75,138063.0
2025-08-15,72.74,72.74,72.38,72.55,24751.0
2025-08-18,72.38,72.79,72.26,72.79,32264.0
2025-08-19,72.8,72.8,71.87,72.02,39686.0
2025-08-20,71.9,72.17,71.23,72.13,29572.0
2025-08-21,72.01,72.42,71.88,72.35,40164.0
2025-08-22,72.91,73.57,72.79,73.57,62445.0
2025-08-25,73.45,73.51,72.95,72.95,17242.0
2025-08-26,73.04,73.61,72.95,73.61,21683.0
2025-08-27,73.59,73.67,73.35,73.36,18568.0
2025-08-28,73.41,73.65,73.38,73.62,20756.0
2025-08-29,73.6,73.6,72.65,73.12,15924.0
2025-09-02,72.42,72.72,72.01,72.72,42683.0
2025-09-03,72.74,73.01,72.57,72.73,17654.0
2025-09-04,73.16,73.52,73.1,73.52,34978.0
2025-09-05,74.14,74.28,72.99,73.71,45445.0
2025-09-08,74.01,74.4,74.0,74.25,41230.0
2025-09-09,74.34,74.77,74.12,74.74,45606.0
2025-09-10,75.62,75.72,75.03,75.33,59911.0
2025-09-11,75.33,75.94,74.99,75.92,82830.0
2025-09-12,76.21,76.21,75.71,76.06,29236.0
2025-09-15,76.05,76.13,75.7,75.82,18340.0
2025-09-16,75.7,75.92,75.04,75.4,12000.0
2025-09-17,75.2,75.55,74.8,75.29,24956.0
2025-09-18,75.96,76.73,75.96,76.73,13347.0
2025-09-19,76.67,76.81,76.37,76.74,5098.0
2025-09-22,76.62,77.52,76.44,77.52,19236.0
2025-09-23,77.56,77.84,77.25,77.7,21872.0
2025-09-24,77.75,77.75,76.86,76.99,9656.0
2025-09-25,76.17,76.59,75.88,76.48,4869.0
2025-09-26,76.79,77.21,76.54,77.21,9738.0
2025-09-29,77.77,77.86,77.3,77.7,11487.0
2025-09-30,77.63,77.69,77.23,77.69,12345.0
2025-10-01,77.93,78.17,77.15,78.13,14165.0
2025-10-02,78.52,78.81,78.14,78.69,23515.0
2025-10-03,79.21,79.25,78.59,78.72,14072.0
2025-10-06,79.48,79.49,78.93,79.14,19838.0
2025-10-07,79.36,79.42,78.0,78.75,55506.0
2025-10-08,79.01,79.5,78.79,79.48,47878.0
2025-10-09,79.82,79.82,79.02,79.49,9536.0
2025-10-10,79.55,79.55,77.35,77.5,21522.0
2025-10-14,78.58,80.36,78.07,79.9,24351.0
2025-10-15,80.37,81.11,79.9,80.36,12114.0
2025-10-16,80.79,80.83,79.1,79.25,16058.0
2025-10-17,78.61,78.94,77.99,78.48,40721.0
2025-10-20,79.46,80.06,79.02,80.06,23970.0
2025-10-21,79.7,79.7,78.88,79.06,17432.0
2025-10-22,79.18,79.18,76.95,77.71,23208.0
2025-10-23,78.09,78.98,77.94,78.93,11161.0
2025-10-24,79.76,80.26,79.76,79.98,10892.0
2025-10-27,80.77,80.77,80.25,80.49,9067.0
2025-10-28,80.45,80.45,79.85,79.86,23619.0
2025-10-29,80.19,80.48,79.68,80.06,15458.0
2025-10-30,79.72,80.47,79.28,79.81,8513.0
2025-10-31,79.98,80.68,79.72,80.27,27391.0
2025-11-03,80.82,80.82,80.0,80.27,5785.0
2025-11-04,79.06,79.79,78.62,78.98,14853.0
2025-11-05,79.17,80.19,79.07,79.93,14635.0
2025-11-06,79.73,79.73,78.37,78.49,19472.0
2025-11-07,78.37,78.45,76.75,78.25,30892.0
2025-11-10,79.71,80.11,79.46,79.9,33249.0
2025-11-11,79.9,79.9,79.06,79.51,17568.0
2025-11-12,79.57,80.2,79.38,79.8,44529.0
2025-11-13,79.59,79.75,77.22,77.33,47527.0
2025-11-14,77.05,78.18,76.13,77.56,88838.0
2025-11-17,77.49,77.8,76.32,76.81,83058.0
2025-11-18,76.28,76.35,75.09,75.86,19670.0
2025-11-19,76.29,77.11,76.08,76.54,18719.0
2025-11-20,77.56,78.3,74.6,75.17,59071.0
2025-11-21,74.86,75.73,73.84,75.32,10173.0
2025-11-24,75.39,77.45,75.39,77.45,23706.0
2025-11-25,77.44,78.36,76.66,78.33,17574.0
2025-11-26,78.77,79.36,78.77,79.04,11219.0