Date,Open,High,Low,Close,Volume
2016-06-22,22.145,22.145,22.13,22.13,485.0
2016-06-23,22.42,22.525,22.385,22.525,1850.0
2016-06-24,21.195,21.55,21.195,21.315,6810.0
2016-06-27,20.765,20.935,20.53,20.575,31500.0
2016-06-28,21.04,21.04,20.97,20.98,1470.0
2016-06-29,21.525,21.525,21.31,21.31,1652.0
2016-06-30,21.445,21.635,21.445,21.445,1300.0
2016-07-04,21.435,21.825,21.37,21.37,5045.0
2016-07-05,21.37,21.37,21.075,21.245,6380.0
2016-07-06,20.93,21.125,20.86,20.945,1598.0
2016-07-07,21.245,21.315,21.245,21.245,1610.0
2016-07-08,21.825,21.885,21.825,21.85,840.0
2016-07-11,22.455,22.455,22.26,22.26,4855.0
2016-07-12,22.5,22.67,22.5,22.63,5305.0
2016-07-13,22.67,22.67,22.45,22.45,1292.0
2016-07-14,22.595,22.595,22.455,22.465,1037.0
2016-07-15,22.545,22.68,22.545,22.545,1300.0
2016-07-18,22.7,22.76,22.68,22.68,2921.0
2016-07-19,22.795,22.795,22.64,22.64,2779.0
2016-07-20,23.025,23.025,22.785,22.855,14276.0
2016-07-21,22.89,22.905,22.88,22.88,1088.0
2016-07-22,22.87,23.05,22.87,23.02,8363.0
2016-07-25,23.425,23.425,23.13,23.14,912.0
2016-07-26,23.38,23.38,23.27,23.27,1423.0
2016-07-27,23.44,23.44,23.155,23.175,3406.0
2016-07-28,23.145,23.155,23.095,23.115,2820.0
2016-07-29,23.275,23.275,22.915,23.155,844.0
2016-08-02,23.08,23.08,22.76,22.82,3227.0
2016-08-03,22.605,22.715,22.43,22.715,990.0
2016-08-04,22.775,22.775,22.715,22.715,208.0
2016-08-05,23.01,23.32,23.01,23.25,4452.0
2016-08-08,23.32,23.45,23.32,23.425,3561.0
2016-08-09,23.615,23.63,23.475,23.56,10857.0
2016-08-10,23.25,23.27,23.25,23.27,1437.0
2016-08-11,23.345,23.415,23.32,23.355,6155.0
2016-08-12,23.305,23.32,23.305,23.305,1400.0
2016-08-15,23.275,23.305,23.275,23.305,20.0
2016-08-16,23.215,23.225,23.145,23.165,4001.0
2016-08-17,22.985,23.02,22.95,22.955,2225.0
2016-08-18,23.05,23.06,23.025,23.06,210.0
2016-08-19,23.225,23.225,23.025,23.085,1400.0
2016-08-22,23.295,23.365,23.295,23.365,700.0
2016-08-23,23.355,23.355,23.355,23.355,1000.0
2016-08-24,23.615,23.615,23.26,23.31,19150.0
2016-08-25,22.985,23.495,22.985,23.425,2920.0
2016-08-26,23.43,23.46,23.405,23.405,1700.0
2016-08-29,23.285,23.44,23.285,23.38,1522.0
2016-08-30,23.5,23.58,23.5,23.58,582.0
2016-08-31,23.745,23.75,23.64,23.675,2025.0
2016-09-01,23.855,23.855,23.63,23.63,2334.0
2016-09-02,23.745,23.76,23.675,23.71,1298.0
2016-09-06,23.855,23.855,23.595,23.675,9900.0
2016-09-07,23.735,23.785,23.725,23.785,1137.0
2016-09-08,23.75,23.94,23.75,23.915,3192.0
2016-09-09,24.185,26.085,23.58,23.58,4395.0
2016-09-12,23.655,23.84,23.465,23.84,12070.0
2016-09-13,23.855,23.855,23.605,23.71,1025.0
2016-09-14,23.535,23.64,23.5,23.5,514.0
2016-09-15,23.59,23.605,23.495,23.605,21600.0
2016-09-16,23.605,23.605,23.605,23.605,0.0
2016-09-19,23.875,23.88,23.805,23.88,1355.0
2016-09-20,23.88,23.88,23.7,23.7,700.0
2016-09-21,23.89,23.89,23.7,23.7,400.0
2016-09-22,24.315,24.315,24.065,24.315,3800.0
2016-09-23,24.165,24.165,23.97,24.045,3379.0
2016-09-26,23.96,23.96,23.785,23.805,5918.0
2016-09-27,23.94,23.94,23.905,23.905,409.0
2016-09-28,23.97,24.055,23.9,23.95,8190.0
2016-09-29,23.89,23.95,23.805,23.95,257.0
2016-09-30,23.715,23.855,23.555,23.69,4943.0
2016-10-03,24.01,24.01,23.785,23.82,3145.0
2016-10-04,23.97,24.045,23.97,24.0,792.0
2016-10-05,24.13,24.175,24.09,24.165,457.0
2016-10-06,24.16,24.235,24.16,24.235,600.0
2016-10-07,24.08,24.235,24.08,24.235,400.0
2016-10-11,24.055,25.1,23.675,23.675,5032.0
2016-10-12,23.52,23.855,23.52,23.855,970.0
2016-10-13,23.785,23.785,23.615,23.665,301.0
2016-10-14,23.71,23.71,23.615,23.615,6662.0
2016-10-17,23.655,23.655,23.495,23.495,1517.0
2016-10-18,23.69,23.69,23.495,23.495,110.0
2016-10-19,23.595,23.875,23.595,23.845,2800.0
2016-10-20,24.16,24.16,24.01,24.01,5149.0
2016-10-21,24.15,24.27,24.15,24.27,1610.0
2016-10-24,24.41,24.425,24.4,24.415,953.0
2016-10-25,24.58,24.58,24.295,24.295,3509.0
2016-10-26,24.35,24.35,24.295,24.295,105.0
2016-10-27,24.425,24.425,24.34,24.35,1000.0
2016-10-28,24.39,24.39,24.185,24.22,3680.0
2016-10-31,24.32,24.35,24.32,24.35,111.0
2016-11-01,24.505,24.505,23.995,24.08,3848.0
2016-11-02,24.27,24.27,23.995,23.995,602.0
2016-11-03,24.21,24.21,23.925,23.925,4030.0
2016-11-04,24.07,24.07,23.855,23.96,1637.0
2016-11-07,24.035,24.28,24.035,24.27,409.0
2016-11-08,24.59,24.59,24.27,24.315,720.0
2016-11-09,24.51,24.72,24.22,24.685,5575.0
2016-11-10,24.9,25.395,24.9,25.395,3070.0
2016-11-11,25.35,25.43,25.34,25.395,1729.0
2016-11-14,25.705,25.875,25.54,25.835,3703.0
2016-11-15,25.68,26.12,25.67,25.965,3422.0
2016-11-16,25.74,25.91,25.72,25.74,2376.0
2016-11-17,25.8,26.075,25.8,26.04,1735.0
2016-11-18,25.81,25.885,25.81,25.825,3550.0
2016-11-21,25.87,25.945,25.79,25.85,2612.0
2016-11-22,25.965,26.015,25.955,25.965,805.0
2016-11-23,26.385,43.185,26.05,26.215,3717.0
2016-11-24,26.12,26.16,26.11,26.16,854.0
2016-11-25,26.56,26.595,26.075,26.55,28258.0
2016-11-28,26.145,26.145,25.84,25.885,23065.0
2016-11-29,25.91,25.945,25.825,25.885,32331.0
2016-11-30,26.1,26.12,25.905,25.945,2714.0
2016-12-01,25.875,25.875,25.6,25.6,8757.0
2016-12-02,25.705,25.705,25.59,25.635,2397.0
2016-12-05,25.875,25.885,25.825,25.87,4526.0
2016-12-06,26.215,26.25,25.87,25.87,164.0
2016-12-07,26.345,26.6,26.345,26.56,2676.0
2016-12-08,26.67,26.885,26.62,26.82,6900.0
2016-12-09,26.82,26.835,26.69,26.765,10674.0
2016-12-12,26.74,26.74,26.255,26.515,14106.0
2016-12-13,26.695,26.74,26.63,26.63,3211.0
2016-12-14,26.725,26.835,26.535,26.775,6942.0
2016-12-15,26.94,27.05,26.86,26.86,4828.0
2016-12-16,27.205,27.205,26.69,26.765,7569.0
2016-12-19,26.99,26.99,26.705,26.705,9131.0
2016-12-20,26.905,26.95,26.69,26.82,6835.0
2016-12-21,27.035,27.05,26.92,26.99,3565.0
2016-12-22,27.265,27.525,27.075,27.085,20155.0
2016-12-23,27.305,29.38,27.085,27.155,2712.0
2016-12-28,27.37,27.37,26.925,26.935,11937.0
2016-12-29,27.36,27.36,26.775,26.855,2202.0
2016-12-30,27.08,27.105,26.675,26.675,14042.0
2017-01-03,27.195,27.41,26.76,26.89,6203.0
2017-01-04,27.09,27.105,26.985,27.045,2531.0
2017-01-05,27.205,27.22,26.715,26.715,5183.0
2017-01-06,27.245,27.245,26.64,26.77,14658.0
2017-01-09,26.94,26.94,26.51,26.535,9818.0
2017-01-10,26.515,26.71,26.515,26.7,2939.0
2017-01-11,26.81,26.84,26.515,26.735,13170.0
2017-01-12,26.935,27.075,26.335,26.535,12426.0
2017-01-13,26.76,26.76,26.62,26.64,4945.0
2017-01-16,26.715,26.935,26.675,26.785,22747.0
2017-01-17,27.195,27.195,26.35,26.385,34827.0
2017-01-18,26.725,27.23,26.335,26.68,7939.0
2017-01-19,26.925,26.95,26.775,26.81,12172.0
2017-01-20,27.185,27.185,26.82,26.83,7663.0
2017-01-23,27.01,27.02,26.655,26.665,2731.0
2017-01-24,26.665,26.875,26.64,26.875,3577.0
2017-01-25,27.175,27.175,26.74,26.89,10288.0
2017-01-26,27.185,27.185,26.83,26.83,11718.0
2017-01-27,27.09,27.09,26.71,26.735,13109.0
2017-01-30,26.76,26.935,26.24,26.5,13665.0
2017-01-31,26.5,26.675,26.075,26.255,6638.0
2017-02-01,26.22,26.64,26.22,26.48,6719.0
2017-02-02,26.42,26.42,26.28,26.28,1167.0
2017-02-03,26.43,26.675,26.43,26.665,4604.0
2017-02-06,26.725,26.75,26.545,26.56,5442.0
2017-02-07,26.655,26.74,26.57,26.665,3782.0
2017-02-08,26.89,26.935,26.51,26.675,5796.0
2017-02-09,26.915,26.915,26.665,26.845,18301.0
2017-02-10,26.88,26.925,26.76,26.915,18885.0
2017-02-13,27.15,27.175,26.94,26.95,3236.0
2017-02-14,26.94,27.15,26.935,27.1,5321.0
2017-02-15,27.185,27.28,27.105,27.265,5415.0
2017-02-16,27.35,27.35,27.105,27.17,3080.0
2017-02-17,27.23,27.245,27.02,27.15,3430.0
2017-02-21,27.185,27.42,27.185,27.36,15267.0
2017-02-22,27.41,27.48,27.395,27.395,1940.0
2017-02-23,27.43,27.48,27.195,27.335,7075.0
2017-02-24,27.37,27.37,27.065,27.195,16798.0
2017-02-27,27.27,27.395,27.09,27.395,14114.0
2017-02-28,27.8,27.8,27.395,27.465,5257.0
2017-03-01,27.65,28.035,27.63,28.03,11552.0
2017-03-02,28.16,28.16,27.8,27.8,17556.0
2017-03-03,27.925,27.94,27.74,27.855,26365.0
2017-03-06,28.065,28.255,27.62,27.62,6944.0
2017-03-07,27.77,27.77,27.55,27.55,4524.0
2017-03-08,27.9,27.925,27.635,27.67,3339.0
2017-03-09,27.89,27.89,27.61,27.61,4981.0
2017-03-10,28.035,28.035,27.67,27.77,23169.0
2017-03-13,27.94,27.965,27.705,27.8,6523.0
2017-03-14,27.985,28.01,27.585,27.715,24635.0
2017-03-15,27.855,27.855,27.665,27.67,5058.0
2017-03-16,27.89,27.89,27.78,27.835,1812.0
2017-03-17,27.705,27.8,27.68,27.77,8845.0
2017-03-20,27.77,27.88,27.63,27.645,9752.0
2017-03-21,27.605,27.74,27.24,27.24,7071.0
2017-03-22,27.325,27.325,27.055,27.14,4951.0
2017-03-23,27.28,27.41,27.265,27.34,9810.0
2017-03-24,27.405,27.55,27.36,27.37,8399.0
2017-03-27,27.34,27.43,27.23,27.43,5571.0
2017-03-28,27.525,27.645,27.14,27.635,4128.0
2017-03-29,27.735,27.735,27.595,27.595,2354.0
2017-03-30,27.54,27.69,27.535,27.69,4649.0
2017-03-31,27.665,27.67,27.57,27.585,8752.0
2017-04-03,27.8,27.8,27.455,27.49,4727.0
2017-04-04,27.585,27.585,27.525,27.535,4822.0
2017-04-05,27.7,27.7,27.37,27.37,3014.0
2017-04-06,27.795,27.795,27.37,27.455,2506.0
2017-04-07,27.41,27.525,27.24,27.445,3534.0
2017-04-10,27.5,27.5,27.29,27.305,5857.0
2017-04-11,27.265,27.37,27.24,27.37,59263.0
2017-04-12,27.37,27.37,27.065,27.1,7998.0
2017-04-13,27.1,27.1,26.83,27.02,7579.0
2017-04-17,26.865,27.115,26.865,27.115,2268.0
2017-04-18,27.105,27.15,27.01,27.15,1190.0
2017-04-19,27.265,27.505,27.265,27.37,4582.0
2017-04-20,27.585,27.77,27.54,27.705,3632.0
2017-04-21,27.63,27.835,27.63,27.715,4459.0
2017-04-24,27.965,28.255,27.965,28.245,36675.0
2017-04-25,28.665,28.67,28.595,28.595,6280.0
2017-04-26,28.67,28.765,28.665,28.75,925.0
2017-04-27,28.67,28.715,28.67,28.68,7844.0
2017-04-28,28.74,28.74,28.56,28.595,5444.0
2017-05-01,29.035,29.035,28.595,28.595,636.0
2017-05-02,28.67,29.01,28.67,28.765,9059.0
2017-05-03,28.845,29.13,28.565,28.585,3828.0
2017-05-04,28.76,28.83,28.705,28.83,4355.0
2017-05-05,29.325,29.325,28.765,28.88,1218.0
2017-05-08,28.905,28.905,28.785,28.88,95.0
2017-05-09,29.115,29.115,28.83,28.86,3425.0
2017-05-10,28.845,28.845,28.69,28.775,2145.0
2017-05-11,29.21,29.21,28.585,28.695,3315.0
2017-05-12,28.76,28.83,28.6,28.6,2947.0
2017-05-15,28.845,28.845,28.63,28.665,6050.0
2017-05-16,28.63,28.63,28.49,28.495,2155.0
2017-05-17,29.365,29.365,28.045,28.045,6331.0
2017-05-18,28.125,28.28,27.81,28.08,4715.0
2017-05-19,28.2,28.235,28.195,28.195,4843.0
2017-05-23,28.03,28.315,28.03,28.315,6577.0
2017-05-24,28.33,28.33,28.09,28.105,1467.0
2017-05-25,28.15,28.3,28.15,28.28,1454.0
2017-05-26,28.3,28.3,28.09,28.115,2953.0
2017-05-29,28.36,28.36,28.08,28.115,891.0
2017-05-30,28.07,28.125,28.065,28.065,1626.0
2017-05-31,28.56,28.56,28.02,28.07,2401.0
2017-06-01,28.08,28.465,28.07,28.435,4073.0
2017-06-02,28.47,28.565,28.465,28.54,4546.0
2017-06-05,28.54,28.54,28.36,28.365,7167.0
2017-06-06,28.3,28.3,28.07,28.15,2276.0
2017-06-07,27.87,28.4,27.87,28.4,4256.0
2017-06-08,28.43,28.575,28.42,28.53,2928.0
2017-06-09,28.4,28.585,28.4,28.54,2957.0
2017-06-12,28.53,28.53,28.27,28.27,1393.0
2017-06-13,28.255,28.325,28.255,28.28,3169.0
2017-06-14,28.22,28.22,28.1,28.195,9687.0
2017-06-15,27.975,28.07,27.865,28.07,961.0
2017-06-16,27.975,27.975,27.82,27.935,997.0
2017-06-19,28.07,28.105,28.065,28.065,12226.0
2017-06-20,28.15,28.15,27.82,27.82,5856.0
2017-06-21,27.94,27.96,27.855,27.855,2241.0
2017-06-22,27.8,27.8,27.67,27.75,4661.0
2017-06-23,27.82,27.89,27.81,27.83,2751.0
2017-06-26,27.89,28.08,27.88,28.01,31934.0
2017-06-27,27.935,27.995,27.865,27.87,1556.0
2017-06-28,27.8,27.975,27.8,27.95,1172.0
2017-06-29,27.975,27.975,27.7,27.7,2300.0
2017-06-30,27.785,28.055,27.75,27.8,3723.0
2017-07-04,27.96,27.96,27.7,27.96,1208.0
2017-07-05,28.045,28.045,27.96,27.975,5304.0
2017-07-06,27.9,27.9,27.705,27.76,1264.0
2017-07-07,27.63,27.665,27.54,27.655,3402.0
2017-07-10,27.715,27.715,27.57,27.585,950.0
2017-07-11,27.77,27.89,27.68,27.68,1913.0
2017-07-12,27.76,27.76,27.42,27.42,2693.0
2017-07-13,27.55,27.62,27.47,27.605,11650.0
2017-07-14,27.54,27.54,27.515,27.515,1100.0
2017-07-17,27.89,27.89,27.54,27.57,1960.0
2017-07-18,27.42,27.49,27.385,27.385,4135.0
2017-07-19,27.41,27.57,27.37,27.56,1837.0
2017-07-20,27.635,27.94,27.515,27.605,2205.0
2017-07-21,27.435,27.54,27.325,27.325,6087.0
2017-07-24,27.67,27.67,27.245,27.29,3100.0
2017-07-25,27.315,27.585,27.315,27.54,16940.0
2017-07-26,27.62,27.62,27.37,27.5,834.0
2017-07-27,27.63,27.63,27.37,27.575,2972.0
2017-07-28,27.305,27.325,27.185,27.325,1720.0
2017-07-31,27.42,27.47,27.405,27.405,3370.0
2017-08-01,27.55,27.715,27.55,27.715,1478.0
2017-08-02,27.68,27.715,27.57,27.67,1815.0
2017-08-03,28.035,28.035,27.595,27.595,2077.0
2017-08-04,27.74,27.915,27.74,27.89,1155.0
2017-08-08,27.95,28.07,27.89,27.935,1911.0
2017-08-09,28.16,28.16,27.705,27.795,855.0
2017-08-10,27.605,27.605,27.455,27.465,3132.0
2017-08-11,27.28,27.315,27.205,27.21,6855.0
2017-08-14,27.465,27.67,27.42,27.585,5978.0
2017-08-15,27.67,27.67,27.47,27.5,3189.0
2017-08-16,27.455,27.595,27.34,27.34,3291.0
2017-08-17,27.23,27.24,26.935,27.02,5528.0
2017-08-18,26.77,26.82,26.71,26.795,1516.0
2017-08-21,26.82,26.935,26.63,26.74,2938.0
2017-08-22,26.55,26.9,26.525,26.81,16772.0
2017-08-23,26.69,26.9,26.5,26.9,1471.0
2017-08-24,26.91,26.915,26.845,26.845,2814.0
2017-08-25,26.925,26.935,26.805,26.925,5534.0
2017-08-28,26.88,26.915,26.855,26.88,746.0
2017-08-29,26.68,26.935,26.68,26.935,2924.0
2017-08-30,26.935,27.17,26.935,27.08,2128.0
2017-08-31,27.045,27.105,27.01,27.02,1933.0
2017-09-01,27.08,27.08,26.855,26.94,3790.0
2017-09-05,26.75,26.76,26.405,26.49,2840.0
2017-09-06,26.585,26.585,26.22,26.28,3488.0
2017-09-07,26.255,26.255,26.005,26.005,1822.0
2017-09-08,25.915,26.09,25.915,26.065,2553.0
2017-09-11,26.22,26.38,26.22,26.325,4742.0
2017-09-12,26.325,26.7,26.325,26.675,8203.0
2017-09-13,26.665,26.735,26.665,26.71,5266.0
2017-09-14,26.715,26.735,26.675,26.675,13243.0
2017-09-15,26.665,26.75,26.665,26.735,4163.0
2017-09-18,26.83,27.08,26.82,27.065,2857.0
2017-09-19,27.115,27.15,27.045,27.15,2425.0
2017-09-20,27.15,27.305,27.065,27.305,6507.0
2017-09-21,27.23,27.34,27.22,27.31,2301.0
2017-09-22,27.195,27.41,27.185,27.41,1632.0
2017-09-25,27.265,27.435,27.255,27.34,3596.0
2017-09-26,27.465,27.585,27.465,27.5,4646.0
2017-09-27,27.575,27.94,27.575,27.925,5505.0
2017-09-28,28.21,28.21,27.89,27.89,1893.0
2017-09-29,28.125,28.22,28.065,28.125,5932.0
2017-10-02,28.135,28.325,28.125,28.325,3065.0
2017-10-03,28.365,28.375,28.325,28.375,2187.0
2017-10-04,28.455,28.455,28.265,28.265,5002.0
2017-10-05,28.365,28.595,28.365,28.575,3383.0
2017-10-06,28.86,28.86,28.465,28.465,1248.0
2017-10-10,28.68,28.68,28.365,28.4,5927.0
2017-10-11,28.395,28.41,28.315,28.325,4195.0
2017-10-12,28.8,28.8,28.195,28.195,4612.0
2017-10-13,28.27,28.445,28.27,28.35,14482.0
2017-10-16,28.36,28.54,28.325,28.41,14852.0
2017-10-17,28.41,28.54,28.365,28.385,1230.0
2017-10-18,28.375,28.395,28.33,28.35,6913.0
2017-10-19,28.35,28.385,28.195,28.265,6138.0
2017-10-20,28.715,28.89,28.585,28.845,4566.0
2017-10-23,28.89,28.89,28.74,28.74,1747.0
2017-10-24,29.16,29.16,28.775,29.025,3432.0
2017-10-25,28.975,29.16,28.965,28.965,823.0
2017-10-26,29.325,29.325,29.235,29.27,1090.0
2017-10-27,29.55,29.59,29.195,29.195,5239.0
2017-10-30,29.54,29.54,29.07,29.095,6246.0
2017-10-31,29.28,29.375,28.925,29.35,4206.0
2017-11-01,29.8,29.8,29.26,29.325,1381.0
2017-11-02,29.585,29.585,29.14,29.16,1860.0
2017-11-03,28.695,29.055,28.655,29.025,3369.0
2017-11-06,29.01,29.01,28.975,28.975,4799.0
2017-11-07,28.96,29.095,28.905,28.905,3988.0
2017-11-08,29.07,29.07,28.725,28.785,7432.0
2017-11-09,28.68,28.68,28.42,28.515,3651.0
2017-11-10,28.845,28.845,28.525,28.53,3914.0
2017-11-13,28.495,28.56,28.41,28.53,3669.0
2017-11-14,28.41,28.56,28.41,28.54,3652.0
2017-11-15,28.41,28.595,28.4,28.585,1773.0
2017-11-16,28.34,28.75,28.34,28.75,3336.0
2017-11-17,28.93,28.93,28.925,28.93,267.0
2017-11-20,29.22,29.22,28.93,29.06,4644.0
2017-11-21,28.96,29.125,28.94,29.08,2525.0
2017-11-22,29.105,29.115,28.985,29.025,676.0
2017-11-23,28.89,29.125,28.695,29.125,1203.0
2017-11-24,29.035,29.095,29.025,29.035,3113.0
2017-11-27,29.385,29.385,29.07,29.07,4540.0
2017-11-28,29.34,29.635,29.28,29.61,1529.0
2017-11-29,30.15,30.15,29.75,30.045,2465.0
2017-11-30,30.47,30.47,30.13,30.355,1029.0
2017-12-01,30.165,30.165,29.365,29.61,5178.0
2017-12-04,30.15,30.155,29.82,29.845,5894.0
2017-12-05,29.845,29.845,29.625,29.845,9115.0
2017-12-06,29.54,29.765,29.54,29.715,9928.0
2017-12-07,29.82,29.92,29.82,29.905,827.0
2017-12-08,30.41,30.41,30.02,30.055,2115.0
2017-12-11,30.07,30.47,30.06,30.15,5034.0
2017-12-12,30.555,30.555,30.185,30.235,3016.0
2017-12-13,30.585,30.585,30.15,30.15,8481.0
2017-12-14,30.6,30.6,29.73,29.73,2176.0
2017-12-15,30.235,30.315,30.045,30.22,5204.0
2017-12-18,30.645,30.645,30.54,30.575,4374.0
2017-12-19,30.585,30.81,30.55,30.555,2688.0
2017-12-20,30.98,30.98,30.495,30.495,3651.0
2017-12-21,30.22,30.4,30.19,30.325,1279.0
2017-12-22,30.75,30.75,30.32,30.75,361.0
2017-12-27,30.405,30.405,30.095,30.095,4537.0
2017-12-28,30.5,30.905,30.02,30.07,3571.0
2017-12-29,29.955,30.06,29.91,29.965,2563.0
2018-01-02,29.975,30.14,29.965,30.105,3858.0
2018-01-03,30.035,30.265,30.035,30.22,1722.0
2018-01-04,30.8,30.8,30.38,30.395,2046.0
2018-01-05,30.52,30.52,30.125,30.245,3283.0
2018-01-08,30.38,30.65,30.22,30.3,9249.0
2018-01-09,30.205,30.765,30.205,30.485,8210.0
2018-01-10,30.46,30.935,30.46,30.775,3687.0
2018-01-11,31.27,31.27,30.905,31.11,12600.0
2018-01-12,31.39,31.39,31.17,31.26,9234.0
2018-01-15,31.25,31.25,31.11,31.11,11637.0
2018-01-16,31.525,31.525,30.82,30.905,20534.0
2018-01-17,30.905,31.155,30.905,31.065,6389.0
2018-01-18,31.48,31.48,30.9,30.9,54295.0
2018-01-19,30.765,31.285,30.765,31.135,2783.0
2018-01-22,31.61,31.745,31.205,31.46,13385.0
2018-01-23,31.805,31.805,31.355,31.41,10286.0
2018-01-24,31.39,31.525,31.135,31.17,23612.0
2018-01-25,31.085,31.25,31.085,31.18,6758.0
2018-01-26,31.53,31.53,31.125,31.305,20724.0
2018-01-29,31.505,31.505,31.135,31.135,6306.0
2018-01-30,31.075,31.075,30.67,30.67,6231.0
2018-01-31,31.085,31.085,30.465,30.58,12067.0
2018-02-01,30.555,30.645,30.39,30.475,2739.0
2018-02-02,30.44,30.53,30.15,30.205,7713.0
2018-02-05,29.76,30.36,29.5,30.36,17592.0
2018-02-06,29.58,29.905,29.245,29.87,14632.0
2018-02-07,29.87,30.0,29.725,29.895,6798.0
2018-02-08,30.09,30.115,29.03,29.03,12849.0
2018-02-09,29.1,29.285,28.62,29.095,18481.0
2018-02-12,29.725,29.755,29.245,29.55,6934.0
2018-02-13,29.71,29.71,29.295,29.41,10303.0
2018-02-14,29.515,29.84,29.515,29.745,6535.0
2018-02-15,30.09,30.095,29.805,29.92,6568.0
2018-02-16,30.38,30.38,30.205,30.24,11947.0
2018-02-20,30.28,30.37,30.175,30.325,2906.0
2018-02-21,30.52,30.535,30.415,30.425,11111.0
2018-02-22,30.845,30.845,30.185,30.22,7564.0
2018-02-23,30.465,30.565,30.36,30.5,1481.0
2018-02-26,30.6,30.855,30.6,30.83,7474.0
2018-02-27,31.135,31.135,30.67,30.715,2828.0
2018-02-28,30.82,30.82,30.51,30.58,5864.0
2018-03-01,30.36,30.8,30.025,30.07,7067.0
2018-03-02,29.835,30.465,29.835,30.465,26063.0
2018-03-05,30.8,30.96,30.51,30.96,13860.0
2018-03-06,31.125,31.125,30.75,30.94,3650.0
2018-03-07,31.005,31.015,30.8,30.925,5929.0
2018-03-08,31.295,31.295,30.865,30.865,5146.0
2018-03-09,30.915,31.075,30.855,30.995,966.0
2018-03-12,31.17,31.215,31.09,31.125,8311.0
2018-03-13,31.235,31.49,31.235,31.345,6210.0
2018-03-14,31.515,31.525,31.1,31.19,5422.0
2018-03-15,31.665,31.665,31.25,31.295,10132.0
2018-03-16,31.295,31.69,31.295,31.595,3355.0
2018-03-19,31.7,31.7,31.04,31.235,11115.0
2018-03-20,31.47,31.47,31.215,31.27,3295.0
2018-03-21,31.26,31.26,30.935,31.04,4744.0
2018-03-22,30.755,30.755,30.29,30.29,2243.0
2018-03-23,30.39,30.39,29.675,29.675,12749.0
2018-03-26,30.14,30.52,29.85,30.205,3117.0
2018-03-27,30.715,30.72,29.78,29.955,7338.0
2018-03-28,30.095,30.35,29.985,30.245,5628.0
2018-03-29,30.72,30.72,30.345,30.425,3863.0
2018-04-02,30.38,30.38,29.675,29.77,2871.0
2018-04-03,29.56,30.02,29.56,29.99,2269.0
2018-04-04,30.09,30.09,29.65,29.895,9241.0
2018-04-05,30.38,30.485,30.28,30.37,5171.0
2018-04-06,30.6,30.6,29.84,30.02,2357.0
2018-04-09,30.205,30.555,29.965,30.025,6912.0
2018-04-10,29.92,30.52,29.91,30.13,6060.0
2018-04-11,30.31,30.31,30.045,30.08,1028.0
2018-04-12,30.055,30.52,30.055,30.195,10501.0
2018-04-13,30.6,30.6,30.045,30.14,4722.0
2018-04-16,30.565,30.565,30.205,30.31,3000.0
2018-04-17,30.405,30.47,30.315,30.39,4151.0
2018-04-18,30.89,30.89,30.615,30.74,2991.0
2018-04-19,31.055,31.055,30.685,30.685,2055.0
2018-04-20,31.125,31.125,30.785,30.8,7636.0
2018-04-23,31.225,31.225,30.94,31.04,8671.0
2018-04-24,31.215,31.26,30.8,30.915,4548.0
2018-04-25,31.11,31.11,31.11,31.11,415.0
2018-04-26,31.495,31.495,31.075,31.19,2996.0
2018-04-27,31.24,31.24,31.135,31.145,415.0
2018-04-30,31.56,31.56,30.87,30.9,5146.0
2018-05-01,31.125,31.125,30.615,30.87,3182.0
2018-05-02,31.12,31.125,30.8,30.865,5026.0
2018-05-03,31.215,31.215,30.555,30.575,4826.0
2018-05-04,30.44,30.995,30.44,30.865,2512.0
2018-05-07,31.24,31.24,30.95,30.985,5463.0
2018-05-08,31.39,31.39,31.02,31.055,13104.0
2018-05-09,30.94,31.085,30.94,31.085,5624.0
2018-05-10,30.74,31.225,30.345,31.09,6035.0
2018-05-11,31.4,31.4,31.135,31.19,8455.0
2018-05-14,31.515,31.525,31.19,31.295,5952.0
2018-05-15,31.505,31.505,31.26,31.26,2846.0
2018-05-16,31.48,31.48,31.17,31.275,2686.0
2018-05-17,31.435,31.525,31.365,31.365,4153.0
2018-05-18,31.525,31.57,31.42,31.42,1785.0
2018-05-22,31.63,31.63,31.41,31.48,4851.0
2018-05-23,31.48,31.48,31.26,31.27,686.0
2018-05-24,31.61,31.61,31.27,31.345,1012.0
2018-05-25,31.61,31.61,31.305,31.355,8450.0
2018-05-28,31.605,31.61,31.345,31.41,7601.0
2018-05-29,31.63,31.63,30.89,30.89,5130.0
2018-05-30,31.27,31.27,30.865,31.065,6240.0
2018-05-31,31.7,31.7,30.94,31.005,8031.0
2018-06-01,31.665,31.665,31.24,31.295,1220.0
2018-06-04,31.355,31.355,31.285,31.33,400.0
2018-06-05,31.665,31.665,31.26,31.435,2943.0
2018-06-06,31.655,31.675,31.24,31.675,7010.0
2018-06-07,31.655,31.875,31.655,31.75,6736.0
2018-06-08,31.91,31.91,31.61,31.675,3178.0
2018-06-11,31.655,32.035,31.655,31.975,4570.0
2018-06-12,32.045,32.045,31.945,31.945,2004.0
2018-06-13,31.955,32.0,31.775,31.815,7180.0
2018-06-14,32.185,32.185,31.795,31.965,3297.0
2018-06-15,31.805,32.045,31.805,32.035,2888.0
2018-06-18,32.115,32.115,31.92,32.0,8638.0
2018-06-19,32.235,32.235,31.825,32.115,4461.0
2018-06-20,32.16,32.27,32.15,32.265,89578.0
2018-06-21,32.475,32.475,31.885,31.885,8350.0
2018-06-22,32.315,32.36,32.045,32.095,8642.0
2018-06-25,32.185,32.185,31.655,31.655,8712.0
2018-06-26,31.605,31.86,31.605,31.77,11589.0
2018-06-27,31.77,32.185,31.425,31.62,5298.0
2018-06-28,31.69,31.7,31.155,31.375,8153.0
2018-06-29,31.665,31.665,31.205,31.26,4021.0
2018-07-03,31.64,31.64,31.12,31.31,6503.0
2018-07-04,31.675,31.675,31.09,31.165,850.0
2018-07-05,31.09,31.305,31.09,31.295,52152.0
2018-07-06,31.26,31.49,31.26,31.49,12722.0
2018-07-09,31.41,31.83,31.41,31.79,2323.0
2018-07-10,31.92,31.92,31.655,31.79,5148.0
2018-07-11,31.655,31.655,31.47,31.505,1813.0
2018-07-12,31.91,31.91,31.41,31.47,4596.0
2018-07-13,31.865,31.865,31.47,31.525,4556.0
2018-07-16,31.49,31.49,31.305,31.365,4648.0
2018-07-17,31.42,31.645,31.42,31.56,16354.0
2018-07-18,31.7,32.07,31.575,31.7,4639.0
2018-07-19,31.79,31.79,31.605,31.71,1729.0
2018-07-20,31.715,31.715,31.375,31.375,8054.0
2018-07-23,31.4,31.585,31.4,31.525,3772.0
2018-07-24,31.69,31.69,31.56,31.57,8955.0
2018-07-25,31.525,31.525,31.285,31.39,13940.0
2018-07-26,31.345,31.665,31.345,31.655,3650.0
2018-07-27,31.665,32.115,31.47,31.48,4203.0
2018-07-30,31.48,31.7,31.48,31.56,5938.0
2018-07-31,31.425,31.76,31.42,31.62,7761.0
2018-08-01,31.655,31.655,31.455,31.46,1672.0
2018-08-02,31.31,31.445,31.17,31.285,5224.0
2018-08-03,31.235,31.425,31.235,31.425,4660.0
2018-08-07,31.69,31.795,31.595,31.735,5709.0
2018-08-08,31.64,31.715,31.605,31.63,1289.0
2018-08-09,31.4,31.735,31.4,31.645,6369.0
2018-08-10,31.48,31.525,31.26,31.445,2610.0
2018-08-13,31.33,31.725,31.145,31.25,7437.0
2018-08-14,31.19,31.25,31.145,31.235,2202.0
2018-08-15,31.125,31.125,30.87,31.02,35138.0
2018-08-16,30.935,31.345,30.935,31.25,4906.0
2018-08-17,31.04,31.33,30.87,31.215,1818.0
2018-08-20,31.48,31.48,31.26,31.33,437.0
2018-08-21,31.48,31.68,31.48,31.575,5565.0
2018-08-22,31.595,31.61,31.55,31.605,2565.0
2018-08-23,31.435,31.525,31.41,31.525,3645.0
2018-08-24,31.385,31.55,31.375,31.55,2666.0
2018-08-27,31.515,31.75,31.49,31.675,5640.0
2018-08-28,31.525,32.015,31.48,31.575,5045.0
2018-08-29,31.79,31.79,31.48,31.57,8930.0
2018-08-30,31.575,31.865,31.41,31.41,5677.0
2018-08-31,31.47,31.505,31.375,31.48,1023.0
2018-09-04,31.965,31.965,31.525,31.55,2565.0
2018-09-05,31.575,31.68,31.53,31.675,1469.0
2018-09-06,31.7,31.735,31.505,31.735,3945.0
2018-09-07,31.24,31.295,31.235,31.285,1540.0
2018-09-10,31.17,31.48,31.17,31.445,71335.0
2018-09-11,31.56,31.56,31.17,31.26,1404.0
2018-09-12,31.42,31.455,30.905,31.05,4114.0
2018-09-13,31.05,31.26,31.05,31.17,806.0
2018-09-14,31.165,31.46,31.165,31.375,3629.0
2018-09-17,31.69,31.69,30.66,31.365,13665.0
2018-09-18,31.11,31.575,31.11,31.525,4325.0
2018-09-19,31.7,31.7,31.48,31.57,1830.0
2018-09-20,31.57,31.85,31.56,31.815,19635.0
2018-09-21,31.76,31.92,31.75,31.92,2742.0
2018-09-24,31.48,31.79,31.48,31.79,11964.0
2018-09-25,31.79,31.84,31.655,31.655,4466.0
2018-09-26,31.77,31.77,31.645,31.76,2629.0
2018-09-27,31.9,31.9,31.655,31.655,1438.0
2018-09-28,31.575,31.585,31.19,31.19,4801.0
2018-10-01,31.005,31.425,30.755,30.87,16195.0
2018-10-02,31.05,31.05,30.775,30.785,5206.0
2018-10-03,30.75,31.05,30.75,30.985,3182.0
2018-10-04,31.12,31.125,30.785,30.915,6260.0
2018-10-05,30.97,30.97,30.775,30.775,2750.0
2018-10-09,30.72,30.87,30.68,30.72,7608.0
2018-10-10,30.46,30.685,30.24,30.28,4359.0
2018-10-11,30.205,30.405,29.525,29.7,5963.0
2018-10-12,29.87,29.87,29.445,29.72,5325.0
2018-10-15,29.43,29.745,29.42,29.43,254.0
2018-10-16,30.08,30.09,29.465,29.955,3716.0
2018-10-17,30.315,30.315,29.835,30.035,8723.0
2018-10-18,29.815,29.875,29.5,29.65,28858.0
2018-10-19,29.815,29.895,29.54,29.685,3767.0
2018-10-22,30.07,30.07,29.41,29.49,3831.0
2018-10-23,29.35,29.35,28.715,29.21,7788.0
2018-10-24,29.015,29.015,28.17,28.175,5101.0
2018-10-25,28.9,28.9,28.53,28.715,2489.0
2018-10-26,28.705,28.705,28.01,28.24,11625.0
2018-10-29,28.89,28.9,28.1,28.175,6279.0
2018-10-30,28.135,28.75,28.135,28.74,6735.0
2018-10-31,29.355,29.54,28.97,29.04,25766.0
2018-11-01,28.695,29.395,28.695,29.375,4742.0
2018-11-02,29.13,29.64,29.13,29.41,3006.0
2018-11-05,29.41,29.755,29.41,29.595,2746.0
2018-11-06,29.685,29.815,29.685,29.745,1770.0
2018-11-07,29.745,30.16,29.585,30.15,3797.0
2018-11-08,30.035,30.125,30.02,30.06,1940.0
2018-11-09,30.205,30.205,29.745,29.875,5285.0
2018-11-12,30.02,30.02,29.365,29.395,7888.0
2018-11-13,29.28,29.685,29.28,29.64,3078.0
2018-11-14,30.02,30.02,29.28,29.5,4825.0
2018-11-15,29.06,29.41,29.06,29.385,2355.0
2018-11-16,29.32,29.32,29.235,29.25,720.0
2018-11-19,29.32,29.32,29.145,29.155,2111.0
2018-11-20,29.025,29.03,28.775,28.915,11088.0
2018-11-21,29.28,29.28,28.875,29.19,8095.0
2018-11-22,28.945,28.945,28.705,28.81,1473.0
2018-11-23,28.88,28.88,28.51,28.795,2172.0
2018-11-26,29.06,29.28,29.06,29.145,1700.0
2018-11-27,28.97,29.27,28.97,29.215,4171.0
2018-11-28,29.285,29.48,29.27,29.48,1800.0
2018-11-29,29.41,29.65,29.28,29.58,2276.0
2018-11-30,29.79,29.79,29.4,29.47,2940.0
2018-12-03,29.505,29.685,29.5,29.685,3469.0
2018-12-04,29.63,29.63,28.645,28.76,6387.0
2018-12-05,28.97,29.28,28.95,29.06,5393.0
2018-12-06,28.97,28.97,28.37,28.575,2996.0
2018-12-07,28.62,28.62,27.885,28.035,3882.0
2018-12-10,27.735,28.175,27.605,27.885,8101.0
2018-12-11,28.125,28.275,27.755,27.88,9096.0
2018-12-12,28.0,28.275,28.0,28.07,2598.0
2018-12-13,28.135,28.135,27.825,27.825,6337.0
2018-12-14,27.8,27.81,27.51,27.51,11193.0
2018-12-17,27.51,27.57,27.005,27.005,17699.0
2018-12-18,27.11,27.445,27.11,27.445,22063.0
2018-12-19,27.79,27.79,26.85,26.85,7452.0
2018-12-20,26.74,26.925,26.515,26.59,44463.0
2018-12-21,26.68,26.815,26.24,26.24,48012.0
2018-12-24,26.15,26.23,25.395,26.04,4879.0
2018-12-27,27.145,27.155,26.045,26.84,13048.0
2018-12-28,26.425,27.235,25.895,27.205,30236.0
2018-12-31,27.37,27.375,26.97,27.15,4755.0
2019-01-02,27.26,27.315,26.405,27.26,4407.0
2019-01-03,27.395,27.395,26.72,26.74,2719.0
2019-01-04,26.81,27.585,26.81,27.51,2943.0
2019-01-07,27.595,27.78,27.485,27.675,3455.0
2019-01-08,27.685,28.095,27.655,27.71,3586.0
2019-01-09,27.71,28.105,27.71,28.025,4786.0
2019-01-10,28.05,28.16,27.89,28.115,2407.0
2019-01-11,28.385,28.385,28.095,28.225,5138.0
2019-01-14,28.115,28.295,28.115,28.205,2859.0
2019-01-15,28.205,28.25,28.015,28.25,7508.0
2019-01-16,28.25,28.475,28.225,28.41,11168.0
2019-01-17,28.24,28.575,28.23,28.575,7002.0
2019-01-18,28.815,29.075,28.815,29.03,6527.0
2019-01-21,29.205,29.205,28.995,29.14,3047.0
2019-01-22,29.14,29.14,28.63,28.715,1717.0
2019-01-23,28.67,29.175,28.575,28.665,4707.0
2019-01-24,29.025,29.025,28.825,28.935,9697.0
2019-01-25,29.185,29.25,29.075,29.13,4394.0
2019-01-28,29.195,29.205,28.89,29.12,455.0
2019-01-29,29.07,29.15,29.03,29.06,6954.0
2019-01-30,28.755,29.105,28.755,29.105,6038.0
2019-01-31,29.375,29.375,28.97,29.015,3290.0
2019-02-01,28.845,29.075,28.845,28.97,2200.0
2019-02-04,29.04,29.195,29.04,29.15,1800.0
2019-02-05,29.15,29.39,29.15,29.265,3446.0
2019-02-06,29.375,29.475,29.375,29.41,7761.0
2019-02-07,29.185,29.285,29.075,29.105,9670.0
2019-02-08,29.075,29.085,28.7,28.825,5708.0
2019-02-11,28.96,29.025,28.915,29.025,3197.0
2019-02-12,29.535,29.535,29.24,29.345,4158.0
2019-02-13,29.345,29.555,29.345,29.51,6554.0
2019-02-14,29.06,29.61,29.06,29.525,4019.0
2019-02-15,29.69,29.915,29.69,29.85,9015.0
2019-02-19,29.545,30.005,29.545,29.985,8020.0
2019-02-20,30.275,30.275,29.96,30.11,3401.0
2019-02-21,30.435,30.435,29.925,29.95,1980.0
2019-02-22,30.465,30.465,29.84,29.885,3865.0
2019-02-25,29.86,30.23,29.85,30.13,3724.0
2019-02-26,30.155,30.155,30.005,30.005,4232.0
2019-02-27,29.97,29.97,29.815,29.885,2595.0
2019-02-28,29.905,29.905,29.7,29.78,4551.0
2019-03-01,29.87,30.245,29.87,30.24,5204.0
2019-03-04,30.365,30.365,29.985,30.04,4451.0
2019-03-05,29.795,30.095,29.795,30.04,5811.0
2019-03-06,29.705,30.12,29.7,29.915,3084.0
2019-03-07,29.825,29.825,29.48,29.565,2765.0
2019-03-08,29.475,29.475,29.095,29.12,12311.0
2019-03-11,29.25,29.645,29.25,29.635,3479.0
2019-03-12,29.645,29.66,29.555,29.57,4556.0
2019-03-13,29.6,29.69,29.555,29.625,2550.0
2019-03-14,29.69,29.69,29.5,29.615,4710.0
2019-03-15,29.645,29.87,29.645,29.795,2122.0
2019-03-18,29.795,30.13,29.79,30.06,3327.0
2019-03-19,30.13,30.14,29.815,29.95,3012.0
2019-03-20,30.02,30.02,29.555,29.7,17740.0
2019-03-21,29.725,29.905,29.725,29.905,1306.0
2019-03-22,29.885,29.885,29.195,29.195,3484.0
2019-03-25,29.095,29.355,29.095,29.165,4975.0
2019-03-26,29.375,29.41,29.14,29.24,5787.0
2019-03-27,29.275,29.5,29.275,29.48,3616.0
2019-03-28,29.41,29.435,29.285,29.285,3103.0
2019-03-29,29.435,29.435,29.345,29.42,1510.0
2019-04-01,29.615,29.885,29.615,29.87,7000.0
2019-04-02,29.93,29.95,29.825,29.835,23050.0
2019-04-03,30.085,30.23,29.825,30.105,10112.0
2019-04-04,30.3,30.32,30.185,30.32,6289.0
2019-04-05,30.4,30.59,30.4,30.57,2571.0
2019-04-08,30.515,30.525,30.29,30.365,8138.0
2019-04-09,30.29,30.29,30.04,30.11,6898.0
2019-04-10,30.22,30.32,30.14,30.275,13665.0
2019-04-11,30.58,30.58,30.2,30.5,3626.0
2019-04-12,30.49,30.83,30.49,30.77,4795.0
2019-04-15,30.77,30.87,30.725,30.825,13857.0
2019-04-16,30.84,30.915,30.84,30.895,3554.0
2019-04-17,31.29,31.29,30.95,30.95,3303.0
2019-04-18,30.975,31.47,30.905,30.94,34432.0
2019-04-22,30.905,30.965,30.77,30.78,1939.0
2019-04-23,30.84,31.165,30.84,30.84,3220.0
2019-04-24,30.985,31.05,30.93,31.05,5775.0
2019-04-25,30.94,31.275,30.6,30.905,3605.0
2019-04-26,31.065,31.065,30.725,30.905,590.0
2019-04-29,30.87,31.085,30.87,31.04,6452.0
2019-04-30,30.86,30.92,30.77,30.86,2335.0
2019-05-01,30.885,31.085,30.86,30.905,4525.0
2019-05-02,30.785,30.785,30.49,30.59,2443.0
2019-05-03,30.695,30.95,30.695,30.92,6013.0
2019-05-06,30.87,30.87,30.535,30.725,2144.0
2019-05-07,30.525,30.525,30.14,30.14,4630.0
2019-05-08,30.22,30.23,30.14,30.23,1455.0
2019-05-09,29.77,30.15,29.525,29.895,3766.0
2019-05-10,29.6,29.86,29.41,29.85,3630.0
2019-05-13,29.645,29.645,28.985,29.025,4083.0
2019-05-14,29.15,29.69,29.13,29.475,4000.0
2019-05-15,29.33,29.455,29.15,29.42,6832.0
2019-05-16,29.43,29.86,29.345,29.525,2420.0
2019-05-17,29.365,29.565,29.165,29.25,6005.0
2019-05-21,29.255,29.51,29.15,29.23,4957.0
2019-05-22,28.98,28.98,28.88,28.935,6786.0
2019-05-23,28.725,28.86,28.285,28.35,18943.0
2019-05-24,28.41,28.565,28.405,28.565,3356.0
2019-05-27,28.59,28.59,28.475,28.53,3747.0
2019-05-28,28.565,28.61,28.465,28.465,2505.0
2019-05-29,28.295,28.295,28.07,28.205,6023.0
2019-05-30,28.25,28.25,28.07,28.07,5526.0
2019-05-31,27.89,28.095,27.63,27.775,4771.0
2019-06-03,27.645,28.105,27.44,27.655,3934.0
2019-06-04,28.035,28.45,27.755,28.45,10985.0
2019-06-05,28.42,28.43,28.215,28.215,2701.0
2019-06-06,28.24,28.24,28.05,28.105,4795.0
2019-06-07,28.15,28.26,28.125,28.225,2012.0
2019-06-10,28.27,28.845,28.26,28.375,3541.0
2019-06-11,28.6,28.7,28.34,28.52,3108.0
2019-06-12,28.405,28.41,28.285,28.285,4735.0
2019-06-13,28.32,28.565,28.32,28.51,7050.0
2019-06-14,28.42,28.495,28.42,28.495,1606.0
2019-06-17,28.54,28.54,28.43,28.475,7368.0
2019-06-18,28.77,28.86,28.5,28.77,10786.0
2019-06-19,28.76,28.88,28.76,28.79,8502.0
2019-06-20,28.655,28.79,28.62,28.77,4291.0
2019-06-21,29.075,29.075,28.635,28.655,6669.0
2019-06-24,28.545,28.585,28.465,28.475,3634.0
2019-06-25,28.35,28.43,28.225,28.305,9130.0
2019-06-26,28.295,28.395,28.295,28.35,2870.0
2019-06-27,28.485,28.565,28.475,28.475,400.0
2019-06-28,28.7,28.8,28.7,28.8,1006.0
2019-07-02,28.85,29.41,28.77,28.77,2369.0
2019-07-03,28.805,28.895,28.805,28.895,1123.0
2019-07-04,28.895,28.895,28.86,28.86,955.0
2019-07-05,28.985,29.07,28.835,28.835,2519.0
2019-07-08,28.78,28.835,28.78,28.79,7502.0
2019-07-09,28.61,28.79,28.59,28.79,400.0
2019-07-10,28.79,28.79,28.6,28.63,4305.0
2019-07-11,28.71,28.715,28.545,28.565,4680.0
2019-07-12,28.545,28.79,28.545,28.79,3108.0
2019-07-15,28.8,28.88,28.645,28.715,3392.0
2019-07-16,28.71,28.845,28.71,28.835,11163.0
2019-07-17,28.825,28.88,28.455,28.495,7071.0
2019-07-18,28.43,28.52,28.385,28.485,2802.0
2019-07-19,28.635,28.68,28.54,28.54,5362.0
2019-07-22,28.575,28.645,28.52,28.61,1050.0
2019-07-23,28.805,28.985,28.805,28.895,4250.0
2019-07-24,29.03,29.24,29.03,29.24,2514.0
2019-07-25,29.03,29.03,28.925,28.925,1905.0
2019-07-26,28.995,29.06,28.98,29.06,3618.0
2019-07-29,28.94,29.3,28.845,28.845,536.0
2019-07-30,28.805,28.805,28.61,28.745,2391.0
2019-07-31,28.635,29.14,28.61,28.665,1998.0
2019-08-01,29.23,29.23,27.98,28.15,2102.0
2019-08-02,27.89,28.16,27.665,27.71,21115.0
2019-08-06,27.35,27.73,26.91,27.01,4725.0
2019-08-07,27.06,27.285,26.9,27.27,8456.0
2019-08-08,27.33,27.505,27.33,27.505,6975.0
2019-08-09,27.71,27.71,27.025,27.115,2661.0
2019-08-12,27.37,27.37,26.72,26.72,3953.0
2019-08-13,26.72,27.225,26.72,27.06,3888.0
2019-08-14,26.745,26.765,26.28,26.35,8459.0
2019-08-15,26.295,26.295,26.07,26.125,4433.0
2019-08-16,26.135,26.64,26.135,26.64,1501.0
2019-08-19,26.855,27.105,26.855,27.06,3200.0
2019-08-20,27.08,27.08,26.82,26.865,3300.0
2019-08-21,26.91,27.015,26.91,26.935,5790.0
2019-08-22,27.17,27.17,26.92,27.035,2786.0
2019-08-23,26.82,26.9,26.27,26.325,2683.0
2019-08-26,26.505,27.025,26.36,26.43,2053.0
2019-08-27,26.485,26.485,26.305,26.43,1100.0
2019-08-28,26.36,26.54,26.315,26.45,698.0
2019-08-29,26.74,27.035,26.74,26.99,5944.0
2019-08-30,27.015,27.16,27.015,27.105,2575.0
2019-09-03,26.99,26.99,26.7,26.8,4403.0
2019-09-04,27.08,27.26,27.015,27.08,3750.0
2019-09-05,27.135,27.7,27.135,27.665,7660.0
2019-09-06,27.63,27.96,27.595,27.595,748.0
2019-09-09,27.7,28.185,27.7,28.0,2120.0
2019-09-10,28.715,28.715,28.36,28.575,4780.0
2019-09-11,28.79,29.06,28.715,29.06,5709.0
2019-09-12,29.24,29.24,28.905,29.165,6454.0
2019-09-13,29.24,29.645,29.195,29.555,10164.0
2019-09-16,29.465,29.6,29.465,29.555,3329.0
2019-09-17,29.635,29.635,29.255,29.31,5070.0
2019-09-18,28.67,29.275,28.67,29.275,3694.0
2019-09-19,29.15,29.345,29.12,29.285,2251.0
2019-09-20,29.3,29.3,29.06,29.105,6691.0
2019-09-23,28.895,29.04,28.78,29.03,4428.0
2019-09-24,29.06,29.06,28.545,28.555,2972.0
2019-09-25,28.655,28.915,28.655,28.905,2175.0
2019-09-26,28.89,28.89,28.7,28.715,6125.0
2019-09-27,28.71,28.805,28.545,28.635,2904.0
2019-09-30,28.635,28.69,28.62,28.665,3337.0
2019-10-01,28.845,28.905,28.17,28.225,8580.0
2019-10-02,28.395,28.395,27.755,27.845,7001.0
2019-10-03,27.82,27.89,27.6,27.81,5799.0
2019-10-04,27.82,28.095,27.82,28.09,3254.0
2019-10-07,27.61,28.225,27.61,28.215,5446.0
2019-10-08,27.915,27.925,27.595,27.6,6197.0
2019-10-09,27.685,27.8,27.675,27.8,3456.0
2019-10-10,27.735,27.99,27.73,27.91,1982.0
2019-10-11,28.125,28.665,28.125,28.585,8612.0
2019-10-15,28.545,28.835,28.43,28.815,3496.0
2019-10-16,28.88,28.935,28.76,28.835,5514.0
2019-10-17,28.835,28.835,28.62,28.7,7188.0
2019-10-18,28.97,28.97,28.715,28.845,443.0
2019-10-21,28.94,29.075,28.915,28.915,5315.0
2019-10-22,28.985,29.195,28.915,29.14,2997.0
2019-10-23,29.05,29.21,29.05,29.175,3228.0
2019-10-24,29.15,29.175,29.07,29.175,373.0
2019-10-25,29.015,29.365,29.015,29.33,2555.0
2019-10-28,29.525,29.565,29.525,29.565,3549.0
2019-10-29,29.545,29.67,29.24,29.66,18120.0
2019-10-30,29.535,29.69,29.375,29.555,14384.0
2019-10-31,29.43,29.43,29.075,29.25,2511.0
2019-11-01,29.285,29.725,29.285,29.725,4790.0
2019-11-04,29.975,30.2,29.895,30.185,7145.0
2019-11-05,30.15,30.4,30.15,30.365,8587.0
2019-11-06,30.42,30.59,30.23,30.275,3954.0
2019-11-07,30.48,30.635,30.42,30.47,11170.0
2019-11-08,30.515,30.535,30.455,30.51,2178.0
2019-11-11,30.815,30.815,30.41,30.525,1638.0
2019-11-12,30.5,30.67,30.5,30.525,3117.0
2019-11-13,30.29,30.555,30.23,30.29,1177.0
2019-11-14,30.23,30.375,29.905,30.185,1563.0
2019-11-15,30.245,30.375,30.245,30.355,683.0
2019-11-18,30.23,30.635,30.085,30.185,3655.0
2019-11-19,30.285,30.285,30.075,30.24,2165.0
2019-11-20,30.13,30.24,29.96,30.015,2625.0
2019-11-21,30.04,30.455,29.635,29.975,3829.0
2019-11-22,29.925,30.22,29.925,30.175,1726.0
2019-11-25,30.24,30.6,30.23,30.59,6633.0
2019-11-26,30.47,30.47,30.38,30.47,911.0
2019-11-27,30.435,30.58,30.13,30.445,1586.0
2019-11-28,30.515,30.515,30.42,30.42,2120.0
2019-11-29,30.5,30.515,30.29,30.29,2500.0
2019-12-02,30.365,30.5,30.14,30.23,5195.0
2019-12-03,30.22,30.22,29.68,29.815,23372.0
2019-12-04,30.05,30.05,29.88,30.005,1066.0
2019-12-05,29.96,29.97,29.84,29.85,5028.0
2019-12-06,30.14,30.49,30.13,30.49,1484.0
2019-12-09,30.345,30.5,30.335,30.48,3222.0
2019-12-10,30.32,30.455,30.32,30.39,4458.0
2019-12-11,30.375,30.41,30.275,30.285,2975.0
2019-12-12,30.5,30.885,30.5,30.86,6315.0
2019-12-13,31.04,31.075,30.815,30.885,7700.0
2019-12-16,30.95,31.13,30.95,31.085,4127.0
2019-12-17,30.66,31.14,30.66,31.14,4021.0
2019-12-18,31.13,31.13,30.95,30.995,7061.0
2019-12-19,30.87,31.1,30.87,31.02,7093.0
2019-12-20,31.165,31.31,31.14,31.22,12220.0
2019-12-23,31.235,31.235,31.095,31.235,3300.0
2019-12-24,31.11,31.11,31.1,31.11,747.0
2019-12-27,31.11,31.27,30.965,31.05,17630.0
2019-12-30,31.575,31.575,30.855,30.885,1362.0
2019-12-31,30.885,30.885,30.71,30.8,1706.0
2020-01-02,30.885,31.17,30.79,30.79,2059.0
2020-01-03,30.56,30.69,30.56,30.635,7373.0
2020-01-06,30.69,30.69,30.47,30.605,4583.0
2020-01-07,30.655,30.71,30.56,30.605,8427.0
2020-01-08,30.59,30.735,30.57,30.71,2641.0
2020-01-09,30.745,30.83,30.66,30.7,12391.0
2020-01-10,30.6,30.7,30.515,30.55,11276.0
2020-01-13,30.47,30.605,30.415,30.605,4415.0
2020-01-14,30.55,30.93,30.55,30.645,3770.0
2020-01-15,30.57,30.605,30.495,30.525,3728.0
2020-01-16,30.58,30.865,30.57,30.8,5884.0
2020-01-17,30.91,30.91,30.48,30.79,4398.0
2020-01-20,30.645,30.92,30.645,30.865,1327.0
2020-01-21,30.66,30.93,30.485,30.485,73293.0
2020-01-22,30.54,30.68,30.54,30.55,1509.0
2020-01-23,30.47,30.56,30.23,30.495,5807.0
2020-01-24,30.7,30.7,30.09,30.145,1536.0
2020-01-27,29.61,30.0,29.6,29.645,2846.0
2020-01-28,29.665,29.88,29.655,29.82,3036.0
2020-01-29,29.565,29.94,29.565,29.71,1637.0
2020-01-30,29.46,29.6,29.405,29.545,3969.0
2020-01-31,29.515,29.515,29.065,29.11,6462.0
2020-02-03,29.185,29.455,29.185,29.39,6473.0
2020-02-04,29.925,29.925,29.515,29.76,3403.0
2020-02-05,29.895,30.375,29.895,30.375,4086.0
2020-02-06,30.495,30.495,30.285,30.32,3230.0
2020-02-07,30.11,30.23,30.015,30.015,470.0
2020-02-10,29.84,30.025,29.74,29.905,5365.0
2020-02-11,30.045,30.34,30.045,30.245,2270.0
2020-02-12,30.005,30.47,30.005,30.405,2425.0
2020-02-13,30.31,30.31,30.165,30.3,2800.0
2020-02-14,30.245,30.405,30.0,30.045,1484.0
2020-02-18,30.09,30.09,29.785,29.86,7000.0
2020-02-19,29.96,30.045,29.925,30.015,2822.0
2020-02-20,29.95,30.09,29.87,30.055,2746.0
2020-02-21,29.935,30.025,29.545,29.565,6686.0
2020-02-24,28.53,29.075,28.53,28.575,7750.0
2020-02-25,28.565,28.64,27.56,27.745,11017.0
2020-02-26,27.69,28.14,27.46,27.46,5782.0
2020-02-27,26.99,27.35,25.835,27.265,14281.0
2020-02-28,26.285,26.48,25.77,26.24,15492.0
2020-03-02,26.7,26.7,25.85,26.36,10367.0
2020-03-03,26.535,26.81,25.905,26.21,15863.0
2020-03-04,26.315,26.795,26.315,26.795,3577.0
2020-03-05,26.675,26.675,25.665,25.74,22219.0
2020-03-06,25.04,25.485,24.79,24.8,9724.0
2020-03-09,24.34,24.34,22.665,22.805,15443.0
2020-03-10,23.93,24.32,23.11,23.81,6650.0
2020-03-11,23.08,23.61,22.415,22.63,11422.0
2020-03-12,21.815,21.825,19.12,19.86,45035.0
2020-03-13,20.975,21.145,20.01,21.08,4732.0
2020-03-16,19.39,20.31,18.465,19.165,10295.0
2020-03-17,18.825,20.025,18.825,19.95,4810.0
2020-03-18,18.52,19.39,17.775,18.345,10279.0
2020-03-19,18.605,19.295,18.04,19.11,5197.0
2020-03-20,19.38,19.665,18.56,18.565,8857.0
2020-03-23,18.735,19.04,17.905,18.105,52150.0
2020-03-24,19.195,20.035,19.175,19.805,35143.0
2020-03-25,20.255,20.96,19.665,20.865,4500.0
2020-03-26,20.505,21.265,20.495,21.145,8600.0
2020-03-27,19.695,20.895,19.695,20.405,8390.0
2020-03-30,20.45,20.635,20.45,20.55,1281.0
2020-03-31,21.32,21.33,20.405,20.405,2825.0
2020-04-01,19.74,19.99,19.39,19.51,4439.0
2020-04-02,19.59,19.74,19.39,19.74,3814.0
2020-04-03,19.64,19.64,18.88,19.02,3346.0
2020-04-06,19.72,20.525,19.71,20.525,6360.0
2020-04-07,21.145,21.45,20.7,20.775,8609.0
2020-04-08,21.31,21.65,21.005,21.625,5541.0
2020-04-09,21.875,22.665,21.875,22.575,1058.0
2020-04-13,22.72,22.72,21.465,21.515,5068.0
2020-04-14,22.02,22.295,21.79,21.995,3745.0
2020-04-15,21.235,21.235,21.05,21.095,795.0
2020-04-16,21.095,21.095,20.495,20.68,9866.0
2020-04-17,21.31,21.79,21.31,21.625,29330.0
2020-04-20,21.605,21.695,21.235,21.32,5886.0
2020-04-21,21.42,21.42,20.83,20.92,1040.0
2020-04-22,21.105,21.19,21.105,21.115,4055.0
2020-04-23,21.09,21.53,20.83,21.16,2387.0
2020-04-24,21.275,21.575,21.145,21.43,4882.0
2020-04-27,21.605,22.295,21.605,22.295,10772.0
2020-04-28,22.775,22.945,22.62,22.905,4420.0
2020-04-29,23.14,24.09,23.13,23.86,4818.0
2020-04-30,24.04,24.04,23.21,23.295,1808.0
2020-05-01,23.08,23.08,22.415,22.435,4576.0
2020-05-04,22.38,22.4,22.12,22.16,1340.0
2020-05-05,22.935,22.935,22.24,22.295,4171.0
2020-05-06,22.41,22.415,22.0,22.01,11167.0
2020-05-07,22.05,22.4,22.04,22.17,2955.0
2020-05-08,22.655,22.895,22.61,22.795,2940.0
2020-05-11,22.84,22.84,22.62,22.705,3283.0
2020-05-12,22.715,22.785,22.01,22.01,2262.0
2020-05-13,21.88,22.355,21.215,21.385,8430.0
2020-05-14,20.635,21.365,20.44,21.225,4460.0
2020-05-15,21.265,21.605,21.265,21.605,2800.0
2020-05-19,21.835,22.685,21.835,22.39,1775.0
2020-05-20,22.715,22.955,22.705,22.815,4394.0
2020-05-21,22.77,22.96,22.63,22.905,3848.0
2020-05-22,23.36,23.36,22.84,22.84,201.0
2020-05-25,23.315,23.315,22.945,23.08,702.0
2020-05-26,24.1,24.1,23.62,23.785,3013.0
2020-05-27,24.07,24.615,24.035,24.475,2705.0
2020-05-28,24.53,24.625,24.255,24.41,2236.0
2020-05-29,23.775,24.005,23.675,24.005,1700.0
2020-06-01,23.8,24.08,23.8,24.005,4308.0
2020-06-02,24.585,24.585,24.22,24.28,4323.0
2020-06-03,24.7,25.29,24.7,25.28,4676.0
2020-06-04,25.115,25.465,24.91,25.425,2200.0
2020-06-05,25.86,26.81,25.85,26.655,5396.0
2020-06-08,26.775,27.275,26.7,27.235,11521.0
2020-06-09,27.395,27.395,26.26,26.665,4169.0
2020-06-10,26.545,26.795,25.62,25.665,4559.0
2020-06-11,24.715,24.79,23.915,24.19,3259.0
2020-06-12,24.625,24.825,24.17,24.46,15247.0
2020-06-15,23.98,24.7,23.96,24.65,6342.0
2020-06-16,25.545,25.545,25.05,25.345,3407.0
2020-06-17,25.27,25.27,24.79,24.8,417.0
2020-06-18,24.8,24.825,24.715,24.725,560.0
2020-06-19,25.05,25.05,24.58,25.05,935.0
2020-06-22,24.44,24.78,24.3,24.465,2159.0
2020-06-23,25.125,25.125,24.465,24.65,2646.0
2020-06-24,24.66,24.66,23.74,23.875,427.0
2020-06-25,24.115,24.115,23.45,24.115,2207.0
2020-06-26,24.45,24.45,23.625,23.72,340.0
2020-06-29,23.765,24.275,23.57,24.18,2350.0
2020-06-30,24.485,24.485,24.08,24.19,1286.0
2020-07-02,24.45,24.835,24.21,24.45,515.0
2020-07-03,24.265,24.265,23.86,23.86,401.0
2020-07-06,24.53,24.635,24.395,24.42,1052.0
2020-07-07,24.29,24.65,24.125,24.145,25153.0
2020-07-08,24.08,24.08,23.875,23.98,4566.0
2020-07-09,23.97,24.035,23.415,23.56,2125.0
2020-07-10,23.59,24.18,23.59,24.18,3287.0
2020-07-13,24.235,24.52,24.125,24.125,3788.0
2020-07-14,24.1,24.495,23.905,24.44,4609.0
2020-07-15,24.705,24.94,24.705,24.94,2579.0
2020-07-16,24.835,25.235,24.485,25.125,2819.0
2020-07-17,25.125,25.475,24.8,25.105,432.0
2020-07-20,25.115,25.25,24.755,24.89,2822.0
2020-07-21,24.81,25.185,24.81,24.975,4996.0
2020-07-22,24.955,25.095,24.585,24.89,2322.0
2020-07-23,25.05,25.06,24.89,24.89,1506.0
2020-07-24,25.315,25.315,24.825,24.885,3753.0
2020-07-27,24.865,25.105,24.635,24.825,3388.0
2020-07-28,24.715,24.835,24.715,24.825,806.0
2020-07-29,24.79,25.15,24.79,25.05,3728.0
2020-07-30,24.42,24.975,24.42,24.855,1118.0
2020-07-31,24.69,24.69,24.145,24.375,3330.0
2020-08-04,24.885,24.93,24.8,24.82,3586.0
2020-08-05,24.93,25.125,24.93,25.125,2179.0
2020-08-06,25.39,25.39,25.01,25.13,6521.0
2020-08-07,25.04,25.445,25.04,25.38,2306.0
2020-08-10,25.54,25.945,25.53,25.925,3353.0
2020-08-11,26.185,26.415,26.09,26.185,5425.0
2020-08-12,26.36,26.435,26.1,26.325,8359.0
2020-08-13,26.0,26.205,25.74,25.74,12446.0
2020-08-14,26.11,26.11,25.905,25.97,2172.0
2020-08-17,26.295,26.295,25.75,25.805,8213.0
2020-08-18,25.715,25.715,25.465,25.475,1678.0
2020-08-19,25.61,25.61,25.4,25.51,6003.0
2020-08-20,25.225,25.3,25.13,25.205,5477.0
2020-08-21,25.065,25.075,25.02,25.075,731.0
2020-08-24,25.235,25.575,25.235,25.54,2176.0
2020-08-25,25.78,25.99,25.445,25.715,997.0
2020-08-26,25.485,25.49,25.365,25.475,7285.0
2020-08-27,25.475,25.54,25.355,25.445,3860.0
2020-08-28,25.445,25.61,25.39,25.605,5520.0
2020-08-31,25.605,25.62,25.26,25.29,4332.0
2020-09-01,25.365,25.365,25.065,25.15,5499.0
2020-09-02,25.345,25.555,25.305,25.465,3449.0
2020-09-03,25.61,25.915,25.225,25.25,2417.0
2020-09-04,25.825,25.825,25.15,25.37,5682.0
2020-09-08,25.485,25.665,25.075,25.305,3270.0
2020-09-09,25.565,25.565,25.205,25.435,13535.0
2020-09-10,25.39,25.785,25.04,25.115,3937.0
2020-09-11,25.16,25.235,25.16,25.235,2800.0
2020-09-14,25.485,25.595,25.465,25.555,1069.0
2020-09-15,25.66,26.035,25.425,25.425,4791.0
2020-09-16,25.555,25.85,25.555,25.595,2226.0
2020-09-17,25.355,25.685,25.27,25.605,6989.0
2020-09-18,25.5,25.5,25.3,25.42,4214.0
2020-09-21,25.085,25.085,24.56,24.725,4870.0
2020-09-22,24.77,24.91,24.43,24.65,3983.0
2020-09-23,24.93,25.18,24.34,24.355,13258.0
2020-09-24,24.345,24.52,24.015,24.265,3774.0
2020-09-25,24.58,24.58,24.225,24.57,2226.0
2020-09-28,24.93,25.13,24.93,25.05,3410.0
2020-09-29,24.885,24.885,24.645,24.835,1084.0
2020-09-30,24.985,25.095,24.735,24.755,10950.0
2020-10-01,24.875,24.875,24.66,24.735,3846.0
2020-10-02,24.66,25.205,24.66,25.185,2962.0
2020-10-05,25.205,25.62,25.205,25.62,3357.0
2020-10-06,26.12,26.13,25.54,25.545,7754.0
2020-10-07,25.845,26.035,25.54,26.0,11043.0
2020-10-08,26.065,26.315,26.0,26.11,2354.0
2020-10-09,26.23,26.23,25.955,25.955,10752.0
2020-10-13,26.305,26.305,25.76,25.835,4983.0
2020-10-14,26.205,26.205,25.76,25.805,3255.0
2020-10-15,25.73,26.01,25.445,25.915,1893.0
2020-10-16,26.11,26.11,26.01,26.025,4052.0
2020-10-19,26.065,26.305,25.64,25.795,7655.0
2020-10-20,26.0,26.0,25.76,25.835,2684.0
2020-10-21,25.85,25.85,25.815,25.815,1536.0
2020-10-22,25.89,26.13,25.795,26.13,6417.0
2020-10-23,26.295,26.315,26.155,26.22,4346.0
2020-10-26,26.305,26.305,25.85,25.85,1350.0
2020-10-27,25.74,25.85,25.315,25.315,3152.0
2020-10-28,25.29,25.29,24.82,24.835,2371.0
2020-10-29,25.04,25.15,24.855,25.105,2397.0
2020-10-30,24.8,25.02,24.755,24.875,3650.0
2020-11-02,25.27,25.39,24.81,25.39,2693.0
2020-11-03,25.61,25.915,25.61,25.805,4452.0
2020-11-04,25.785,25.905,25.605,25.605,2746.0
2020-11-05,25.75,25.945,25.75,25.915,3210.0
2020-11-06,26.305,26.305,25.88,25.88,1855.0
2020-11-09,26.34,27.55,26.33,27.165,16666.0
2020-11-10,27.255,28.07,27.19,28.07,8065.0
2020-11-11,28.18,28.375,27.77,27.92,7768.0
2020-11-12,27.8,27.835,27.405,27.46,36256.0
2020-11-13,27.68,28.195,27.275,28.17,12866.0
2020-11-16,28.64,28.89,28.53,28.825,25882.0
2020-11-17,28.685,28.925,28.4,28.915,10559.0
2020-11-18,28.965,29.065,28.575,28.575,8385.0
2020-11-19,28.62,28.805,28.43,28.67,8893.0
2020-11-20,28.67,28.76,28.52,28.67,8702.0
2020-11-23,28.945,29.26,28.67,29.175,9933.0
2020-11-24,29.74,29.915,29.635,29.85,11411.0
2020-11-25,29.915,29.915,29.5,29.655,6424.0
2020-11-26,29.915,29.915,29.545,29.63,1542.0
2020-11-27,29.535,29.94,29.34,29.525,7486.0
2020-11-30,29.555,29.555,28.64,28.66,27493.0
2020-12-01,29.515,29.515,29.085,29.13,12643.0
2020-12-02,29.085,29.435,29.085,29.315,4065.0
2020-12-03,29.38,29.5,29.315,29.39,1548.0
2020-12-04,29.575,29.74,29.575,29.74,9945.0
2020-12-07,29.545,29.73,29.35,29.51,22476.0
2020-12-08,29.455,29.74,29.455,29.685,12992.0
2020-12-09,29.86,29.94,29.655,29.71,18770.0
2020-12-10,29.805,29.805,29.46,29.62,28490.0
2020-12-11,29.525,29.545,29.335,29.47,4860.0
2020-12-14,29.7,29.72,29.295,29.295,14069.0
2020-12-15,29.405,29.685,29.405,29.685,13564.0
2020-12-16,29.95,29.95,29.675,29.75,9322.0
2020-12-17,29.905,30.005,29.555,29.785,6875.0
2020-12-18,29.785,30.005,29.685,29.695,5833.0
2020-12-21,29.51,29.7,29.195,29.47,12754.0
2020-12-22,29.565,29.565,29.415,29.515,4482.0
2020-12-23,29.47,29.88,29.47,29.82,1628.0
2020-12-24,30.005,30.005,29.62,29.7,15745.0
2020-12-29,29.955,30.01,29.675,29.685,4629.0
2020-12-30,30.05,30.05,29.75,29.785,3942.0
2020-12-31,29.72,30.03,29.675,29.785,3487.0
2021-01-04,29.9,30.405,29.58,29.71,6852.0
2021-01-05,29.795,30.105,29.515,29.92,6389.0
2021-01-06,30.51,31.25,30.03,31.015,13123.0
2021-01-07,31.57,31.69,31.315,31.315,19654.0
2021-01-08,31.45,31.69,31.195,31.24,7543.0
2021-01-11,31.625,31.625,31.0,31.385,5279.0
2021-01-12,31.685,31.9,31.615,31.805,7346.0
2021-01-13,31.85,31.85,31.6,31.655,8305.0
2021-01-14,32.04,32.04,31.61,31.88,15148.0
2021-01-15,31.88,32.01,31.515,31.665,7695.0
2021-01-18,31.815,31.835,31.615,31.835,2318.0
2021-01-19,31.85,32.235,31.56,31.825,9212.0
2021-01-20,31.88,31.925,31.625,31.73,9760.0
2021-01-21,31.835,31.925,31.54,31.59,13691.0
2021-01-22,31.59,31.77,31.3,31.57,7107.0
2021-01-25,31.57,31.85,31.325,31.56,2827.0
2021-01-26,32.01,32.01,31.3,31.495,6708.0
2021-01-27,31.6,31.6,31.035,31.165,6817.0
2021-01-28,31.45,31.45,31.315,31.365,6926.0
2021-01-29,31.075,31.175,30.615,30.63,17162.0
2021-02-01,31.305,31.305,30.735,31.25,4351.0
2021-02-02,31.46,31.485,31.385,31.385,4660.0
2021-02-03,31.385,31.635,31.345,31.635,6003.0
2021-02-04,31.43,32.07,31.43,32.07,5726.0
2021-02-05,32.115,32.21,32.02,32.19,9313.0
2021-02-08,32.295,32.54,32.21,32.48,5504.0
2021-02-09,32.565,32.865,32.405,32.555,7114.0
2021-02-10,32.66,32.865,32.395,32.66,11412.0
2021-02-11,32.855,32.855,32.385,32.54,10320.0
2021-02-12,32.64,32.8,32.585,32.725,8735.0
2021-02-16,32.865,33.045,32.68,32.95,20351.0
2021-02-17,32.98,33.055,32.84,33.025,6898.0
2021-02-18,32.96,33.325,32.395,32.65,10990.0
2021-02-19,32.565,32.865,32.565,32.865,2425.0
2021-02-22,32.82,33.195,32.82,33.1,11285.0
2021-02-23,33.325,33.325,32.865,33.155,13201.0
2021-02-24,33.325,33.515,33.15,33.44,9272.0
2021-02-25,33.57,33.57,32.93,33.045,21758.0
2021-02-26,33.1,33.195,32.585,32.95,18156.0
2021-03-01,33.42,33.57,33.015,33.495,9543.0
2021-03-02,33.355,33.7,33.3,33.325,11850.0
2021-03-03,33.385,33.805,33.11,33.6,13787.0
2021-03-04,33.615,33.805,33.12,33.335,22268.0
2021-03-05,33.685,34.105,33.26,34.105,16115.0
2021-03-08,34.2,34.745,33.795,34.605,31561.0
2021-03-09,34.63,34.83,34.445,34.575,15297.0
2021-03-10,34.54,35.045,34.425,34.98,29989.0
2021-03-11,35.26,35.26,34.77,34.84,14518.0
2021-03-12,34.94,35.11,34.895,35.1,24603.0
2021-03-15,35.15,35.26,34.93,35.235,26867.0
2021-03-16,35.175,35.26,34.8,34.885,15900.0
2021-03-17,34.81,35.195,34.755,35.075,13419.0
2021-03-18,35.15,35.45,34.95,35.025,26239.0
2021-03-19,35.055,35.44,34.745,35.11,83303.0
2021-03-22,35.11,35.205,34.745,34.97,14296.0
2021-03-23,34.84,34.84,34.135,34.285,22082.0
2021-03-24,34.95,34.95,34.125,34.125,19532.0
2021-03-25,34.08,34.83,33.825,34.79,23658.0
2021-03-26,34.81,35.24,34.79,35.24,7480.0
2021-03-29,35.3,35.3,34.83,34.93,6999.0
2021-03-30,34.97,35.335,34.885,35.3,18038.0
2021-03-31,35.3,35.4,34.915,34.98,30239.0
2021-04-01,35.345,35.345,34.93,35.175,18952.0
2021-04-05,35.46,35.46,35.29,35.45,20868.0
2021-04-06,35.4,35.56,35.4,35.45,14702.0
2021-04-07,35.635,35.685,35.45,35.535,24854.0
2021-04-08,35.4,35.495,35.185,35.39,9235.0
2021-04-09,35.515,35.515,35.15,35.31,17232.0
2021-04-12,35.41,35.58,35.215,35.46,24939.0
2021-04-13,35.41,35.675,35.055,35.155,12120.0
2021-04-14,35.15,35.55,35.15,35.41,17205.0
2021-04-15,35.09,35.625,34.81,35.6,26814.0
2021-04-16,35.77,35.815,35.505,35.77,20121.0
2021-04-19,35.75,35.995,35.535,35.72,10733.0
2021-04-20,35.685,35.695,35.035,35.315,14956.0
2021-04-21,35.195,35.54,34.83,35.39,14488.0
2021-04-22,35.495,35.625,34.97,35.11,16806.0
2021-04-23,35.15,35.825,35.0,35.62,27166.0
2021-04-26,35.42,35.75,35.315,35.39,8351.0
2021-04-27,35.495,35.535,35.375,35.42,12246.0
2021-04-28,35.515,35.77,35.345,35.375,7545.0
2021-04-29,35.465,35.92,35.205,35.4,8075.0
2021-04-30,35.45,35.45,34.905,34.95,20716.0
2021-05-03,35.215,35.58,34.915,35.54,38343.0
2021-05-04,35.43,35.675,35.175,35.375,10597.0
2021-05-05,35.685,35.85,35.515,35.76,18656.0
2021-05-06,35.85,35.88,35.44,35.88,22616.0
2021-05-07,35.795,36.235,35.695,36.235,19744.0
2021-05-10,36.34,36.47,35.995,35.995,15283.0
2021-05-11,35.685,35.86,35.385,35.535,60443.0
2021-05-12,35.59,35.59,34.875,34.875,43812.0
2021-05-13,35.345,35.635,35.075,35.57,43975.0
2021-05-14,35.685,36.04,35.635,36.03,20538.0
2021-05-17,35.86,36.095,35.77,35.845,11615.0
2021-05-18,35.955,36.245,35.665,35.88,24828.0
2021-05-19,35.635,35.635,35.175,35.535,16115.0
2021-05-20,35.525,35.91,35.315,35.58,23363.0
2021-05-21,35.58,35.89,35.26,35.73,10609.0
2021-05-25,35.89,35.92,35.45,35.45,12077.0
2021-05-26,35.625,35.92,35.59,35.88,21952.0
2021-05-27,35.92,36.18,35.77,35.965,14980.0
2021-05-28,36.18,36.755,35.925,36.105,35720.0
2021-05-31,36.34,36.47,36.01,36.455,11065.0
2021-06-01,36.47,36.47,36.21,36.455,33409.0
2021-06-02,36.53,36.855,36.37,36.425,31445.0
2021-06-03,36.445,36.69,36.36,36.545,10814.0
2021-06-04,36.85,36.85,36.435,36.65,12110.0
2021-06-07,36.85,36.85,36.605,36.745,16103.0
2021-06-08,36.695,36.925,36.53,36.915,14618.0
2021-06-09,36.68,36.865,36.455,36.63,30098.0
2021-06-10,36.725,36.96,36.395,36.405,6560.0
2021-06-11,36.48,36.8,36.405,36.745,23405.0
2021-06-14,36.64,36.865,36.305,36.37,12167.0
2021-06-15,36.595,36.65,36.305,36.595,38206.0
2021-06-16,36.615,36.67,36.39,36.595,21601.0
2021-06-17,36.68,36.96,36.02,36.275,24015.0
2021-06-18,35.785,36.05,35.59,35.695,13858.0
2021-06-21,35.685,36.16,35.59,36.16,12744.0
2021-06-22,36.155,36.435,35.955,36.06,4347.0
2021-06-23,36.095,36.16,35.795,35.975,4324.0
2021-06-24,36.35,36.415,36.06,36.415,23982.0
2021-06-25,36.38,36.85,36.38,36.54,26591.0
2021-06-28,36.595,36.84,36.135,36.245,4745.0
2021-06-29,36.47,36.555,36.07,36.31,10107.0
2021-06-30,36.145,36.395,36.07,36.295,32134.0
2021-07-02,36.79,36.79,36.21,36.22,23290.0
2021-07-05,36.775,36.775,36.265,36.39,4273.0
2021-07-06,36.105,36.32,35.985,36.145,21029.0
2021-07-07,35.975,36.17,35.87,36.125,16008.0
2021-07-08,35.74,35.925,35.505,35.675,6587.0
2021-07-09,36.155,36.36,36.145,36.245,4506.0
2021-07-12,36.38,36.465,36.23,36.42,11786.0
2021-07-13,36.435,36.79,36.16,36.22,38912.0
2021-07-14,36.105,36.445,35.975,36.085,35628.0
2021-07-15,36.135,36.22,35.695,36.19,9177.0
2021-07-16,36.465,36.48,35.685,35.685,7473.0
2021-07-19,35.685,35.92,35.005,35.92,18715.0
2021-07-20,35.57,35.85,35.44,35.775,10307.0
2021-07-21,35.975,36.22,35.805,35.985,8032.0
2021-07-22,36.19,36.19,35.535,35.635,14171.0
2021-07-23,35.775,36.01,35.625,35.925,8757.0
2021-07-26,36.04,36.095,35.92,36.095,11568.0
2021-07-27,36.155,36.19,35.77,36.085,12685.0
2021-07-28,36.36,36.36,35.88,36.125,8050.0
2021-07-29,36.155,36.245,36.105,36.2,7754.0
2021-07-30,36.275,36.275,35.87,35.925,10604.0
2021-08-03,36.145,36.52,35.89,36.51,5475.0
2021-08-04,36.565,36.565,36.08,36.08,9768.0
2021-08-05,36.34,36.34,35.61,36.245,3431.0
2021-08-06,36.31,36.68,36.255,36.62,3128.0
2021-08-09,36.63,36.67,36.435,36.63,3517.0
2021-08-10,36.8,36.905,36.54,36.8,6951.0
2021-08-11,36.905,37.1,36.775,37.1,5409.0
2021-08-12,37.055,37.6,36.865,37.08,4908.0
2021-08-13,37.045,37.065,36.93,37.025,1966.0
2021-08-16,37.055,37.055,36.69,36.99,8636.0
2021-08-17,36.97,36.97,36.455,36.65,19836.0
2021-08-18,36.745,36.84,36.35,36.455,12781.0
2021-08-19,36.465,36.47,36.19,36.435,14563.0
2021-08-20,36.725,36.725,36.135,36.705,21737.0
2021-08-23,36.885,36.885,36.54,36.615,2571.0
2021-08-24,36.925,37.075,36.66,36.85,10286.0
2021-08-25,36.855,37.11,36.585,37.025,16647.0
2021-08-26,37.185,37.185,36.83,36.925,15756.0
2021-08-27,36.905,37.4,36.905,37.365,6274.0
2021-08-30,37.535,37.535,37.1,37.13,18248.0
2021-08-31,37.6,37.6,36.695,37.1,8847.0
2021-09-01,37.11,37.27,37.08,37.235,10585.0
2021-09-02,37.225,37.325,37.14,37.185,7783.0
2021-09-03,37.175,37.185,37.0,37.055,8421.0
2021-09-07,37.185,37.6,37.13,37.205,8814.0
2021-09-08,36.885,37.495,36.885,37.0,12492.0
2021-09-09,37.205,37.205,36.82,36.915,10267.0
2021-09-10,37.235,37.235,36.62,36.78,4662.0
2021-09-13,37.055,37.185,36.96,37.09,9696.0
2021-09-14,37.075,37.43,36.725,36.8,13178.0
2021-09-15,37.11,37.16,36.765,37.15,13477.0
2021-09-16,37.005,37.24,36.725,37.12,13278.0
2021-09-17,37.175,37.175,36.895,37.0,6755.0
2021-09-20,36.445,36.62,36.005,36.295,16773.0
2021-09-21,36.595,36.62,36.07,36.35,7189.0
2021-09-22,36.39,36.83,36.38,36.745,10637.0
2021-09-23,36.605,37.11,36.16,37.09,10879.0
2021-09-24,36.98,37.215,36.98,37.005,10256.0
2021-09-27,36.83,37.695,36.83,37.56,15166.0
2021-09-28,37.59,37.91,37.175,37.345,48922.0
2021-09-29,37.74,37.74,37.495,37.655,16351.0
2021-09-30,37.57,37.75,36.895,36.895,5113.0
2021-10-01,37.44,37.44,36.82,37.25,6512.0
2021-10-04,37.385,37.385,36.895,36.95,9342.0
2021-10-05,37.1,37.46,37.1,37.29,6351.0
2021-10-06,36.97,37.215,36.695,37.1,21971.0
2021-10-07,37.325,37.545,36.99,37.365,17472.0
2021-10-08,37.46,37.475,37.215,37.25,11186.0
2021-10-12,37.58,37.58,36.99,37.055,7362.0
2021-10-13,37.065,37.56,36.79,36.99,7699.0
2021-10-14,37.075,37.465,37.065,37.225,19455.0
2021-10-15,36.765,37.6,36.765,37.495,3413.0
2021-10-18,37.515,37.55,37.29,37.325,10380.0
2021-10-19,37.42,37.55,37.065,37.44,15821.0
2021-10-20,37.325,37.665,37.24,37.62,26829.0
2021-10-21,37.685,37.685,37.44,37.62,18993.0
2021-10-22,37.62,37.73,37.225,37.685,18306.0
2021-10-25,37.835,38.02,37.55,38.01,8465.0
2021-10-26,37.935,38.23,37.7,37.88,11168.0
2021-10-27,37.77,38.005,37.015,37.015,31237.0
2021-10-28,37.25,37.385,37.0,37.355,12661.0
2021-10-29,37.315,37.59,37.185,37.335,21130.0
2021-11-01,37.56,37.91,37.31,37.9,11507.0
2021-11-02,37.9,38.105,37.71,37.835,31928.0
2021-11-03,37.86,38.33,37.86,38.33,15124.0
2021-11-04,38.425,38.48,38.095,38.17,12775.0
2021-11-05,38.64,38.65,38.445,38.54,10624.0
2021-11-08,38.875,38.875,38.51,38.65,6987.0
2021-11-09,38.715,38.735,38.37,38.625,10225.0
2021-11-10,38.585,38.585,37.93,38.39,7770.0
2021-11-11,38.97,39.025,38.22,38.98,12310.0
2021-11-12,39.025,39.195,38.875,38.93,7931.0
2021-11-15,39.1,39.1,38.735,38.735,16737.0
2021-11-16,38.895,38.97,38.79,38.83,21871.0
2021-11-17,38.915,38.915,38.38,38.64,56766.0
2021-11-18,38.66,38.83,38.295,38.445,10847.0
2021-11-19,38.315,38.455,38.03,38.03,9266.0
2021-11-22,38.625,38.81,37.9,38.575,8163.0
2021-11-23,38.575,38.94,38.575,38.735,9546.0
2021-11-24,38.765,38.765,38.16,38.615,16359.0
2021-11-25,39.385,39.44,38.315,38.66,6275.0
2021-11-26,37.74,38.03,37.335,37.485,17982.0
2021-11-29,37.86,38.305,37.58,37.72,47857.0
2021-11-30,37.56,37.57,36.85,36.96,23674.0
2021-12-01,37.485,37.74,36.735,36.735,15802.0
2021-12-02,36.915,37.675,36.915,37.525,15091.0
2021-12-03,38.005,38.005,37.225,37.485,14703.0
2021-12-06,37.675,38.095,37.56,37.935,15354.0
2021-12-07,38.315,38.48,38.105,38.48,15151.0
2021-12-08,38.33,38.33,38.08,38.16,11890.0
2021-12-09,38.08,38.125,37.965,38.05,8349.0
2021-12-10,38.125,38.19,37.89,38.145,8560.0
2021-12-13,38.18,38.435,37.74,37.9,8498.0
2021-12-14,37.485,38.245,37.485,37.995,53685.0
2021-12-15,38.115,38.285,37.73,38.19,9736.0
2021-12-16,38.23,38.53,38.03,38.18,9119.0
2021-12-17,38.085,38.425,37.645,38.16,8509.0
2021-12-20,38.02,38.03,37.335,37.62,8377.0
2021-12-21,38.17,38.625,37.74,38.625,10592.0
2021-12-22,38.625,38.625,38.265,38.5,10733.0
2021-12-23,38.085,38.81,38.085,38.745,3866.0
2021-12-24,39.165,39.165,38.64,38.65,208.0
2021-12-29,39.415,39.415,38.835,39.09,13285.0
2021-12-30,39.215,39.33,38.91,38.91,14376.0
2021-12-31,38.97,38.97,38.54,38.655,5967.0
2022-01-04,39.615,40.025,39.275,39.95,15410.0
2022-01-05,40.19,40.405,39.805,39.875,31135.0
2022-01-06,40.065,40.14,39.645,40.015,27153.0
2022-01-07,40.025,40.1,39.74,40.005,13793.0
2022-01-10,39.805,39.995,39.625,39.835,35639.0
2022-01-11,39.96,40.195,39.74,40.18,32079.0
2022-01-12,40.215,40.38,39.835,40.075,39500.0
2022-01-13,40.16,40.405,40.085,40.085,19033.0
2022-01-14,40.035,40.485,39.97,40.475,29643.0
2022-01-17,40.97,41.99,40.485,40.74,19173.0
2022-01-18,40.075,40.255,39.57,39.58,62213.0
2022-01-19,39.805,39.875,39.235,39.265,27505.0
2022-01-20,39.635,39.635,38.635,38.635,14961.0
2022-01-21,38.595,38.675,38.17,38.215,24046.0
2022-01-24,37.985,38.585,37.32,38.56,34559.0
2022-01-25,38.065,38.71,37.655,38.53,71680.0
2022-01-26,38.795,39.15,38.17,38.33,15918.0
2022-01-27,38.68,39.16,38.09,38.33,18836.0
2022-01-28,38.265,38.56,38.005,38.49,15140.0
2022-01-31,38.595,38.98,38.235,38.97,31140.0
2022-02-01,39.205,39.435,38.875,39.35,10904.0
2022-02-02,39.55,39.645,39.31,39.57,49488.0
2022-02-03,39.57,39.655,39.205,39.205,45996.0
2022-02-04,39.425,39.7,39.1,39.585,43504.0
2022-02-07,39.35,39.91,39.265,39.445,11172.0
2022-02-08,39.58,40.055,39.08,39.92,8006.0
2022-02-09,40.1,40.58,40.025,40.33,20193.0
2022-02-10,40.205,40.53,40.025,40.045,34504.0
2022-02-11,40.035,40.295,39.77,39.77,15259.0
2022-02-14,39.94,39.94,39.36,39.52,30920.0
2022-02-15,39.835,40.275,39.835,40.17,12838.0
2022-02-16,40.17,40.4,39.94,40.32,15831.0
2022-02-17,40.045,40.255,39.54,39.55,10386.0
2022-02-18,39.395,39.845,39.385,39.53,24747.0
2022-02-22,39.425,39.865,38.785,39.17,11771.0
2022-02-23,39.15,39.16,38.53,38.575,14036.0
2022-02-24,37.965,38.625,37.605,38.51,21004.0
2022-02-25,38.815,39.285,38.615,39.16,20189.0
2022-02-28,38.605,39.12,38.605,39.005,23317.0
2022-03-01,38.98,38.98,38.08,38.36,18897.0
2022-03-02,38.33,39.075,38.31,38.875,18908.0
2022-03-03,38.995,39.17,38.455,38.75,15044.0
2022-03-04,38.415,38.9,37.96,38.14,12141.0
2022-03-07,38.11,38.17,37.31,37.33,17911.0
2022-03-08,38.015,38.5,37.165,37.835,12070.0
2022-03-09,38.025,38.7,37.93,38.405,9433.0
2022-03-10,37.785,38.435,37.785,38.235,9280.0
2022-03-11,38.73,38.73,37.9,37.9,6317.0
2022-03-14,38.225,38.37,37.88,37.975,11391.0
2022-03-15,38.15,38.375,37.835,38.14,12221.0
2022-03-16,38.775,38.91,38.455,38.73,9679.0
2022-03-17,39.245,39.245,38.71,39.14,10983.0
2022-03-18,38.93,39.29,38.585,39.17,9675.0
2022-03-21,39.225,39.53,39.025,39.265,20881.0
2022-03-22,39.455,39.73,39.025,39.445,15415.0
2022-03-23,39.34,39.645,39.005,39.025,26515.0
2022-03-24,39.625,39.625,38.98,39.065,13632.0
2022-03-25,39.225,39.385,39.08,39.195,9233.0
2022-03-28,39.29,39.29,38.95,39.075,14118.0
2022-03-29,39.57,39.79,39.51,39.685,10615.0
2022-03-30,39.795,39.795,39.065,39.285,33624.0
2022-03-31,39.29,39.435,38.645,38.645,28537.0
2022-04-01,38.985,38.985,38.675,38.835,13302.0
2022-04-04,38.88,38.88,38.69,38.785,25255.0
2022-04-05,38.785,38.865,38.12,38.12,20866.0
2022-04-06,38.055,38.065,37.67,37.9,18180.0
2022-04-07,38.425,38.425,37.655,38.09,8375.0
2022-04-08,38.175,38.51,37.71,38.29,9917.0
2022-04-11,38.32,38.71,38.205,38.205,9749.0
2022-04-12,38.3,38.74,38.14,38.185,21375.0
2022-04-13,38.415,38.635,38.375,38.585,8682.0
2022-04-14,38.825,38.835,38.585,38.68,11316.0
2022-04-18,38.625,39.1,38.55,38.625,9314.0
2022-04-19,38.77,39.285,38.595,39.245,29148.0
2022-04-20,39.31,39.54,38.97,39.12,16678.0
2022-04-21,39.32,39.53,38.775,38.845,13108.0
2022-04-22,38.89,38.9,38.17,38.245,4897.0
2022-04-25,37.585,38.09,37.355,38.025,21485.0
2022-04-26,38.055,38.055,37.34,37.435,14804.0
2022-04-27,37.775,37.775,37.175,37.46,20330.0
2022-04-28,38.3,38.3,37.5,38.15,5231.0
2022-04-29,38.07,38.245,37.5,37.5,12216.0
2022-05-02,37.625,38.11,37.11,37.75,11849.0
2022-05-03,37.9,38.35,37.805,38.195,13464.0
2022-05-04,38.28,38.785,37.965,38.635,14233.0
2022-05-05,38.36,38.795,37.605,37.74,19584.0
2022-05-06,38.055,38.14,37.435,37.775,12582.0
2022-05-09,37.845,37.845,37.035,37.035,9106.0
2022-05-10,37.615,37.615,36.67,37.155,7767.0
2022-05-11,36.985,37.355,36.48,36.585,16493.0
2022-05-12,36.355,36.845,36.26,36.68,17776.0
2022-05-13,37.15,37.585,37.15,37.355,15590.0
2022-05-16,37.235,37.75,37.1,37.33,6391.0
2022-05-17,37.66,38.09,37.32,38.005,44492.0
2022-05-18,37.74,38.11,36.89,36.995,9391.0
2022-05-19,36.225,37.155,36.225,36.89,13130.0
2022-05-20,37.605,37.605,36.215,36.69,13282.0
2022-05-24,37.175,37.175,36.645,37.035,4335.0
2022-05-25,37.055,37.795,36.7,37.71,11427.0
2022-05-26,37.635,38.53,37.635,38.3,24931.0
2022-05-27,38.215,38.795,38.005,38.795,15978.0
2022-05-30,38.795,39.075,38.405,38.675,3336.0
2022-05-31,38.49,38.675,38.14,38.405,4068.0
2022-06-01,38.51,38.805,37.9,38.245,17217.0
2022-06-02,38.445,38.47,37.92,38.395,7332.0
2022-06-03,38.585,38.585,37.975,38.065,15920.0
2022-06-06,38.35,38.595,37.92,38.31,15188.0
2022-06-07,38.615,38.615,38.015,38.445,40806.0
2022-06-08,38.575,38.575,37.95,38.025,24775.0
2022-06-09,38.12,38.175,37.74,37.88,15409.0
2022-06-10,37.29,37.72,36.805,36.91,39801.0
2022-06-13,36.14,36.66,35.52,35.535,9800.0
2022-06-14,35.69,36.32,35.565,35.615,13511.0
2022-06-15,36.565,36.565,35.955,36.11,28464.0
2022-06-16,35.52,35.835,34.5,34.585,18002.0
2022-06-17,34.63,35.135,34.63,34.935,7986.0
2022-06-20,34.84,35.29,34.72,35.27,7304.0
2022-06-21,35.69,35.69,34.755,35.175,23137.0
2022-06-22,34.65,35.03,34.65,34.86,12154.0
2022-06-23,34.765,34.765,34.315,34.725,14676.0
2022-06-24,34.755,35.49,34.755,35.395,7738.0
2022-06-27,35.43,35.945,35.43,35.52,9791.0
2022-06-28,35.785,36.14,35.3,35.3,13337.0
2022-06-29,34.745,35.365,34.745,34.85,6019.0
2022-06-30,34.68,34.69,34.11,34.24,9181.0
2022-07-04,34.175,34.615,34.175,34.395,4654.0
2022-07-05,34.08,34.63,33.9,34.44,10594.0
2022-07-06,34.3,34.66,33.9,34.215,14609.0
2022-07-07,34.355,34.85,34.08,34.815,16005.0
2022-07-08,34.775,34.88,34.765,34.765,3568.0
2022-07-11,34.415,34.67,34.28,34.28,6745.0
2022-07-12,34.07,34.63,33.68,34.28,16452.0
2022-07-13,33.91,34.385,33.49,34.08,13859.0
2022-07-14,33.565,34.06,33.49,33.805,8492.0
2022-07-15,34.07,34.385,33.965,34.315,6941.0
2022-07-18,34.68,34.86,34.395,34.415,6253.0
2022-07-19,34.595,35.44,34.585,35.26,6725.0
2022-07-20,35.155,35.545,35.155,35.43,20671.0
2022-07-21,35.09,35.48,35.09,35.47,12501.0
2022-07-22,35.32,35.5,35.12,35.12,6121.0
2022-07-25,35.29,35.65,35.07,35.415,16241.0
2022-07-26,35.27,35.415,35.175,35.28,5817.0
2022-07-27,35.93,35.93,35.32,35.805,5022.0
2022-07-28,35.795,36.015,35.555,35.965,5470.0
2022-07-29,36.165,36.405,36.13,36.385,5970.0
2022-08-02,36.205,36.45,36.12,36.25,30521.0
2022-08-03,36.25,36.605,36.25,36.48,18154.0
2022-08-04,36.375,36.54,36.29,36.355,21350.0
2022-08-05,36.08,36.65,36.08,36.645,20664.0
2022-08-08,36.645,36.955,36.47,36.565,14500.0
2022-08-09,37.08,37.08,36.345,36.415,19155.0
2022-08-10,36.955,37.09,36.93,37.045,26408.0
2022-08-11,37.14,37.66,37.14,37.3,13911.0
2022-08-12,37.405,37.775,37.395,37.75,32207.0
2022-08-15,37.565,38.08,37.56,38.025,24234.0
2022-08-16,37.805,38.12,37.805,37.985,15761.0
2022-08-17,37.855,38.175,37.615,37.76,11401.0
2022-08-18,38.215,38.215,37.845,37.975,5719.0
2022-08-19,37.66,37.76,37.55,37.595,8288.0
2022-08-22,37.235,37.67,36.755,36.985,8512.0
2022-08-23,36.85,37.245,36.845,36.9,7547.0
2022-08-24,36.795,37.06,36.795,36.975,8949.0
2022-08-25,36.95,37.48,36.95,37.47,11310.0
2022-08-26,37.28,37.425,36.85,37.425,5378.0
2022-08-29,36.49,36.9,36.235,36.585,7939.0
2022-08-30,36.635,36.67,36.3,36.365,7181.0
2022-08-31,36.52,36.52,36.29,36.345,7670.0
2022-09-01,35.94,36.195,35.615,35.91,16957.0
2022-09-02,35.805,36.345,35.735,35.735,4628.0
2022-09-06,35.9,35.9,35.415,35.44,4681.0
2022-09-07,35.46,35.835,35.355,35.735,12110.0
2022-09-08,35.585,36.025,35.585,35.9,48908.0
2022-09-09,36.28,36.615,36.28,36.51,18275.0
2022-09-12,37.255,37.255,36.795,36.89,6214.0
2022-09-13,36.29,36.385,35.92,36.04,9658.0
2022-09-14,36.04,36.645,35.86,36.05,9053.0
2022-09-15,35.88,36.28,35.735,36.04,11029.0
2022-09-16,35.735,35.92,35.5,35.775,17497.0
2022-09-19,35.23,36.08,35.23,36.05,12310.0
2022-09-20,35.68,35.84,35.66,35.735,3297.0
2022-09-21,36.215,36.215,35.575,35.585,10773.0
2022-09-22,35.51,36.185,35.11,35.145,8346.0
2022-09-23,34.815,35.12,33.925,34.24,23209.0
2022-09-26,34.03,34.605,33.795,33.86,11227.0
2022-09-27,34.125,34.565,33.68,33.795,11655.0
2022-09-28,33.64,34.64,33.605,34.44,6327.0
2022-09-29,34.1,34.535,33.66,33.965,8347.0
2022-09-30,33.91,34.62,33.91,34.1,39638.0
2022-10-03,34.145,34.84,34.145,34.64,8723.0
2022-10-04,35.1,35.835,35.09,35.805,20947.0
2022-10-05,35.735,35.995,35.27,35.815,13920.0
2022-10-06,35.72,36.08,35.65,35.88,7050.0
2022-10-07,35.615,36.13,35.125,35.135,1414.0
2022-10-11,35.03,35.395,34.5,34.975,3244.0
2022-10-12,35.025,35.545,34.785,34.935,10196.0
2022-10-13,34.765,35.91,34.765,35.755,10718.0
2022-10-14,36.585,36.585,35.44,35.47,16420.0
2022-10-17,36.31,36.31,35.195,35.815,8762.0
2022-10-18,36.34,36.395,36.09,36.175,10330.0
2022-10-19,35.945,36.24,35.68,35.86,15839.0
2022-10-20,35.775,35.835,35.64,35.65,5796.0
2022-10-21,35.595,36.205,35.09,36.175,10862.0
2022-10-24,36.27,36.69,36.26,36.645,10266.0
2022-10-25,36.395,37.025,36.365,36.965,3987.0
2022-10-26,36.93,37.415,36.595,37.045,20860.0
2022-10-27,37.15,37.405,37.07,37.07,21500.0
2022-10-28,37.195,37.74,37.015,37.72,15635.0
2022-10-31,37.775,37.91,37.605,37.72,8157.0
2022-11-01,37.91,38.11,37.815,37.91,5391.0
2022-11-02,37.67,37.965,37.26,37.26,4692.0
2022-11-03,37.07,37.55,36.92,37.27,17171.0
2022-11-04,37.27,37.385,36.805,37.365,11824.0
2022-11-07,37.49,37.94,37.3,37.92,9455.0
2022-11-08,38.07,38.07,37.565,37.805,8984.0
2022-11-09,37.52,37.865,37.205,37.205,15736.0
2022-11-10,38.11,38.585,38.11,38.435,26898.0
2022-11-11,38.605,39.15,38.595,38.985,14455.0
2022-11-14,38.98,39.17,38.72,38.985,8016.0
2022-11-15,39.005,39.38,38.88,39.055,8963.0
2022-11-16,39.025,39.025,38.455,38.465,4111.0
2022-11-17,38.33,38.36,37.965,38.215,5457.0
2022-11-18,39.29,39.29,38.33,38.605,18206.0
2022-11-21,38.465,38.825,38.35,38.675,18015.0
2022-11-22,38.7,39.205,38.5,39.11,18686.0
2022-11-23,39.205,39.34,39.16,39.205,5306.0
2022-11-24,39.54,39.54,39.34,39.485,1847.0
2022-11-25,39.54,39.9,39.08,39.54,2372.0
2022-11-28,39.435,39.875,39.075,39.12,4920.0
2022-11-29,39.14,39.885,39.13,39.79,18138.0
2022-11-30,39.625,40.15,39.225,40.12,9335.0
2022-12-01,40.405,40.405,39.675,39.93,12455.0
2022-12-02,39.995,40.025,39.655,39.995,8394.0
2022-12-05,40.235,40.235,39.485,39.5,16581.0
2022-12-06,39.18,39.605,39.14,39.31,8810.0
2022-12-07,39.32,39.33,38.665,39.17,8651.0
2022-12-08,39.1,39.78,39.035,39.11,7032.0
2022-12-09,39.16,39.31,38.795,39.17,9820.0
2022-12-12,39.815,39.815,39.15,39.38,9090.0
2022-12-13,39.69,40.19,39.445,39.585,21455.0
2022-12-14,39.56,39.75,39.34,39.415,15897.0
2022-12-15,39.215,39.215,38.655,38.805,13810.0
2022-12-16,38.595,39.14,38.13,38.56,5631.0
2022-12-19,38.56,38.68,38.12,38.12,19088.0
2022-12-20,38.3,38.49,38.3,38.465,6305.0
2022-12-21,38.845,39.005,38.785,38.89,8229.0
2022-12-22,38.775,39.415,38.265,38.55,5035.0
2022-12-23,38.55,38.845,38.55,38.825,7201.0
2022-12-28,38.74,38.805,38.31,38.415,32880.0
2022-12-29,37.49,37.985,37.49,37.835,3687.0
2022-12-30,37.7,37.9,37.54,37.865,2051.0
2023-01-03,38.185,38.875,37.96,38.005,6887.0
2023-01-04,37.95,38.32,37.89,38.11,5954.0
2023-01-05,38.225,38.435,38.215,38.34,10424.0
2023-01-06,38.445,38.98,38.385,38.835,7140.0
2023-01-09,38.835,39.49,38.655,38.74,13644.0
2023-01-10,38.77,39.12,38.56,39.09,8745.0
2023-01-11,39.16,39.645,38.98,39.35,12414.0
2023-01-12,39.405,39.79,39.405,39.73,12684.0
2023-01-13,39.78,40.005,39.635,40.005,16358.0
2023-01-16,39.76,39.98,39.76,39.98,13322.0
2023-01-17,39.98,40.1,39.79,39.845,17235.0
2023-01-18,39.98,40.35,39.79,39.795,6259.0
2023-01-19,39.615,39.615,39.265,39.455,7873.0
2023-01-20,39.95,39.95,39.655,39.805,7492.0
2023-01-23,40.015,40.405,39.475,40.285,17438.0
2023-01-24,40.045,40.55,39.835,40.15,4465.0
2023-01-25,40.34,40.38,39.92,40.38,10481.0
2023-01-26,40.455,40.73,40.3,40.59,11087.0
2023-01-27,40.465,40.77,40.465,40.6,21883.0
2023-01-30,40.495,40.57,39.98,40.415,9843.0
2023-01-31,41.015,41.015,40.57,40.6,6914.0
2023-02-01,40.8,41.305,40.58,41.235,4507.0
2023-02-02,40.825,41.625,40.825,41.435,28070.0
2023-02-03,41.41,41.675,41.33,41.4,44117.0
2023-02-06,41.305,41.435,40.695,41.035,8281.0
2023-02-07,41.095,41.415,40.875,41.415,3794.0
2023-02-08,41.17,41.78,40.6,41.18,15638.0
2023-02-09,41.445,41.445,40.855,40.94,25068.0
2023-02-10,40.57,40.76,40.55,40.76,16175.0
2023-02-13,40.655,41.105,40.6,41.095,5146.0
2023-02-14,41.075,41.15,40.415,41.015,11198.0
2023-02-15,41.41,41.41,40.98,41.32,42255.0
2023-02-16,41.18,41.58,41.15,41.32,8082.0
2023-02-17,41.14,41.53,41.055,41.13,25078.0
2023-02-21,41.13,41.13,40.6,40.695,27057.0
2023-02-22,40.54,41.0,40.5,40.54,7612.0
2023-02-23,40.805,40.97,40.415,40.885,7618.0
2023-02-24,40.51,40.71,40.405,40.55,14892.0
2023-02-27,40.77,41.085,40.58,40.79,6865.0
2023-02-28,40.855,41.0,40.835,40.835,6137.0
2023-03-01,40.845,41.34,40.845,41.035,29659.0
2023-03-02,40.74,41.34,40.17,41.14,6307.0
2023-03-03,41.655,41.655,40.79,41.625,2365.0
2023-03-06,41.695,41.905,41.265,41.305,5638.0
2023-03-07,41.495,41.495,40.92,41.075,9482.0
2023-03-08,41.095,41.19,40.97,41.085,2874.0
2023-03-09,41.055,41.38,40.265,40.265,14946.0
2023-03-10,40.085,40.435,39.37,39.58,32343.0
2023-03-13,39.005,39.005,38.08,38.09,15605.0
2023-03-14,38.33,38.7,38.12,38.435,8075.0
2023-03-15,37.52,37.87,37.165,37.455,9300.0
2023-03-16,37.12,37.89,36.7,37.89,20359.0
2023-03-17,37.655,37.825,36.94,37.1,6740.0
2023-03-20,37.09,37.605,36.615,37.32,32518.0
2023-03-21,38.53,38.53,38.005,38.48,15658.0
2023-03-22,38.48,38.48,37.68,37.72,44979.0
2023-03-23,37.425,38.07,37.185,37.5,9201.0
2023-03-24,37.595,37.595,36.995,37.46,5227.0
2023-03-27,37.815,38.185,37.48,37.765,7510.0
2023-03-28,38.195,38.195,37.69,37.815,11120.0
2023-03-29,38.07,38.09,37.865,38.09,6692.0
2023-03-30,37.975,38.265,37.975,38.14,6432.0
2023-03-31,38.385,38.455,38.28,38.415,3624.0
2023-04-03,38.49,38.795,38.48,38.675,5525.0
2023-04-04,38.805,38.805,38.005,38.195,15934.0
2023-04-05,38.205,38.205,37.75,37.975,3045.0
2023-04-06,38.035,38.27,37.975,38.07,30741.0
2023-04-10,38.175,38.56,38.175,38.49,8175.0
2023-04-11,39.045,39.045,38.645,38.835,3550.0
2023-04-12,39.075,39.415,38.52,38.52,5259.0
2023-04-13,38.465,39.11,38.28,38.645,8893.0
2023-04-14,38.73,39.08,38.435,38.605,15609.0
2023-04-17,38.415,39.045,38.405,38.665,5733.0
2023-04-18,38.94,39.08,38.72,38.845,11573.0
2023-04-19,39.3,39.33,38.835,39.215,13098.0
2023-04-20,39.18,39.18,38.785,39.015,21494.0
2023-04-21,39.005,39.025,38.76,38.835,40883.0
2023-04-24,38.815,39.215,38.74,38.92,12440.0
2023-04-25,39.32,39.32,38.33,38.34,13532.0
2023-04-26,38.13,38.47,38.12,38.16,11137.0
2023-04-27,38.32,38.645,38.08,38.585,74647.0
2023-04-28,38.53,38.98,38.53,38.97,3868.0
2023-05-01,38.825,39.005,38.71,38.71,8166.0
2023-05-02,38.5,38.5,37.775,38.045,8243.0
2023-05-03,37.775,38.425,37.68,38.12,11173.0
2023-05-04,37.94,37.95,36.955,36.955,26177.0
2023-05-05,37.26,37.595,37.175,37.595,8061.0
2023-05-08,37.645,37.66,37.47,37.52,10240.0
2023-05-09,37.88,37.88,37.35,37.48,102645.0
2023-05-10,37.655,38.12,37.175,37.33,6786.0
2023-05-11,37.205,37.435,37.11,37.355,15790.0
2023-05-12,37.435,37.51,37.355,37.455,9701.0
2023-05-15,37.405,37.76,37.395,37.68,18830.0
2023-05-16,37.425,37.625,37.155,37.155,8181.0
2023-05-17,37.51,37.9,37.455,37.9,9928.0
2023-05-18,37.625,38.245,37.625,38.195,8173.0
2023-05-19,38.215,38.425,38.08,38.1,8165.0
2023-05-23,38.31,38.655,37.815,38.35,11522.0
2023-05-24,38.68,38.68,37.995,38.08,8395.0
2023-05-25,37.565,38.12,37.565,37.975,13502.0
2023-05-26,38.045,38.12,37.92,38.07,17829.0
2023-05-29,38.48,38.48,37.94,38.025,3358.0
2023-05-30,37.645,37.74,37.585,37.7,1718.0
2023-05-31,37.415,37.48,36.88,37.15,5147.0
2023-06-01,36.995,37.435,36.995,37.205,70424.0
2023-06-02,37.31,38.255,37.255,38.235,14114.0
2023-06-05,38.15,38.255,37.94,37.94,5335.0
2023-06-06,37.605,38.655,37.605,38.595,13158.0
2023-06-07,38.98,39.08,38.69,39.035,5494.0
2023-06-08,39.54,39.54,38.635,39.045,5304.0
2023-06-09,38.97,39.13,38.825,38.825,7387.0
2023-06-12,38.815,38.97,38.795,38.97,6414.0
2023-06-13,39.075,39.395,39.075,39.205,31500.0
2023-06-14,39.415,39.55,38.98,39.15,5215.0
2023-06-15,39.455,39.455,38.98,39.18,3142.0
2023-06-16,39.79,39.79,38.91,38.93,33708.0
2023-06-19,39.09,39.09,38.88,38.93,5249.0
2023-06-20,38.93,39.265,38.575,38.645,20959.0
2023-06-21,38.11,38.68,38.11,38.595,6052.0
2023-06-22,37.91,38.265,37.91,38.1,4209.0
2023-06-23,37.435,37.91,37.435,37.68,6037.0
2023-06-26,37.405,38.055,37.405,37.9,3851.0
2023-06-27,37.845,38.48,37.815,38.36,6443.0
2023-06-28,38.51,38.615,38.35,38.57,5815.0
2023-06-29,38.37,38.98,38.37,38.9,11530.0
2023-06-30,39.15,39.33,39.15,39.205,2000.0
2023-07-04,39.31,39.605,39.285,39.35,4272.0
2023-07-05,39.32,39.5,39.185,39.255,6624.0
2023-07-06,38.835,39.385,38.7,38.92,4109.0
2023-07-07,39.29,39.49,39.065,39.205,4631.0
2023-07-10,39.265,39.49,39.265,39.37,14086.0
2023-07-11,39.56,39.885,39.195,39.805,12514.0
2023-07-12,40.31,40.685,40.075,40.1,16217.0
2023-07-13,40.215,40.34,40.1,40.18,7993.0
2023-07-14,40.14,40.14,39.865,40.035,6779.0
2023-07-17,39.835,40.35,39.455,40.025,4474.0
2023-07-18,40.37,40.7,40.195,40.58,5156.0
2023-07-19,40.875,41.0,40.35,40.885,8588.0
2023-07-20,40.96,41.005,40.96,40.99,600.0
2023-07-21,41.12,41.21,40.885,40.98,6475.0
2023-07-24,40.78,41.18,40.665,41.055,5394.0
2023-07-25,41.065,41.38,41.0,41.2,9782.0
2023-07-26,41.21,41.645,41.21,41.465,2906.0
2023-07-27,41.515,41.58,41.225,41.225,1725.0
2023-07-28,41.495,41.72,41.475,41.58,6610.0
2023-07-31,41.53,41.79,41.505,41.645,70484.0
2023-08-01,41.715,42.14,41.625,41.78,9492.0
2023-08-02,41.655,41.655,41.495,41.56,1194.0
2023-08-03,41.815,41.815,40.75,41.415,1042.0
2023-08-04,42.13,42.13,41.6,41.665,6031.0
2023-08-08,41.895,42.245,41.515,41.855,7519.0
2023-08-09,42.54,42.54,41.54,41.77,4268.0
2023-08-10,42.265,42.265,41.78,41.78,4117.0
2023-08-11,41.78,41.93,41.515,41.825,5622.0
2023-08-14,41.705,41.99,41.625,41.705,11556.0
2023-08-15,41.495,41.635,41.15,41.15,3265.0
2023-08-16,41.085,41.33,40.98,41.13,9157.0
2023-08-17,41.445,41.445,40.655,40.92,3847.0
2023-08-18,40.73,40.96,40.215,40.835,7544.0
2023-08-21,40.885,41.39,40.685,40.805,6791.0
2023-08-22,41.055,41.055,40.58,40.58,5455.0
2023-08-23,40.4,40.8,40.4,40.79,3457.0
2023-08-24,40.865,40.885,40.6,40.675,5218.0
2023-08-25,40.91,40.98,40.645,40.865,7570.0
2023-08-28,40.91,41.235,40.645,41.075,1444.0
2023-08-29,41.455,41.55,41.36,41.465,16347.0
2023-08-30,41.505,41.675,41.485,41.55,8355.0
2023-08-31,42.035,42.035,41.285,41.39,2226.0
2023-09-01,41.445,42.065,41.435,41.99,20607.0
2023-09-05,41.99,42.265,41.445,41.515,5237.0
2023-09-06,41.59,41.59,41.255,41.255,2506.0
2023-09-07,41.77,41.77,41.14,41.14,5686.0
2023-09-08,41.54,41.54,40.98,41.21,2795.0
2023-09-11,41.15,41.33,41.085,41.19,7016.0
2023-09-12,41.19,41.36,41.17,41.235,1705.0
2023-09-13,41.485,41.99,41.105,41.21,13684.0
2023-09-14,41.305,41.895,41.035,41.715,3918.0
2023-09-15,41.695,41.77,41.34,41.34,2541.0
2023-09-18,41.21,41.645,41.17,41.235,1514.0
2023-09-19,41.495,41.495,40.94,41.045,4049.0
2023-09-20,41.625,41.625,40.95,40.95,4934.0
2023-09-21,40.805,41.34,40.615,40.615,4063.0
2023-09-22,40.605,40.71,40.32,40.685,10367.0
2023-09-25,40.605,40.665,40.405,40.5,3342.0
2023-09-26,40.35,40.55,40.16,40.255,4112.0
2023-09-27,40.31,40.35,40.13,40.35,2300.0
2023-09-28,40.19,40.8,40.17,40.73,1098.0
2023-09-29,40.77,40.94,40.7,40.885,1874.0
2023-10-02,40.835,41.21,40.36,40.4,3728.0
2023-10-03,40.58,40.58,39.74,39.74,6078.0
2023-10-04,40.255,40.265,39.49,39.76,4264.0
2023-10-05,40.225,40.225,39.635,39.645,1525.0
2023-10-06,39.605,40.18,39.605,39.95,8753.0
2023-10-10,40.265,40.73,39.94,40.55,5833.0
2023-10-11,40.6,40.79,40.39,40.475,5987.0
2023-10-12,41.045,41.045,40.045,40.215,5737.0
2023-10-13,40.38,40.675,39.92,39.995,6048.0
2023-10-16,40.225,40.495,39.91,40.36,7826.0
2023-10-17,40.3,40.895,40.3,40.835,3409.0
2023-10-18,40.485,40.55,40.14,40.32,3056.0
2023-10-19,39.94,40.465,39.93,40.205,7655.0
2023-10-20,39.805,39.805,39.33,39.33,4071.0
2023-10-23,39.235,39.685,39.075,39.075,3792.0
2023-10-24,39.225,39.435,38.825,39.18,5633.0
2023-10-25,39.49,39.5,38.995,39.09,3771.0
2023-10-26,39.12,39.395,39.1,39.185,6900.0
2023-10-27,40.085,40.085,38.855,38.88,8897.0
2023-10-30,38.9,39.665,38.76,39.245,6734.0
2023-10-31,39.92,39.92,39.3,39.55,3506.0
2023-11-01,39.675,40.015,39.55,39.73,6879.0
2023-11-02,39.52,40.39,39.52,40.35,7229.0
2023-11-03,40.415,41.055,40.31,40.905,14991.0
2023-11-06,40.98,40.98,40.59,40.685,3017.0
2023-11-07,41.105,41.105,40.475,40.475,5318.0
2023-11-08,40.99,40.99,40.235,40.245,2073.0
2023-11-09,40.455,40.835,39.91,39.91,3311.0
2023-11-10,40.1,40.455,40.1,40.38,7042.0
2023-11-13,40.51,40.51,40.35,40.445,5640.0
2023-11-14,41.235,41.705,41.235,41.61,6782.0
2023-11-15,41.875,41.885,41.55,41.685,5825.0
2023-11-16,41.845,41.93,41.37,41.475,7465.0
2023-11-17,41.54,41.93,41.54,41.845,5165.0
2023-11-20,41.93,42.21,41.93,42.19,4887.0
2023-11-21,41.4,41.92,41.4,41.75,4840.0
2023-11-22,41.8,42.21,41.695,41.8,5014.0
2023-11-23,41.835,42.275,41.8,42.275,3742.0
2023-11-24,42.01,42.245,41.465,41.75,4045.0
2023-11-27,42.33,42.33,41.455,41.705,3224.0
2023-11-28,41.645,41.73,41.515,41.515,1063.0
2023-11-29,42.225,42.225,41.515,41.93,5470.0
2023-11-30,41.895,42.035,41.81,41.95,6670.0
2023-12-01,41.485,42.525,41.455,42.525,2153.0
2023-12-04,42.41,42.685,41.815,42.635,13199.0
2023-12-05,42.705,42.83,42.34,42.42,5133.0
2023-12-06,42.57,42.885,42.285,42.285,6427.0
2023-12-07,42.475,42.675,42.41,42.675,3744.0
2023-12-08,42.515,42.875,42.505,42.725,5836.0
2023-12-11,42.82,42.935,42.695,42.82,5378.0
2023-12-12,42.885,43.285,42.695,42.695,17264.0
2023-12-13,42.685,43.42,42.435,43.37,9442.0
2023-12-14,43.665,44.18,43.335,44.18,6583.0
2023-12-15,43.865,44.38,43.465,43.59,3250.0
2023-12-18,44.265,44.265,43.455,43.705,4394.0
2023-12-19,43.745,44.145,43.745,44.115,6413.0
2023-12-20,44.055,44.56,43.525,43.525,9919.0
2023-12-21,43.76,43.96,43.465,43.925,10048.0
2023-12-22,43.905,44.335,43.56,44.095,8393.0
2023-12-27,43.965,44.515,43.965,44.22,6237.0
2023-12-28,44.225,44.45,44.135,44.275,2676.0
2023-12-29,44.9,44.9,43.845,44.135,3392.0
2024-01-02,44.135,44.635,44.135,44.4,7836.0
2024-01-03,44.555,44.555,43.94,44.155,8229.0
2024-01-04,44.215,44.52,43.89,43.89,10457.0
2024-01-05,43.93,44.38,43.815,44.32,4715.0
2024-01-08,44.305,44.4,44.185,44.32,14598.0
2024-01-09,44.235,44.53,43.845,44.04,12863.0
2024-01-10,44.03,44.47,43.89,44.04,4997.0
2024-01-11,43.9,44.4,43.625,43.99,4720.0
2024-01-12,44.115,44.52,43.785,43.93,7307.0
2024-01-15,44.145,44.145,43.86,43.89,5339.0
2024-01-16,43.845,44.05,43.49,43.6,6463.0
2024-01-17,43.345,43.725,43.06,43.16,2696.0
2024-01-18,43.315,43.5,43.12,43.47,10252.0
2024-01-19,43.4,43.655,43.205,43.635,5516.0
2024-01-22,43.715,44.165,43.635,44.155,9055.0
2024-01-23,44.155,44.48,43.96,44.04,10290.0
2024-01-24,44.33,44.43,44.155,44.235,12827.0
2024-01-25,44.48,44.53,44.155,44.4,6051.0
2024-01-26,44.575,44.675,44.46,44.48,13543.0
2024-01-29,44.47,44.88,44.47,44.77,3769.0
2024-01-30,44.76,44.92,44.605,44.88,4092.0
2024-01-31,44.595,44.93,44.48,44.48,7959.0
2024-02-01,44.605,44.715,44.05,44.38,4698.0
2024-02-02,44.45,44.53,44.4,44.53,3434.0
2024-02-05,44.52,44.605,44.02,44.32,4341.0
2024-02-06,44.35,44.655,44.185,44.31,6749.0
2024-02-07,44.53,44.53,44.075,44.265,3237.0
2024-02-08,44.165,44.635,44.085,44.135,6425.0
2024-02-09,44.275,44.41,44.06,44.33,12265.0
2024-02-12,44.34,45.085,44.105,45.055,6179.0
2024-02-13,44.97,45.005,44.06,44.06,11508.0
2024-02-14,44.35,44.97,44.155,44.49,6310.0
2024-02-15,44.83,45.215,44.82,45.195,4271.0
2024-02-16,45.69,45.69,45.055,45.105,3018.0
2024-02-20,45.125,45.215,44.93,45.065,1959.0
2024-02-21,45.075,45.115,44.84,44.995,15216.0
2024-02-22,45.4,45.75,45.135,45.22,6659.0
2024-02-23,45.4,45.625,44.98,45.39,9614.0
2024-02-26,45.42,45.625,45.155,45.155,10736.0
2024-02-27,45.455,45.605,45.43,45.495,8177.0
2024-02-28,45.84,45.965,45.455,45.465,4310.0
2024-02-29,46.075,46.075,45.515,45.76,6805.0
2024-03-01,45.965,46.035,45.76,45.985,4711.0
2024-03-04,46.105,46.14,45.85,45.88,8034.0
2024-03-05,45.81,46.24,45.81,45.995,1972.0
2024-03-06,46.16,46.365,45.8,46.075,3895.0
2024-03-07,46.005,46.365,45.945,46.24,2163.0
2024-03-08,46.455,46.575,46.34,46.34,1884.0
2024-03-11,46.34,46.495,46.18,46.34,4227.0
2024-03-12,46.545,46.595,46.19,46.465,3538.0
2024-03-13,46.71,46.8,46.535,46.535,4258.0
2024-03-14,46.975,46.975,46.23,46.32,2516.0
2024-03-15,46.64,46.68,46.545,46.62,6358.0
2024-03-18,46.82,46.82,46.565,46.585,2666.0
2024-03-19,46.64,47.045,46.64,46.965,5755.0
2024-03-20,46.905,47.475,46.905,47.475,3436.0
2024-03-21,48.02,48.02,47.72,47.935,1868.0
2024-03-22,48.43,48.43,47.755,47.775,10074.0
2024-03-25,47.74,47.955,47.74,47.895,9098.0
2024-03-26,47.99,48.12,47.885,47.895,18744.0
2024-03-27,48.05,48.46,47.955,48.46,2277.0
2024-03-28,48.65,48.815,48.09,48.725,6267.0
2024-04-01,48.51,48.95,48.07,48.5,7102.0
2024-04-02,48.715,48.715,47.855,47.97,5110.0
2024-04-03,48.11,48.315,48.11,48.275,5740.0
2024-04-04,48.735,48.735,47.945,47.99,8743.0
2024-04-05,48.835,48.835,48.08,48.195,5337.0
2024-04-08,48.325,48.725,48.325,48.395,9808.0
2024-04-09,48.355,48.785,48.15,48.275,4558.0
2024-04-10,47.97,48.405,47.73,47.925,9172.0
2024-04-11,47.945,47.955,47.485,47.785,3964.0
2024-04-12,48.02,48.05,47.26,47.395,5490.0
2024-04-15,47.69,48.12,46.935,47.2,4939.0
2024-04-16,47.445,47.445,46.61,46.71,5247.0
2024-04-17,46.825,47.06,46.495,46.585,4814.0
2024-04-18,46.78,47.06,46.485,46.76,8617.0
2024-04-19,47.06,47.06,46.585,47.05,3095.0
2024-04-22,47.71,47.71,47.13,47.325,7357.0
2024-04-23,47.18,47.74,47.12,47.71,4992.0
2024-04-24,47.51,48.03,47.025,47.71,8011.0
2024-04-25,47.61,47.97,47.14,47.405,4998.0
2024-04-26,47.335,47.57,46.78,47.56,1155.0
2024-04-29,47.74,47.855,47.22,47.745,3263.0
2024-04-30,47.835,47.855,47.2,47.26,4537.0
2024-05-01,46.965,47.52,46.965,47.14,5088.0
2024-05-02,47.17,47.61,47.09,47.465,4341.0
2024-05-03,47.99,47.99,47.495,47.7,13196.0
2024-05-06,47.445,48.11,47.445,48.09,2964.0
2024-05-07,48.12,48.44,48.05,48.205,3922.0
2024-05-08,48.425,48.425,48.05,48.365,1151.0
2024-05-09,48.55,48.57,48.245,48.45,8233.0
2024-05-10,49.01,49.01,48.385,48.685,14064.0
2024-05-13,48.95,49.03,48.685,48.785,10605.0
2024-05-14,48.715,49.07,48.345,48.92,3269.0
2024-05-15,49.07,49.205,48.6,49.02,8699.0
2024-05-16,49.335,49.335,48.89,48.9,2975.0
2024-05-17,48.96,49.165,48.835,49.0,2513.0
2024-05-21,48.94,49.03,48.765,48.89,4762.0
2024-05-22,48.725,48.9,48.45,48.54,2089.0
2024-05-23,48.45,48.885,48.04,48.16,8668.0
2024-05-24,48.245,48.54,48.04,48.305,5780.0
2024-05-27,48.05,48.49,48.03,48.49,7853.0
2024-05-28,48.245,48.44,47.955,48.17,6178.0
2024-05-29,48.08,48.16,47.465,47.68,6932.0
2024-05-30,48.07,48.19,47.58,48.15,2084.0
2024-05-31,48.08,48.63,47.955,48.63,6000.0
2024-06-03,48.93,48.93,48.15,48.405,3298.0
2024-06-04,48.195,48.355,47.755,47.895,6525.0
2024-06-05,48.01,48.59,47.475,48.59,13185.0
2024-06-06,48.05,48.385,47.865,47.965,7370.0
2024-06-07,47.99,48.18,47.745,48.06,7833.0
2024-06-10,48.225,48.225,47.61,47.875,5939.0
2024-06-11,47.6,47.945,47.315,47.55,6802.0
2024-06-12,48.255,48.315,47.425,47.54,6439.0
2024-06-13,47.445,47.74,46.925,47.05,12844.0
2024-06-14,47.05,47.2,46.32,46.565,38492.0
2024-06-17,46.945,46.945,46.3,46.78,8900.0
2024-06-18,46.915,47.07,46.7,46.74,21251.0
2024-06-19,47.1,47.1,46.69,46.69,6966.0
2024-06-20,46.8,47.13,46.485,46.835,24339.0
2024-06-21,46.8,47.52,46.63,46.935,2176.0
2024-06-24,47.025,47.55,47.025,47.18,6471.0
2024-06-25,47.09,47.365,46.79,46.995,7224.0
2024-06-26,47.22,47.22,46.66,46.875,3453.0
2024-06-27,46.875,47.09,46.68,46.825,5805.0
2024-06-28,47.6,47.6,47.16,47.395,10145.0
2024-07-02,47.045,47.55,46.975,47.14,7914.0
2024-07-03,47.315,47.465,47.13,47.465,9456.0
2024-07-04,47.445,47.52,47.325,47.325,5352.0
2024-07-05,47.65,47.65,46.905,47.14,6961.0
2024-07-08,47.17,47.285,46.875,47.06,2940.0
2024-07-09,47.06,47.12,46.72,46.925,5619.0
2024-07-10,47.015,47.25,46.925,47.25,8221.0
2024-07-11,47.25,48.355,47.25,48.355,7910.0
2024-07-12,48.44,48.655,48.44,48.655,3286.0
2024-07-15,48.47,49.1,48.45,48.99,6278.0
2024-07-16,49.08,50.03,48.885,50.03,8169.0
2024-07-17,50.045,50.3,49.695,50.115,3777.0
2024-07-18,50.26,50.605,49.735,49.87,14803.0
2024-07-19,49.795,50.29,49.275,49.585,5592.0
2024-07-22,49.85,50.02,49.5,49.96,7678.0
2024-07-23,50.185,50.185,49.675,50.105,3392.0
2024-07-24,50.045,50.28,49.585,49.585,3791.0
2024-07-25,49.665,50.255,49.52,49.93,8615.0
2024-07-26,50.92,50.92,50.45,50.87,4509.0
2024-07-29,50.84,51.175,50.47,50.76,8501.0
2024-07-30,50.85,51.105,50.645,51.105,21678.0
2024-07-31,51.425,51.505,50.89,51.145,63229.0
2024-08-01,51.145,51.2,49.57,49.89,8967.0
2024-08-02,49.205,49.325,47.865,48.225,12757.0
2024-08-06,46.7,47.355,46.435,46.845,20352.0
2024-08-07,47.345,47.425,46.375,46.385,9279.0
2024-08-08,46.895,47.24,46.895,47.09,2843.0
2024-08-09,47.11,47.61,46.945,47.17,2468.0
2024-08-12,47.475,47.495,46.855,46.875,7330.0
2024-08-13,47.315,47.59,47.06,47.445,4831.0
2024-08-14,47.65,47.915,47.435,47.68,4550.0
2024-08-15,48.12,48.665,48.12,48.49,6195.0
2024-08-16,48.205,48.875,47.955,48.665,1174.0
2024-08-19,48.62,49.02,48.44,48.835,7165.0
2024-08-20,48.93,49.155,48.365,48.5,11852.0
2024-08-21,49.0,49.0,48.46,48.675,3508.0
2024-08-22,48.665,49.06,48.47,48.59,9329.0
2024-08-23,49.235,49.335,48.54,49.305,2825.0
2024-08-26,49.46,49.635,49.155,49.235,10237.0
2024-08-27,49.225,49.225,49.03,49.07,2858.0
2024-08-28,49.09,49.135,48.765,48.98,9864.0
2024-08-29,49.255,49.5,48.62,49.245,5981.0
2024-08-30,49.285,49.665,49.155,49.42,4144.0
2024-09-03,49.47,49.615,48.715,48.765,8910.0
2024-09-04,48.715,48.875,48.295,48.45,6141.0
2024-09-05,48.98,48.98,48.19,48.225,5778.0
2024-09-06,48.285,48.43,47.425,47.61,8875.0
2024-09-09,47.915,48.0,47.63,47.63,2861.0
2024-09-10,48.18,48.18,47.17,47.6,6084.0
2024-09-11,47.68,47.795,46.73,47.315,6935.0
2024-09-12,47.345,47.845,47.315,47.845,7313.0
2024-09-13,48.44,48.59,47.99,48.47,1897.0
2024-09-16,48.6,48.99,48.355,48.99,4289.0
2024-09-17,49.1,49.37,49.07,49.235,3967.0
2024-09-18,49.235,49.655,48.95,49.295,3966.0
2024-09-19,49.91,49.98,49.42,49.9,4656.0
2024-09-20,50.175,50.175,49.245,49.39,2701.0
2024-09-23,49.5,49.695,49.06,49.285,4537.0
2024-09-24,49.92,49.92,49.155,49.255,2987.0
2024-09-25,49.265,49.48,48.735,48.735,3659.0
2024-09-26,49.08,49.56,48.795,49.49,1035.0
2024-09-27,49.49,50.095,49.49,49.81,5769.0
2024-09-30,49.96,50.045,49.49,49.82,6730.0
2024-10-01,49.93,50.0,49.155,49.34,2677.0
2024-10-02,49.725,49.725,49.175,49.265,2829.0
2024-10-03,49.0,49.43,48.835,49.1,6549.0
2024-10-04,49.325,50.205,49.195,49.755,4939.0
2024-10-07,49.775,49.85,49.155,49.81,4775.0
2024-10-08,50.125,50.125,49.42,49.625,4457.0
2024-10-09,49.57,50.085,49.57,49.97,4760.0
2024-10-10,49.685,50.095,49.675,50.055,4200.0
2024-10-11,50.185,50.76,50.055,50.74,11530.0
2024-10-15,50.75,51.095,50.535,50.535,32985.0
2024-10-16,50.595,51.21,50.26,50.92,1362.0
2024-10-17,51.31,51.31,50.595,51.26,8577.0
2024-10-18,51.31,51.35,51.165,51.19,3510.0
2024-10-21,51.36,51.38,50.515,50.635,3432.0
2024-10-22,50.495,50.495,50.205,50.48,3296.0
2024-10-23,50.195,50.32,49.91,50.115,9741.0
2024-10-24,50.145,50.32,50.045,50.32,3186.0
2024-10-25,50.93,50.93,50.03,50.075,9647.0
2024-10-28,50.01,50.8,49.775,50.685,1738.0
2024-10-29,50.565,50.85,50.01,50.37,2418.0
2024-10-30,50.79,50.79,50.39,50.39,1113.0
2024-10-31,50.89,50.89,50.205,50.31,2043.0
2024-11-01,50.44,50.975,50.29,50.31,4587.0
2024-11-04,50.37,50.75,50.26,50.26,5626.0
2024-11-05,50.42,50.77,49.755,50.695,3721.0
2024-11-06,52.1,52.895,51.875,52.845,7784.0
2024-11-07,53.03,53.05,52.475,52.57,8436.0
2024-11-08,52.885,52.885,52.28,52.455,8193.0
2024-11-11,52.875,53.16,52.325,52.985,2297.0
2024-11-12,53.15,53.15,52.435,52.445,3017.0
2024-11-13,52.535,52.7,52.26,52.465,2337.0
2024-11-14,52.74,52.815,52.345,52.55,7558.0
2024-11-15,53.15,53.15,52.26,52.56,11834.0
2024-11-18,52.7,52.7,52.445,52.525,8167.0
2024-11-19,51.945,52.11,51.78,52.005,7676.0
2024-11-20,51.86,52.065,51.8,52.065,7415.0
2024-11-21,52.22,52.69,52.085,52.61,4935.0
2024-11-22,52.58,53.16,52.375,53.12,3729.0
2024-11-25,53.55,54.0,53.365,53.755,10329.0
2024-11-26,54.11,54.11,53.46,53.63,6456.0
2024-11-27,53.63,53.865,53.51,53.51,2692.0
2024-11-28,53.435,53.66,53.435,53.66,896.0
2024-11-29,53.63,53.875,53.5,53.6,4867.0
2024-12-02,53.68,53.885,53.53,53.815,5531.0
2024-12-03,53.97,53.97,53.62,53.705,7518.0
2024-12-04,53.65,53.745,53.315,53.54,6096.0
2024-12-05,53.54,53.55,53.335,53.335,10523.0
2024-12-06,53.66,53.785,53.435,53.55,4175.0
2024-12-09,53.65,53.795,53.58,53.63,4349.0
2024-12-10,53.715,53.785,53.335,53.395,5947.0
2024-12-11,53.825,53.825,53.335,53.53,1420.0
2024-12-12,53.46,53.6,53.305,53.305,5055.0
2024-12-13,53.415,53.425,52.945,53.13,11243.0
2024-12-16,53.09,53.1,52.76,52.785,2145.0
2024-12-17,52.65,52.66,52.445,52.465,5051.0
2024-12-18,52.775,52.845,51.38,51.535,11312.0
2024-12-19,51.73,51.73,50.985,51.065,3137.0
2024-12-20,50.945,51.595,50.87,51.34,2722.0
2024-12-23,51.4,51.565,51.135,51.565,25329.0
2024-12-24,51.67,51.865,51.595,51.865,1760.0
2024-12-27,51.805,52.175,51.795,51.885,2533.0
2024-12-30,51.47,51.68,51.19,51.47,3652.0
2024-12-31,51.61,51.91,51.6,51.69,5204.0
2025-01-02,51.99,52.2,51.4,51.57,5518.0
2025-01-03,51.98,52.23,51.6,52.21,6509.0
2025-01-06,52.4,52.75,52.06,52.12,21995.0
2025-01-07,52.2,52.41,51.75,52.0,13932.0
2025-01-08,52.04,52.04,51.62,51.92,13968.0
2025-01-09,51.82,51.97,51.82,51.86,7950.0
2025-01-10,51.6,52.04,51.43,51.51,30391.0
2025-01-13,51.35,51.8,51.14,51.8,15308.0
2025-01-14,52.15,52.16,51.79,52.16,15040.0
2025-01-15,52.76,53.06,52.75,52.93,6528.0
2025-01-16,53.05,53.24,52.85,53.24,10156.0
2025-01-17,53.73,53.85,53.52,53.85,4825.0
2025-01-20,54.04,54.99,53.5,53.59,2784.0
2025-01-21,53.98,54.04,53.8,53.94,16425.0
2025-01-22,53.99,54.0,53.74,53.78,9313.0
2025-01-23,53.84,54.01,53.77,53.98,8980.0
2025-01-24,53.97,54.05,53.87,53.93,8881.0
2025-01-27,53.97,54.59,53.9,54.38,8342.0
2025-01-28,54.37,54.37,53.98,54.2,10121.0
2025-01-29,54.42,54.56,54.19,54.33,2335.0
2025-01-30,54.46,55.08,54.45,54.82,7421.0
2025-01-31,54.84,54.85,54.17,54.32,15928.0
2025-02-03,53.72,54.14,53.3,53.79,20344.0
2025-02-04,53.01,53.49,53.0,53.43,13084.0
2025-02-05,53.44,53.72,53.36,53.69,10555.0
2025-02-06,54.14,54.17,53.61,53.74,30568.0
2025-02-07,53.78,53.78,53.12,53.16,15412.0
2025-02-10,53.72,53.72,53.45,53.48,1318.0
2025-02-11,53.4,53.7,53.4,53.64,15074.0
2025-02-12,53.5,53.5,53.26,53.42,16702.0
2025-02-13,53.62,53.62,53.27,53.52,6508.0
2025-02-14,53.6,53.99,53.57,53.61,6163.0
2025-02-18,53.98,54.03,53.77,54.02,4661.0
2025-02-19,53.82,54.01,53.75,53.99,2477.0
2025-02-20,53.95,53.95,53.5,53.71,7361.0
2025-02-21,53.91,53.91,52.98,53.09,12272.0
2025-02-24,53.34,53.34,52.95,53.2,28278.0
2025-02-25,53.55,53.65,53.2,53.5,10729.0
2025-02-26,53.94,53.98,53.37,53.5,7829.0
2025-02-27,53.81,53.9,53.45,53.45,6398.0
2025-02-28,53.48,53.75,53.27,53.75,14707.0
2025-03-03,54.0,54.11,53.14,53.27,4468.0
2025-03-04,52.83,53.07,51.9,52.33,12722.0
2025-03-05,52.21,52.73,52.14,52.62,9619.0
2025-03-06,52.27,52.88,51.81,52.32,7851.0
2025-03-07,52.71,53.25,52.71,53.12,7191.0
2025-03-10,52.62,53.45,52.07,52.39,15547.0
2025-03-11,52.33,52.52,51.76,51.94,10096.0
2025-03-12,52.11,52.32,51.5,51.8,5865.0
2025-03-13,51.78,52.0,51.41,51.53,5460.0
2025-03-14,52.04,52.31,51.88,52.26,4597.0
2025-03-17,52.28,52.82,52.28,52.77,11036.0
2025-03-18,52.79,52.82,52.65,52.77,6879.0
2025-03-19,52.91,53.35,52.8,53.25,5288.0
2025-03-20,52.91,53.27,52.89,52.95,5251.0
2025-03-21,52.79,52.79,52.39,52.67,20655.0
2025-03-24,52.84,53.26,52.84,53.19,13741.0
2025-03-25,53.34,53.4,53.08,53.08,6744.0
2025-03-26,53.11,53.11,52.75,52.86,3150.0
2025-03-27,52.75,53.03,52.65,52.88,3166.0
2025-03-28,52.56,52.56,51.71,51.87,5877.0
2025-03-31,51.62,52.3,51.36,52.24,6713.0
2025-04-01,52.06,52.18,51.65,51.93,6202.0
2025-04-02,51.59,52.44,51.57,52.44,4697.0
2025-04-03,50.6,50.99,48.76,48.8,29553.0
2025-04-04,47.62,48.0,45.96,46.34,45242.0
2025-04-07,45.45,47.96,44.51,45.97,26350.0
2025-04-08,47.11,47.19,44.47,44.9,7901.0
2025-04-09,44.32,48.4,44.2,48.4,19918.0
2025-04-10,47.14,47.66,45.08,45.82,9521.0
2025-04-11,45.67,46.31,45.2,46.31,8705.0
2025-04-14,46.9,46.99,46.33,46.79,22932.0
2025-04-15,46.93,47.27,46.8,47.09,5395.0
2025-04-16,46.81,47.2,46.1,46.44,8977.0
2025-04-17,46.51,47.08,46.51,46.91,7169.0
2025-04-21,46.52,46.65,45.85,46.18,111457.0
2025-04-22,46.68,47.37,46.68,47.23,9013.0
2025-04-23,48.3,48.61,47.84,47.94,2458.0
2025-04-24,47.88,48.65,47.88,48.57,31024.0
2025-04-25,48.45,48.59,48.25,48.59,4454.0
2025-04-28,48.67,48.84,48.42,48.75,4130.0
2025-04-29,48.48,49.08,48.48,48.98,24535.0
2025-04-30,48.44,48.54,47.97,48.54,2442.0
2025-05-01,48.62,49.09,48.62,48.81,5245.0
2025-05-02,49.1,49.63,49.09,49.53,4507.0
2025-05-05,49.3,49.75,49.3,49.5,3196.0
2025-05-06,49.26,49.27,49.0,49.09,2715.0
2025-05-07,49.2,49.42,49.1,49.36,9448.0
2025-05-08,49.79,50.73,49.79,50.47,5780.0
2025-05-09,50.62,50.83,50.6,50.72,2478.0
2025-05-12,51.95,52.54,51.95,52.44,4767.0
2025-05-13,52.31,52.66,52.31,52.47,5347.0
2025-05-14,52.54,52.54,52.13,52.22,23447.0
2025-05-15,52.31,52.4,52.17,52.34,2213.0
2025-05-16,52.54,52.81,52.345,52.73,5974.0
2025-05-20,52.65,52.82,52.47,52.53,5198.0
2025-05-21,52.06,52.24,51.28,51.28,7979.0
2025-05-22,51.36,51.44,51.04,51.25,6603.0
2025-05-23,50.91,50.91,50.33,50.7,26778.0
2025-05-26,51.27,51.38,51.06,51.33,1486.0
2025-05-27,51.18,52.02,51.18,52.02,7511.0
2025-05-28,51.98,52.0,51.55,51.55,2624.0
2025-05-29,51.65,51.86,51.39,51.76,10533.0
2025-05-30,51.61,51.61,51.16,51.27,4754.0
2025-06-02,51.25,51.38,50.9,51.34,8531.0
2025-06-03,51.33,51.85,51.31,51.85,1941.0
2025-06-04,51.7,51.91,51.45,51.46,7710.0
2025-06-05,51.62,51.63,51.21,51.43,4761.0
2025-06-06,51.74,52.01,51.74,51.99,4408.0
2025-06-09,52.16,52.55,52.1,52.35,4450.0
2025-06-10,52.31,52.71,52.29,52.57,3606.0
2025-06-11,52.87,52.87,52.4,52.49,2978.0
2025-06-12,52.29,52.37,52.18,52.37,3870.0
2025-06-13,52.08,52.36,51.56,51.56,9175.0
2025-06-16,52.0,52.31,51.82,52.12,4220.0
2025-06-17,52.03,52.04,51.8,51.81,3611.0
2025-06-18,51.92,52.36,51.91,52.22,3120.0
2025-06-19,51.8,52.24,51.8,51.95,4985.0
2025-06-20,52.33,52.62,52.24,52.38,4088.0
2025-06-23,52.37,52.64,52.25,52.64,14043.0
2025-06-24,52.77,53.28,52.75,53.19,4081.0
2025-06-25,53.19,53.19,52.87,52.92,6233.0
2025-06-26,52.97,53.23,52.86,53.23,4314.0
2025-06-27,53.39,53.79,53.39,53.77,2563.0
2025-06-30,53.74,53.76,53.45,53.52,2119.0
2025-07-02,54.32,54.78,54.08,54.78,5823.0
2025-07-03,54.84,55.05,54.75,54.89,3109.0
2025-07-04,54.73,54.77,54.55,54.58,12136.0
2025-07-07,54.69,54.93,54.31,54.4,4808.0
2025-07-08,54.77,55.25,54.56,55.15,3658.0
2025-07-09,55.48,55.48,55.11,55.34,4534.0
2025-07-10,55.26,55.86,55.26,55.64,2044.0
2025-07-11,55.44,55.44,55.13,55.26,2795.0
2025-07-14,55.21,55.3,54.98,55.28,1916.0
2025-07-15,55.24,55.28,54.39,54.39,7323.0
2025-07-16,54.5,54.51,53.78,54.27,5066.0
2025-07-17,54.35,54.89,54.35,54.81,15252.0
2025-07-18,54.86,54.92,54.36,54.47,5097.0
2025-07-21,54.68,54.79,54.33,54.39,6655.0
2025-07-22,54.47,54.92,54.47,54.91,5077.0
2025-07-23,55.14,55.9,55.14,55.76,8309.0
2025-07-24,55.8,55.8,55.3,55.32,11499.0
2025-07-25,55.54,55.82,55.23,55.75,6198.0
2025-07-28,55.81,55.81,55.4,55.52,11572.0
2025-07-29,55.76,55.77,55.34,55.49,6363.0
2025-07-30,55.65,55.7,54.82,54.99,9519.0
2025-07-31,54.89,55.06,54.56,54.56,4949.0
2025-08-01,54.49,54.53,53.24,53.71,7412.0
2025-08-05,54.81,55.56,54.37,54.77,8706.0
2025-08-06,54.81,54.89,54.61,54.7,19231.0
2025-08-07,55.19,55.39,54.87,54.97,1705.0
2025-08-08,55.26,55.55,55.11,55.48,5390.0
2025-08-11,55.69,55.72,55.35,55.41,9741.0
2025-08-12,55.63,56.67,55.63,56.67,18404.0
2025-08-13,56.9,57.57,56.7,57.51,20407.0
2025-08-14,57.46,57.58,57.12,57.49,6735.0
2025-08-15,57.57,57.77,57.42,57.46,6967.0
2025-08-18,57.41,57.52,57.2,57.43,7256.0
2025-08-19,57.67,57.95,57.55,57.77,5088.0
2025-08-20,57.88,57.88,57.66,57.84,9025.0
2025-08-21,57.8,57.92,57.59,57.87,4055.0
2025-08-22,58.1,59.26,58.08,59.14,2732.0
2025-08-25,59.05,59.05,58.82,58.89,2943.0
2025-08-26,58.8,58.84,58.65,58.65,4319.0
2025-08-27,58.61,58.92,58.61,58.87,6101.0
2025-08-28,58.84,58.91,58.46,58.77,3567.0
2025-08-29,58.71,58.88,58.5,58.67,6523.0
2025-09-02,58.67,58.8,58.24,58.59,8257.0
2025-09-03,58.6,58.71,58.32,58.57,1612.0
2025-09-04,58.55,59.1,58.52,59.1,6839.0
2025-09-05,59.47,59.83,59.06,59.43,7497.0
2025-09-08,59.4,59.4,58.88,59.28,9061.0
2025-09-09,59.36,59.38,59.17,59.35,4696.0
2025-09-10,59.34,59.37,59.08,59.36,3446.0
2025-09-11,59.48,60.17,59.48,60.13,5555.0
2025-09-12,60.13,60.23,59.72,59.73,11067.0
2025-09-15,59.91,59.94,59.27,59.33,11921.0
2025-09-16,59.31,59.31,58.99,59.28,7195.0
2025-09-17,59.29,59.99,59.07,59.32,18009.0
2025-09-18,59.59,60.0,59.51,59.98,10171.0
2025-09-19,59.99,60.01,59.33,59.39,5038.0
2025-09-22,59.37,59.66,59.24,59.62,5733.0
2025-09-23,59.78,60.25,59.61,59.71,12384.0
2025-09-24,59.96,60.01,59.79,59.89,10030.0
2025-09-25,59.68,59.68,59.42,59.59,4035.0
2025-09-26,59.69,60.23,59.69,60.19,28754.0
2025-09-29,60.46,60.48,59.8,60.04,12102.0
2025-09-30,59.97,60.0,59.53,60.0,4942.0
2025-10-01,60.13,60.52,60.13,60.48,7085.0
2025-10-02,60.41,60.71,60.31,60.52,10944.0
2025-10-03,60.8,61.24,60.6,61.02,5702.0
2025-10-06,61.39,61.45,60.69,60.72,30400.0
2025-10-07,60.8,60.83,60.06,60.14,23568.0
2025-10-08,60.23,60.33,59.95,60.23,13260.0
2025-10-09,60.3,60.4,59.9,59.99,10511.0
2025-10-10,61.5,61.5,58.27,58.29,24150.0
2025-10-14,58.75,59.94,58.6,59.79,15960.0
2025-10-15,60.0,60.29,59.58,59.85,17035.0
2025-10-16,60.07,60.07,59.25,59.41,10244.0
2025-10-17,59.3,59.51,59.09,59.46,7147.0
2025-10-20,59.88,60.23,59.83,60.18,20394.0
2025-10-21,60.09,60.38,60.01,60.27,5978.0
2025-10-22,60.31,60.33,59.9,60.1,13042.0
2025-10-23,60.37,60.6,60.17,60.43,6183.0
2025-10-24,60.88,61.02,60.84,60.84,5137.0
2025-10-27,61.1,61.1,60.87,61.04,10945.0
2025-10-28,61.03,61.1,60.5,60.55,13696.0
2025-10-29,60.28,60.49,59.83,59.99,13118.0
2025-10-30,59.76,60.21,59.76,59.8,4816.0
2025-10-31,59.75,60.04,59.68,60.04,12239.0
2025-11-03,59.5,60.18,59.5,60.04,11630.0
2025-11-04,59.75,59.96,59.54,59.79,6107.0
2025-11-05,60.0,60.55,59.93,60.39,9961.0
2025-11-06,60.52,60.6,60.13,60.18,9334.0
2025-11-07,59.87,60.18,59.7,60.11,12230.0
2025-11-10,60.6,60.83,60.26,60.68,22824.0
2025-11-11,60.53,61.17,60.53,61.13,11232.0
2025-11-12,61.21,61.64,61.21,61.48,8847.0
2025-11-13,61.44,61.76,61.04,61.12,18106.0
2025-11-14,60.6,61.05,60.56,60.89,18337.0
2025-11-17,60.81,60.81,59.72,59.86,13516.0
2025-11-18,59.5,59.74,59.16,59.56,14429.0
2025-11-19,59.77,59.78,59.4,59.59,8970.0
2025-11-20,60.06,60.22,58.93,58.98,10755.0
2025-11-21,59.56,60.69,59.26,60.56,17710.0
2025-11-24,60.82,61.02,60.36,60.93,15210.0
2025-11-25,61.15,62.04,61.15,62.01,8324.0
2025-11-26,62.12,62.48,61.82,62.28,11283.0