Date,Open,High,Low,Close,Volume
2020-02-04,20.475,20.475,20.475,20.475,0.0
2020-02-05,20.475,20.475,20.475,20.475,0.0
2020-02-06,20.475,20.475,20.475,20.475,2000.0
2020-02-07,20.475,20.475,20.475,20.475,0.0
2020-02-10,20.505,20.515,20.505,20.515,3047.0
2020-02-11,20.515,20.515,20.515,20.515,0.0
2020-02-12,20.515,20.515,20.515,20.515,0.0
2020-02-13,20.515,20.515,20.515,20.515,0.0
2020-02-14,20.515,20.515,20.515,20.515,0.0
2020-02-17,20.57,20.57,20.57,20.57,393.0
2020-02-18,20.57,20.57,20.57,20.57,0.0
2020-02-19,20.58,20.58,20.58,20.58,5000.0
2020-02-20,20.58,20.58,20.58,20.58,0.0
2020-02-21,20.58,20.58,20.58,20.58,0.0
2020-02-24,20.65,20.65,20.62,20.62,830.0
2020-02-25,20.62,20.62,20.62,20.62,0.0
2020-02-26,20.385,20.385,20.385,20.385,150.0
2020-02-27,20.385,20.385,20.385,20.385,0.0
2020-02-28,20.215,20.215,20.215,20.215,25.0
2020-03-02,20.165,20.165,20.075,20.165,1239.0
2020-03-03,20.19,20.19,20.19,20.19,400.0
2020-03-04,20.135,20.135,20.135,20.135,200.0
2020-03-05,20.135,20.135,20.135,20.135,0.0
2020-03-06,20.1,20.1,20.035,20.1,4197.0
2020-03-09,20.1,20.1,20.1,20.1,0.0
2020-03-10,20.1,20.1,20.1,20.1,0.0
2020-03-11,19.58,19.58,19.54,19.54,11783.0
2020-03-12,19.225,19.225,19.225,19.225,5000.0
2020-03-13,18.98,18.98,18.65,18.65,1841.0
2020-03-16,18.65,18.65,18.65,18.65,0.0
2020-03-17,18.78,18.78,18.78,18.78,2500.0
2020-03-18,18.78,18.78,18.78,18.78,0.0
2020-03-19,18.78,18.78,18.78,18.78,0.0
2020-03-20,18.39,18.39,18.14,18.14,15000.0
2020-03-23,18.47,18.47,18.14,18.14,30.0
2020-03-24,18.3,18.3,17.87,17.87,35868.0
2020-03-25,18.355,18.355,18.355,18.355,1000.0
2020-03-26,18.35,18.35,18.35,18.35,221.0
2020-03-27,18.55,18.55,18.55,18.55,1000.0
2020-03-30,18.485,18.485,18.485,18.485,2000.0
2020-03-31,18.68,18.68,18.68,18.68,1000.0
2020-04-01,18.74,18.74,18.74,18.74,0.0
2020-04-02,18.55,18.55,18.55,18.55,1500.0
2020-04-03,18.525,18.525,18.525,18.525,1000.0
2020-04-06,18.525,18.525,18.43,18.525,1037.0
2020-04-07,18.525,18.525,18.525,18.525,0.0
2020-04-08,18.575,18.575,18.51,18.51,8000.0
2020-04-09,18.51,18.51,18.51,18.51,0.0
2020-04-14,18.715,18.83,18.715,18.72,3042.0
2020-04-15,18.72,18.72,18.72,18.72,0.0
2020-04-16,18.7,18.705,18.7,18.7,15000.0
2020-04-17,18.78,18.795,18.77,18.77,15000.0
2020-04-20,18.77,18.77,18.77,18.77,0.0
2020-04-21,18.77,18.77,18.77,18.77,0.0
2020-04-22,18.77,18.77,18.77,18.77,0.0
2020-04-23,18.73,18.73,18.73,18.73,100.0
2020-04-24,18.73,18.73,18.73,18.73,0.0
2020-04-27,18.73,18.73,18.73,18.73,0.0
2020-04-28,18.73,18.73,18.73,18.73,0.0
2020-04-29,18.73,18.73,18.73,18.73,0.0
2020-04-30,18.73,18.73,18.73,18.73,0.0
2020-05-01,18.78,18.78,18.78,18.78,0.0
2020-05-04,18.78,18.78,18.78,18.78,0.0
2020-05-05,18.78,18.78,18.78,18.78,0.0
2020-05-06,18.78,18.78,18.78,18.78,0.0
2020-05-07,18.78,18.78,18.78,18.78,0.0
2020-05-08,18.78,18.78,18.78,18.78,0.0
2020-05-11,18.78,18.78,18.78,18.78,0.0
2020-05-12,18.78,18.78,18.78,18.78,0.0
2020-05-13,18.78,18.78,18.78,18.78,0.0
2020-05-14,18.74,18.78,18.74,18.78,42.0
2020-05-15,18.835,18.835,18.835,18.835,126.0
2020-05-18,18.835,18.835,18.835,18.835,0.0
2020-05-19,18.835,18.835,18.835,18.835,0.0
2020-05-20,18.835,18.835,18.835,18.835,0.0
2020-05-21,19.0,19.0,19.0,19.0,2000.0
2020-05-22,18.9,19.0,18.9,19.0,1065.0
2020-05-25,19.0,19.0,19.0,19.0,0.0
2020-05-26,19.115,19.115,19.115,19.115,855.0
2020-05-27,19.115,19.115,19.115,19.115,0.0
2020-05-28,19.115,19.115,19.115,19.115,0.0
2020-05-29,19.115,19.115,19.115,19.115,0.0
2020-06-01,19.16,19.16,19.16,19.16,0.0
2020-06-02,19.16,19.16,19.16,19.16,0.0
2020-06-03,19.16,19.16,19.16,19.16,0.0
2020-06-04,19.16,19.16,19.16,19.16,0.0
2020-06-05,19.16,19.16,19.16,19.16,0.0
2020-06-09,19.16,19.16,19.16,19.16,0.0
2020-06-10,19.56,19.615,19.56,19.615,8530.0
2020-06-11,19.495,19.495,19.495,19.495,2000.0
2020-06-12,19.495,19.495,19.495,19.495,0.0
2020-06-15,19.38,19.38,19.27,19.27,5110.0
2020-06-16,19.355,19.38,19.355,19.38,2000.0
2020-06-17,19.38,19.38,19.38,19.38,0.0
2020-06-18,19.405,19.405,19.405,19.405,7500.0
2020-06-19,19.405,19.405,19.405,19.405,0.0
2020-06-22,19.405,19.405,19.405,19.405,0.0
2020-06-23,19.405,19.405,19.405,19.405,0.0
2020-06-24,19.405,19.405,19.405,19.405,0.0
2020-06-25,19.405,19.405,19.405,19.405,0.0
2020-06-26,19.405,19.405,19.405,19.405,0.0
2020-06-29,19.255,19.405,19.255,19.405,2950.0
2020-06-30,19.405,19.405,19.405,19.405,0.0
2020-07-01,19.365,19.455,19.365,19.455,22.0
2020-07-02,19.455,19.455,19.455,19.455,0.0
2020-07-03,19.455,19.455,19.455,19.455,0.0
2020-07-06,19.455,19.455,19.455,19.455,0.0
2020-07-07,19.48,19.48,19.48,19.48,850.0
2020-07-08,19.48,19.48,19.48,19.48,0.0
2020-07-09,19.48,19.48,19.48,19.48,0.0
2020-07-10,19.48,19.48,19.48,19.48,0.0
2020-07-13,19.48,19.48,19.48,19.48,0.0
2020-07-14,19.48,19.48,19.48,19.48,0.0
2020-07-15,19.48,19.48,19.48,19.48,0.0
2020-07-16,19.495,19.51,19.495,19.495,291.0
2020-07-17,19.545,19.545,19.545,19.545,40.0
2020-07-20,19.545,19.545,19.545,19.545,0.0
2020-07-21,19.47,19.545,19.47,19.545,2000.0
2020-07-22,19.545,19.545,19.545,19.545,0.0
2020-07-23,19.545,19.545,19.545,19.545,0.0
2020-07-24,19.545,19.545,19.545,19.545,0.0
2020-07-27,19.545,19.545,19.545,19.545,0.0
2020-07-28,19.545,19.545,19.545,19.545,0.0
2020-07-29,19.56,19.56,19.56,19.56,2000.0
2020-07-30,19.56,19.56,19.56,19.56,0.0
2020-07-31,19.535,19.535,19.51,19.51,479.0
2020-08-03,19.44,19.44,19.44,19.44,50.0
2020-08-04,19.44,19.44,19.44,19.44,0.0
2020-08-05,19.48,19.495,19.48,19.495,13500.0
2020-08-06,19.56,19.56,19.495,19.495,1000.0
2020-08-07,19.56,19.56,19.495,19.495,26.0
2020-08-10,19.635,19.635,19.495,19.495,500.0
2020-08-11,19.495,19.495,19.495,19.495,0.0
2020-08-12,19.495,19.495,19.495,19.495,0.0
2020-08-13,19.495,19.495,19.495,19.495,0.0
2020-08-14,19.495,19.495,19.495,19.495,0.0
2020-08-17,19.7,19.7,19.495,19.495,700.0
2020-08-18,19.495,19.495,19.495,19.495,0.0
2020-08-19,19.495,19.495,19.495,19.495,0.0
2020-08-20,19.495,19.495,19.495,19.495,0.0
2020-08-21,19.67,19.67,19.655,19.655,7000.0
2020-08-24,19.66,19.66,19.66,19.66,2000.0
2020-08-25,19.66,19.66,19.66,19.66,0.0
2020-08-26,19.66,19.66,19.66,19.66,0.0
2020-08-27,19.66,19.66,19.66,19.66,0.0
2020-08-28,19.67,19.67,19.66,19.66,209.0
2020-08-31,19.66,19.66,19.66,19.66,0.0
2020-09-01,19.695,19.695,19.695,19.695,0.0
2020-09-02,19.66,19.695,19.66,19.695,500.0
2020-09-03,19.695,19.695,19.695,19.695,0.0
2020-09-04,19.695,19.695,19.695,19.695,0.0
2020-09-07,19.695,19.695,19.695,19.695,0.0
2020-09-08,19.695,19.695,19.695,19.695,0.0
2020-09-09,19.585,19.595,19.585,19.595,2000.0
2020-09-10,19.585,19.595,19.585,19.595,100.0
2020-09-11,19.56,19.56,19.56,19.56,43.0
2020-09-14,19.57,19.57,19.56,19.56,60.0
2020-09-15,19.56,19.56,19.56,19.56,0.0
2020-09-16,19.56,19.56,19.56,19.56,0.0
2020-09-17,19.56,19.56,19.56,19.56,0.0
2020-09-18,19.56,19.56,19.56,19.56,0.0
2020-09-21,19.56,19.56,19.56,19.56,0.0
2020-09-22,19.535,19.56,19.535,19.56,42.0
2020-09-23,19.605,19.605,19.56,19.56,252.0
2020-09-24,19.56,19.56,19.56,19.56,0.0
2020-09-25,19.56,19.56,19.56,19.56,0.0
2020-09-28,19.56,19.56,19.56,19.56,0.0
2020-09-29,19.56,19.56,19.56,19.56,0.0
2020-09-30,19.56,19.56,19.56,19.56,0.0
2020-10-01,19.615,19.615,19.595,19.595,25.0
2020-10-02,19.595,19.595,19.595,19.595,0.0
2020-10-05,19.595,19.595,19.595,19.595,0.0
2020-10-06,19.625,19.625,19.6,19.6,4408.0
2020-10-07,19.685,19.685,19.685,19.685,350.0
2020-10-08,19.685,19.685,19.685,19.685,0.0
2020-10-09,19.685,19.685,19.685,19.685,0.0
2020-10-12,19.685,19.685,19.685,19.685,0.0
2020-10-13,19.685,19.685,19.685,19.685,0.0
2020-10-14,19.85,19.85,19.685,19.685,1000.0
2020-10-15,19.9,19.9,19.9,19.9,1.0
2020-10-16,19.9,19.9,19.9,19.9,0.0
2020-10-19,19.9,19.9,19.9,19.9,0.0
2020-10-20,19.865,19.865,19.865,19.865,229.0
2020-10-21,19.865,19.865,19.865,19.865,0.0
2020-10-22,19.865,19.865,19.865,19.865,0.0
2020-10-23,19.89,19.89,19.89,19.89,829.0
2020-10-26,19.89,19.89,19.89,19.89,0.0
2020-10-27,19.89,19.89,19.89,19.89,0.0
2020-10-28,19.89,19.89,19.89,19.89,0.0
2020-10-29,19.89,19.89,19.89,19.89,0.0
2020-10-30,19.735,19.74,19.735,19.74,2828.0
2020-11-02,19.775,19.775,19.775,19.775,7.0
2020-11-03,19.775,19.775,19.775,19.775,0.0
2020-11-04,19.775,19.88,19.775,19.88,7062.0
2020-11-05,19.905,19.905,19.905,19.905,623.0
2020-11-06,20.02,20.02,19.905,19.905,2488.0
2020-11-09,19.965,19.965,19.965,19.965,40.0
2020-11-10,19.965,19.965,19.965,19.965,0.0
2020-11-11,19.965,19.965,19.965,19.965,0.0
2020-11-12,20.235,20.235,20.13,20.13,6320.0
2020-11-13,20.13,20.13,20.13,20.13,0.0
2020-11-16,20.13,20.13,20.13,20.13,0.0
2020-11-17,20.2,20.285,20.2,20.2,5237.0
2020-11-18,20.2,20.2,20.2,20.2,0.0
2020-11-19,20.275,20.275,20.2,20.2,540.0
2020-11-20,20.2,20.2,20.2,20.2,0.0
2020-11-23,20.2,20.2,20.2,20.2,0.0
2020-11-24,20.2,20.2,20.2,20.2,0.0
2020-11-25,20.2,20.2,20.2,20.2,0.0
2020-11-26,20.4,20.41,20.2,20.2,450.0
2020-11-27,20.425,20.425,20.2,20.2,121.0
2020-11-30,20.35,20.35,20.35,20.35,817.0
2020-12-01,20.38,20.38,20.38,20.38,0.0
2020-12-02,20.36,20.36,20.3,20.3,880.0
2020-12-03,20.38,20.38,20.365,20.365,247.0
2020-12-04,20.365,20.365,20.365,20.365,0.0
2020-12-07,20.365,20.365,20.365,20.365,0.0
2020-12-08,20.365,20.365,20.365,20.365,0.0
2020-12-09,20.44,20.44,20.44,20.44,2030.0
2020-12-10,20.44,20.44,20.44,20.44,0.0
2020-12-11,20.365,20.365,20.365,20.365,363.0
2020-12-14,20.365,20.425,20.365,20.365,687.0
2020-12-15,20.39,20.39,20.365,20.365,538.0
2020-12-16,20.905,20.905,20.38,20.405,3255.0
2020-12-17,20.645,20.645,20.44,20.455,673.0
2020-12-18,20.515,20.515,20.4,20.4,17686.0
2020-12-21,20.355,20.4,20.355,20.4,1224.0
2020-12-22,20.29,20.3,20.23,20.23,37662.0
2020-12-23,20.425,20.425,20.365,20.4,7800.0
2020-12-24,20.48,20.525,20.4,20.4,423.0
2020-12-29,20.57,20.615,20.555,20.615,2811.0
2020-12-30,20.5,20.5,20.44,20.45,5230.0
2020-12-31,20.565,20.565,20.4,20.4,1142.0
2021-01-04,20.73,20.73,20.4,20.45,17429.0
2021-01-05,20.4,20.755,20.34,20.365,18692.0
2021-01-06,20.815,20.815,20.175,20.2,4243.0
2021-01-07,20.68,20.68,20.19,20.29,90030.0
2021-01-08,20.39,20.44,20.39,20.39,58.0
2021-01-11,20.96,20.96,20.515,20.54,3691.0
2021-01-12,20.5,20.5,20.475,20.475,551.0
2021-01-13,20.39,20.4,20.355,20.355,1575.0
2021-01-14,20.44,20.505,20.44,20.505,3127.0
2021-01-15,20.505,20.505,20.355,20.38,6425.0
2021-01-18,20.33,20.57,20.28,20.28,55404.0
2021-01-19,20.49,20.54,20.49,20.54,11091.0
2021-01-20,20.645,20.665,20.615,20.615,34275.0
2021-01-21,20.755,20.755,20.72,20.72,455.0
2021-01-22,20.73,20.88,20.695,20.695,37930.0
2021-01-25,20.815,20.855,20.815,20.845,1118.0
2021-01-27,20.815,20.815,20.78,20.795,934.0
2021-01-28,20.45,20.45,20.315,20.405,2175.0
2021-01-29,20.515,20.54,20.365,20.365,4804.0
2021-02-01,20.2,20.275,20.135,20.255,621.0
2021-02-02,20.57,20.57,20.515,20.57,25857.0
2021-02-03,20.88,20.88,20.57,20.57,42.0
2021-02-04,20.885,20.885,20.77,20.83,257.0
2021-02-05,20.985,21.07,20.985,21.06,3352.0
2021-02-08,20.995,21.06,20.98,21.06,583.0
2021-02-09,20.995,21.06,20.91,21.06,390.0
2021-02-10,20.955,20.995,20.895,20.935,1911.0
2021-02-11,20.98,20.995,20.98,20.98,410.0
2021-02-12,20.97,20.97,20.935,20.97,645.0
2021-02-15,21.27,21.27,21.07,21.08,3311.0
2021-02-16,21.095,21.12,21.055,21.11,404.0
2021-02-17,21.02,21.11,21.005,21.11,148.0
2021-02-18,20.92,20.92,20.905,20.92,251.0
2021-02-19,20.765,20.855,20.63,20.645,60723.0
2021-02-22,20.605,20.615,20.48,20.48,50686.0
2021-02-23,20.33,20.44,20.305,20.44,3683.0
2021-02-24,20.29,20.44,20.2,20.44,482.0
2021-02-25,20.34,20.34,20.34,20.34,81.0
2021-02-26,20.01,20.01,19.94,19.985,1142.0
2021-03-01,20.24,20.375,20.23,20.375,13058.0
2021-03-02,20.615,20.615,20.5,20.5,3328.0
2021-03-03,20.35,20.43,20.35,20.35,10992.0
2021-03-04,20.15,20.15,19.985,19.985,793.0
2021-03-05,19.9,19.9,19.81,19.9,1482.0
2021-03-08,20.315,20.315,20.06,20.085,1617.0
2021-03-09,20.075,20.085,19.91,19.94,1777.0
2021-03-10,20.44,20.44,20.15,20.15,32029.0
2021-03-11,20.19,20.19,20.115,20.15,14833.0
2021-03-12,20.45,20.455,20.315,20.315,830.0
2021-03-15,20.555,20.555,20.315,20.315,40.0
2021-03-16,20.645,20.645,20.64,20.64,259.0
2021-03-17,20.645,20.645,20.565,20.565,3230.0
2021-03-18,20.565,20.565,20.48,20.48,1446.0
2021-03-19,20.57,20.57,20.3,20.39,877.0
2021-03-22,20.355,20.43,20.355,20.365,5223.0
2021-03-23,20.545,20.545,20.53,20.53,217.0
2021-03-24,20.645,20.745,20.645,20.73,1434.0
2021-03-25,20.615,20.615,20.58,20.58,418.0
2021-03-26,20.755,20.78,20.73,20.78,1192.0
2021-03-29,20.865,20.865,20.73,20.73,136.0
2021-03-30,20.83,20.83,20.705,20.73,3779.0
2021-03-31,20.84,20.89,20.84,20.84,470.0
2021-04-01,21.02,21.02,20.91,20.91,485.0
2021-04-06,21.11,21.285,21.11,21.26,944.0
2021-04-07,21.315,21.315,21.26,21.285,5813.0
2021-04-08,21.49,21.49,21.36,21.485,13261.0
2021-04-09,21.485,21.485,21.465,21.485,2415.0
2021-04-12,21.485,21.54,21.485,21.49,797.0
2021-04-13,21.51,21.615,21.51,21.615,2416.0
2021-04-14,21.615,21.79,21.615,21.615,134.0
2021-04-15,21.635,21.635,21.49,21.6,9343.0
2021-04-16,21.765,21.765,21.69,21.7,1639.0
2021-04-19,21.9,21.9,21.71,21.715,548.0
2021-04-20,21.74,21.74,21.51,21.51,1941.0
2021-04-21,21.525,21.525,21.4,21.4,249.0
2021-04-22,21.56,21.6,21.55,21.59,2986.0
2021-04-23,21.59,21.71,21.59,21.6,1485.0
2021-04-26,21.69,21.76,21.615,21.635,1151.0
2021-04-27,21.69,21.69,21.61,21.615,1682.0
2021-04-28,21.85,21.85,21.64,21.725,13580.0
2021-04-29,21.89,21.89,21.6,21.725,1294.0
2021-04-30,21.75,21.775,21.56,21.56,3283.0
2021-05-03,21.76,21.76,21.64,21.64,182.0
2021-05-04,21.675,21.675,21.535,21.59,11916.0
2021-05-05,21.65,21.65,21.485,21.5,8880.0
2021-05-06,21.625,21.625,21.39,21.435,20246.0
2021-05-07,21.45,21.45,21.375,21.425,539.0
2021-05-10,21.325,21.45,21.325,21.45,459.0
2021-05-11,21.285,21.285,21.035,21.035,1023.0
2021-05-12,21.1,21.1,20.925,20.925,2078.0
2021-05-13,20.925,20.96,20.835,20.885,1033.0
2021-05-14,21.15,21.15,20.995,21.05,420.0
2021-05-17,21.15,21.175,21.11,21.11,3447.0
2021-05-18,20.875,21.1,20.875,20.875,177.0
2021-05-19,20.87,20.885,20.81,20.885,17595.0
2021-05-20,21.435,21.435,20.985,21.05,2130.0
2021-05-21,21.59,21.59,21.265,21.275,95.0
2021-05-24,21.365,21.45,21.335,21.365,4064.0
2021-05-25,21.45,21.715,21.45,21.525,221.0
2021-05-26,21.59,21.785,21.46,21.56,933.0
2021-05-27,21.535,21.535,21.525,21.535,917.0
2021-05-28,21.635,21.675,21.535,21.6,309.0
2021-05-31,21.625,21.825,21.625,21.685,859.0
2021-06-01,21.685,21.7,21.535,21.7,2695.0
2021-06-02,21.715,21.715,21.575,21.64,1281.0
2021-06-03,21.95,21.95,21.715,21.75,640.0
2021-06-04,21.815,21.85,21.75,21.75,265.0
2021-06-07,21.79,21.925,21.79,21.865,1875.0
2021-06-08,21.95,21.965,21.925,21.965,884.0
2021-06-09,22.065,22.065,21.95,21.95,983.0
2021-06-10,22.055,22.115,21.99,21.99,211.0
2021-06-11,22.1,22.155,22.065,22.065,2077.0
2021-06-15,22.39,22.39,22.325,22.325,3574.0
2021-06-16,22.325,22.375,22.13,22.325,1518.0
2021-06-17,22.425,22.55,22.29,22.29,1029.0
2021-06-18,22.65,22.655,22.605,22.655,2432.0
2021-06-21,22.64,22.64,22.34,22.365,1696.0
2021-06-22,22.655,22.72,22.655,22.705,171.0
2021-06-23,22.92,22.92,22.68,22.68,828.0
2021-06-24,22.68,22.805,22.58,22.6,2799.0
2021-06-25,22.68,22.695,22.655,22.68,2387.0
2021-06-28,22.78,22.78,22.695,22.77,4540.0
2021-06-29,22.79,22.82,22.78,22.78,1107.0
2021-06-30,23.215,23.215,22.905,22.93,2400.0
2021-07-01,23.91,23.91,22.87,22.905,7276.0
2021-07-02,23.21,23.21,23.01,23.07,8533.0
2021-07-05,23.245,23.245,22.965,23.045,3649.0
2021-07-06,23.06,23.155,22.735,22.735,6014.0
2021-07-07,22.965,23.095,22.965,23.06,5055.0
2021-07-08,23.165,23.33,23.08,23.105,2964.0
2021-07-09,23.07,23.07,22.88,22.925,2654.0
2021-07-12,23.02,23.315,23.02,23.025,5595.0
2021-07-13,23.39,23.39,23.13,23.13,4322.0
2021-07-14,23.2,23.2,23.165,23.185,2236.0
2021-07-15,23.22,23.365,23.08,23.08,3792.0
2021-07-16,23.14,23.14,23.06,23.125,5476.0
2021-07-19,23.14,23.14,23.025,23.09,5018.0
2021-07-20,23.34,23.34,23.02,23.08,3647.0
2021-07-21,23.315,23.34,23.295,23.295,3187.0
2021-07-22,23.58,23.58,23.385,23.385,3637.0
2021-07-23,23.6,23.615,23.305,23.445,2634.0
2021-07-26,23.815,23.84,23.54,23.565,5091.0
2021-07-27,23.54,23.555,23.425,23.485,5942.0
2021-07-28,23.485,23.485,23.365,23.385,2855.0
2021-07-29,23.615,23.615,23.39,23.4,7389.0
2021-07-30,23.425,23.435,23.34,23.34,4981.0
2021-08-02,23.71,23.8,23.575,23.64,1258.0
2021-08-03,23.675,23.675,23.505,23.58,2613.0
2021-08-04,23.565,23.6,23.52,23.6,411.0
2021-08-05,23.625,23.67,23.625,23.67,384.0
2021-08-06,23.65,23.74,23.65,23.71,529.0
2021-08-09,23.825,23.84,23.79,23.815,5829.0
2021-08-10,23.945,23.955,23.875,23.875,10047.0
2021-08-11,23.9,23.92,23.815,23.835,5837.0
2021-08-12,24.015,24.015,23.74,23.74,2723.0
2021-08-13,23.815,23.955,23.815,23.875,755.0
2021-08-16,24.12,24.12,23.86,23.97,2583.0
2021-08-17,24.04,24.04,23.99,24.015,4466.0
2021-08-18,24.04,24.11,24.03,24.1,10518.0
2021-08-19,24.145,24.23,23.995,24.095,4958.0
2021-08-20,24.3,24.3,24.25,24.25,1000.0
2021-08-23,24.335,24.655,24.335,24.465,6880.0
2021-08-24,24.56,24.56,24.42,24.42,3826.0
2021-08-25,24.5,24.5,24.36,24.385,3137.0
2021-08-26,24.5,24.5,24.285,24.31,4166.0
2021-08-27,24.345,24.345,24.285,24.31,2159.0
2021-08-30,24.49,24.5,24.25,24.36,6701.0
2021-08-31,24.48,24.5,24.38,24.5,6980.0
2021-09-01,24.42,24.515,24.32,24.44,10653.0
2021-09-02,24.385,24.49,24.29,24.335,22385.0
2021-09-03,24.82,24.82,24.345,24.37,3601.0
2021-09-06,24.5,24.5,24.23,24.355,14690.0
2021-09-07,24.465,24.49,24.345,24.45,16712.0
2021-09-08,24.37,24.44,24.355,24.36,6696.0
2021-09-09,24.36,24.36,24.16,24.16,6597.0
2021-09-10,24.255,24.285,24.17,24.215,2878.0
2021-09-13,24.18,24.205,24.11,24.135,5312.0
2021-09-14,24.195,24.195,24.03,24.135,7355.0
2021-09-15,24.145,24.255,24.145,24.195,1543.0
2021-09-16,24.31,24.31,24.24,24.24,8747.0
2021-09-17,24.355,24.355,24.29,24.3,1779.0
2021-09-20,24.275,24.275,24.005,24.015,15558.0
2021-09-21,24.03,24.075,23.825,24.075,32100.0
2021-09-22,24.025,24.065,23.945,24.05,3990.0
2021-09-23,24.25,24.335,24.23,24.23,3291.0
2021-09-24,24.335,24.335,24.16,24.16,6162.0
2021-09-27,24.215,24.265,24.195,24.225,4114.0
2021-09-28,24.085,24.085,23.885,23.885,10527.0
2021-09-29,23.685,23.71,23.59,23.66,4802.0
2021-09-30,23.805,23.885,23.745,23.825,3087.0
2021-10-01,23.835,23.835,23.375,23.4,3812.0
2021-10-04,23.625,23.685,23.485,23.495,2233.0
2021-10-05,23.27,23.27,23.125,23.165,4185.0
2021-10-06,23.285,23.41,23.2,23.2,4924.0
2021-10-07,23.695,23.695,23.4,23.415,1036.0
2021-10-08,23.74,23.745,23.45,23.505,6154.0
2021-10-11,23.575,23.575,23.295,23.33,4818.0
2021-10-12,23.35,23.35,23.095,23.14,9774.0
2021-10-13,23.385,23.385,23.165,23.235,6159.0
2021-10-14,23.78,23.78,23.35,23.385,1646.0
2021-10-15,23.98,23.98,23.48,23.555,3664.0
2021-10-18,23.86,23.86,23.565,23.58,7555.0
2021-10-19,23.685,23.77,23.64,23.64,1109.0
2021-10-20,23.965,23.965,23.675,23.705,1449.0
2021-10-21,23.78,23.78,23.61,23.64,6975.0
2021-10-22,23.695,23.93,23.695,23.87,10007.0
2021-10-25,23.91,23.99,23.835,23.835,1331.0
2021-10-26,23.99,24.095,23.875,23.875,18171.0
2021-10-27,23.9,23.98,23.84,23.86,5509.0
2021-10-28,23.98,23.98,23.78,23.815,6204.0
2021-10-29,23.92,23.945,23.64,23.64,5645.0
2021-11-01,23.675,23.955,23.675,23.92,5373.0
2021-11-02,23.945,23.965,23.85,23.885,2914.0
2021-11-03,24.095,24.24,24.025,24.155,3012.0
2021-11-04,24.25,24.36,24.23,24.25,2792.0
2021-11-05,24.585,24.595,24.56,24.58,1806.0
2021-11-08,24.58,24.585,24.5,24.535,4186.0
2021-11-09,24.585,24.675,24.535,24.535,12507.0
2021-11-10,24.63,24.81,24.475,24.475,11357.0
2021-11-11,24.475,24.715,24.38,24.395,35761.0
2021-11-12,24.43,24.595,24.43,24.545,6331.0
2021-11-15,24.62,24.83,24.595,24.595,2446.0
2021-11-16,24.665,24.675,24.515,24.515,4674.0
2021-11-17,24.68,24.795,24.68,24.74,1510.0
2021-11-18,24.74,24.845,24.74,24.81,1833.0
2021-11-19,24.935,24.96,24.785,24.9,11319.0
2021-11-22,25.02,25.16,24.87,24.9,10509.0
2021-11-23,24.935,24.935,24.68,24.75,3620.0
2021-11-24,24.94,24.94,24.665,24.71,15904.0
2021-11-25,24.905,24.905,24.76,24.835,1286.0
2021-11-26,24.845,24.975,24.68,24.68,4022.0
2021-11-29,24.48,24.64,24.465,24.585,3059.0
2021-11-30,24.585,24.81,24.585,24.785,11785.0
2021-12-01,24.775,24.775,24.42,24.545,9640.0
2021-12-02,24.535,24.535,24.29,24.355,4086.0
2021-12-03,24.675,24.75,24.465,24.58,6311.0
2021-12-06,24.69,24.69,24.48,24.48,4615.0
2021-12-07,24.88,24.88,24.595,24.605,18697.0
2021-12-08,24.995,25.01,24.925,25.01,6587.0
2021-12-09,25.065,25.065,24.865,24.89,2577.0
2021-12-10,24.89,24.89,24.715,24.715,3559.0
2021-12-13,24.735,24.985,24.735,24.88,3147.0
2021-12-14,24.88,24.975,24.7,24.925,3774.0
2021-12-15,24.94,24.96,24.63,24.68,15295.0
2021-12-16,24.94,24.94,24.82,24.82,8076.0
2021-12-17,24.715,24.715,24.605,24.62,2778.0
2021-12-20,24.61,24.61,24.42,24.475,9466.0
2021-12-21,24.475,24.63,24.45,24.57,2110.0
2021-12-22,24.845,24.845,24.675,24.775,3817.0
2021-12-23,24.775,25.03,24.76,24.785,1467.0
2021-12-24,24.795,25.02,24.795,24.865,2499.0
2021-12-29,24.905,25.21,24.905,25.16,27944.0
2021-12-30,25.28,25.28,25.07,25.07,9400.0
2021-12-31,25.165,25.375,24.925,25.03,3495.0
2022-01-04,25.39,25.475,25.24,25.285,2907.0
2022-01-05,25.355,25.355,25.065,25.1,9243.0
2022-01-06,25.16,25.16,24.535,24.545,10300.0
2022-01-07,24.795,24.805,24.69,24.735,5956.0
2022-01-10,24.795,24.795,24.485,24.51,6809.0
2022-01-11,24.755,24.795,24.37,24.42,1870.0
2022-01-12,24.665,24.795,24.395,24.555,2221.0
2022-01-13,24.72,24.72,24.37,24.37,4725.0
2022-01-14,24.38,24.38,24.125,24.135,3234.0
2022-01-17,24.45,24.45,24.255,24.275,1802.0
2022-01-18,24.285,24.42,24.275,24.29,4525.0
2022-01-19,24.275,24.275,23.875,23.915,8492.0
2022-01-20,23.95,23.95,23.64,23.78,8472.0
2022-01-21,23.715,23.715,23.42,23.49,4561.0
2022-01-24,23.44,23.44,22.995,23.35,5420.0
2022-01-25,23.325,23.36,22.96,23.005,6311.0
2022-01-27,23.02,23.145,22.595,22.665,58402.0
2022-01-28,22.63,23.055,22.63,23.055,3408.0
2022-01-31,23.28,23.57,23.185,23.405,11265.0
2022-02-01,23.69,23.735,23.5,23.605,13110.0
2022-02-02,24.29,24.29,23.585,23.64,3882.0
2022-02-03,24.37,24.615,23.48,23.535,10529.0
2022-02-04,23.64,23.64,23.325,23.38,7126.0
2022-02-07,24.05,24.05,23.31,23.31,2665.0
2022-02-08,23.515,23.515,23.325,23.35,1602.0
2022-02-09,23.465,23.58,23.37,23.58,892.0
2022-02-10,23.815,23.815,23.665,23.71,18075.0
2022-02-11,23.58,23.58,23.28,23.325,3570.0
2022-02-14,23.265,23.265,22.935,23.065,12837.0
2022-02-15,23.065,23.18,22.925,23.045,3385.0
2022-02-16,23.36,23.415,23.275,23.385,4521.0
2022-02-17,23.64,23.64,23.31,23.31,6198.0
2022-02-18,23.055,23.1,22.95,23.09,2724.0
2022-02-21,23.005,23.005,22.735,22.9,4713.0
2022-02-22,22.9,22.9,22.455,22.465,5121.0
2022-02-23,22.445,22.74,22.445,22.715,3473.0
2022-02-24,22.74,22.74,22.02,22.035,5531.0
2022-02-25,22.465,22.57,22.375,22.445,2136.0
2022-02-28,22.505,22.535,22.36,22.43,3528.0
2022-03-01,22.515,22.735,22.515,22.675,1165.0
2022-03-02,22.43,22.465,22.3,22.36,1053.0
2022-03-03,22.37,22.515,22.37,22.48,745.0
2022-03-04,22.35,22.35,21.96,21.995,3905.0
2022-03-07,22.63,22.63,21.33,21.41,11422.0
2022-03-08,22.63,22.665,21.365,21.375,4132.0
2022-03-09,21.89,21.89,21.375,21.565,26678.0
2022-03-10,21.935,22.065,21.855,21.97,859.0
2022-03-11,22.055,22.055,21.595,21.62,13378.0
2022-03-14,21.96,21.97,21.725,21.8,766.0
2022-03-15,22.02,22.02,21.83,21.89,1425.0
2022-03-16,22.045,22.35,22.045,22.175,1814.0
2022-03-17,22.405,22.56,22.405,22.475,4408.0
2022-03-18,22.7,22.76,22.37,22.44,1390.0
2022-03-21,22.915,22.915,22.575,22.605,1448.0
2022-03-22,22.64,22.675,22.515,22.525,2114.0
2022-03-23,22.63,22.645,22.55,22.55,1683.0
2022-03-24,22.585,22.585,22.205,22.36,3374.0
2022-03-25,22.525,22.525,22.43,22.455,2563.0
2022-03-28,22.62,22.62,22.315,22.315,17828.0
2022-03-29,22.63,22.865,22.57,22.64,7543.0
2022-03-30,23.18,23.18,22.805,22.855,1415.0
2022-03-31,23.125,23.125,22.645,22.805,1693.0
2022-04-01,22.805,22.805,22.62,22.645,3901.0
2022-04-04,22.865,22.865,22.57,22.655,3190.0
2022-04-05,22.95,22.95,22.54,22.55,15843.0
2022-04-06,22.55,22.55,22.305,22.37,6413.0
2022-04-07,22.505,22.505,22.23,22.265,1359.0
2022-04-08,22.55,22.55,22.335,22.335,941.0
2022-04-11,22.575,22.575,22.24,22.255,7271.0
2022-04-12,22.395,22.395,21.975,21.975,23810.0
2022-04-13,22.195,22.23,21.975,21.995,7863.0
2022-04-14,22.27,22.27,22.14,22.14,1006.0
2022-04-19,22.375,22.61,22.055,22.105,25659.0
2022-04-20,22.325,22.395,22.24,22.255,12176.0
2022-04-21,22.455,22.515,22.305,22.41,3818.0
2022-04-22,22.54,22.55,22.105,22.185,3076.0
2022-04-26,22.21,22.21,22.15,22.15,1855.0
2022-04-27,21.835,21.87,21.8,21.8,8518.0
2022-04-28,22.03,22.055,21.94,22.045,21076.0
2022-04-29,22.09,22.29,22.09,22.23,2933.0
2022-05-02,22.1,22.1,21.8,21.845,6671.0
2022-05-03,21.95,22.105,21.81,21.83,1295.0
2022-05-04,22.07,22.07,21.725,21.785,4486.0
2022-05-05,21.88,21.96,21.855,21.96,373.0
2022-05-06,21.74,21.74,21.42,21.515,3527.0
2022-05-09,21.5,21.5,21.195,21.195,2584.0
2022-05-10,21.22,21.22,20.89,20.995,14962.0
2022-05-11,21.2,21.2,21.03,21.055,1573.0
2022-05-12,21.125,21.125,20.715,20.83,4386.0
2022-05-13,21.14,21.15,21.02,21.13,10655.0
2022-05-16,21.28,21.455,21.28,21.385,4432.0
2022-05-17,21.235,21.235,21.105,21.115,499.0
2022-05-18,21.36,21.395,21.315,21.315,894.0
2022-05-19,21.27,21.27,20.905,20.94,2423.0
2022-05-20,20.975,21.15,20.975,21.07,1896.0
2022-05-23,21.08,21.185,21.055,21.065,1637.0
2022-05-24,21.13,21.13,20.93,21.02,2734.0
2022-05-25,21.125,21.125,20.965,21.01,1239.0
2022-05-26,21.315,21.315,21.055,21.08,6392.0
2022-05-27,21.585,21.585,21.22,21.22,7204.0
2022-05-30,21.595,21.665,21.535,21.645,3021.0
2022-05-31,21.865,21.865,21.48,21.505,1714.0
2022-06-01,21.68,21.68,21.2,21.35,3586.0
2022-06-02,21.63,21.63,21.055,21.095,9573.0
2022-06-03,21.265,21.265,21.215,21.255,555.0
2022-06-06,21.34,21.34,21.03,21.15,783.0
2022-06-07,21.235,21.325,20.8,20.905,2642.0
2022-06-08,21.27,21.27,20.965,21.055,3197.0
2022-06-09,21.055,21.055,20.89,20.925,4693.0
2022-06-10,20.94,20.965,20.62,20.625,3344.0
2022-06-14,20.235,20.235,19.625,19.79,1841.0
2022-06-15,20.0,20.19,19.775,19.79,4041.0
2022-06-16,19.92,19.95,19.74,19.74,34543.0
2022-06-17,19.34,19.445,19.235,19.41,35604.0
2022-06-20,19.505,19.785,19.505,19.6,2298.0
2022-06-21,19.67,19.82,19.67,19.82,1466.0
2022-06-22,20.02,20.025,19.73,19.755,3023.0
2022-06-23,20.01,20.06,19.985,20.025,1674.0
2022-06-24,20.225,20.385,20.185,20.365,2599.0
2022-06-27,20.81,20.82,20.655,20.75,4110.0
2022-06-28,20.905,20.905,20.595,20.635,11852.0
2022-06-29,20.41,20.435,20.295,20.435,1990.0
2022-06-30,20.55,20.55,20.2,20.28,2637.0
2022-07-01,20.285,20.31,20.205,20.26,2448.0
2022-07-04,20.59,20.59,20.365,20.455,10563.0
2022-07-05,20.515,20.515,20.365,20.41,1081.0
2022-07-06,20.535,20.68,20.5,20.66,8398.0
2022-07-07,20.975,20.975,20.66,20.705,1826.0
2022-07-08,21.125,21.125,20.705,20.805,5517.0
2022-07-11,21.09,21.09,20.695,20.725,646.0
2022-07-12,21.11,21.125,20.725,20.725,3485.0
2022-07-13,20.775,20.795,20.725,20.725,4793.0
2022-07-14,20.885,20.885,20.615,20.68,1920.0
2022-07-15,20.91,20.91,20.68,20.725,1469.0
2022-07-18,20.975,20.975,20.85,20.955,2567.0
2022-07-19,20.985,20.985,20.68,20.725,10973.0
2022-07-20,21.045,21.16,21.045,21.06,3540.0
2022-07-21,21.33,21.33,21.11,21.155,6542.0
2022-07-22,21.37,21.37,21.215,21.28,307.0
2022-07-25,21.285,21.285,21.17,21.225,6136.0
2022-07-26,21.36,21.36,21.08,21.145,11916.0
2022-07-27,21.035,21.135,21.035,21.125,5752.0
2022-07-28,21.215,21.28,21.215,21.25,1610.0
2022-07-29,21.475,21.575,21.475,21.555,1277.0
2022-08-01,21.78,21.975,21.625,21.68,2603.0
2022-08-02,21.905,21.905,21.565,21.59,3458.0
2022-08-03,21.805,22.04,21.665,21.735,5838.0
2022-08-04,22.02,22.02,21.87,21.87,12583.0
2022-08-05,22.02,22.265,21.905,21.975,1002.0
2022-08-08,22.245,22.245,21.86,21.88,6677.0
2022-08-09,21.895,21.915,21.825,21.885,7090.0
2022-08-10,22.055,22.055,21.71,21.715,10851.0
2022-08-11,22.145,22.145,21.905,21.96,4084.0
2022-08-12,22.01,22.01,21.745,21.745,24707.0
2022-08-15,21.975,21.975,21.93,21.96,576.0
2022-08-16,21.985,22.29,21.985,22.145,19651.0
2022-08-17,22.155,22.3,22.155,22.3,4715.0
2022-08-18,22.3,22.3,22.175,22.21,2838.0
2022-08-19,22.46,22.46,22.18,22.18,2030.0
2022-08-22,22.505,22.505,21.87,21.94,14591.0
2022-08-23,21.735,21.735,21.62,21.62,1845.0
2022-08-24,21.555,21.6,21.555,21.575,3803.0
2022-08-25,21.79,21.79,21.62,21.665,7540.0
2022-08-26,22.605,22.605,21.79,21.79,3755.0
2022-08-29,21.555,21.555,21.19,21.225,2610.0
2022-08-30,21.44,21.44,21.24,21.395,1717.0
2022-08-31,21.825,21.825,21.235,21.37,1297.0
2022-09-01,21.58,21.58,21.08,21.115,3399.0
2022-09-02,21.33,21.34,21.135,21.155,1697.0
2022-09-05,21.115,21.115,21.0,21.025,1664.0
2022-09-06,21.27,21.27,21.025,21.025,3739.0
2022-09-07,21.26,21.26,21.0,21.025,2077.0
2022-09-08,21.455,21.485,21.34,21.485,7878.0
2022-09-09,21.53,21.53,21.44,21.465,12094.0
2022-09-12,21.7,21.7,21.6,21.6,265.0
2022-09-13,22.13,22.13,21.69,21.69,24634.0
2022-09-14,21.325,21.325,21.2,21.285,8941.0
2022-09-15,21.5,21.575,21.2,21.235,909.0
2022-09-16,21.465,21.465,20.895,20.895,2419.0
2022-09-19,20.99,21.01,20.88,20.92,12636.0
2022-09-20,21.19,21.19,20.975,20.985,5482.0
2022-09-21,21.01,21.01,20.75,20.775,8901.0
2022-09-23,20.83,21.045,20.275,20.31,11535.0
2022-09-26,20.465,20.465,20.13,20.26,1705.0
2022-09-27,20.26,20.26,20.215,20.23,4692.0
2022-09-28,20.435,20.435,20.095,20.16,7128.0
2022-09-29,20.4,20.49,20.385,20.49,3192.0
2022-09-30,20.695,20.695,20.095,20.095,4630.0
2022-10-03,20.455,20.455,20.005,20.095,627.0
2022-10-04,20.16,20.9,20.085,20.685,3241.0
2022-10-05,21.985,21.985,20.93,20.985,4076.0
2022-10-06,21.19,21.19,20.94,21.045,7432.0
2022-10-07,21.24,21.24,20.885,20.955,52492.0
2022-10-10,20.84,20.84,20.48,20.56,962.0
2022-10-11,20.66,20.66,20.535,20.535,1344.0
2022-10-12,20.56,20.775,20.465,20.555,11958.0
2022-10-13,20.76,20.76,20.32,20.345,6550.0
2022-10-14,20.76,20.76,20.445,20.685,104.0
2022-10-17,21.11,21.11,20.465,20.525,7074.0
2022-10-18,20.82,20.875,20.815,20.84,5661.0
2022-10-19,20.75,21.11,20.75,20.955,1691.0
2022-10-20,20.82,20.82,20.73,20.775,433.0
2022-10-21,20.685,20.685,20.605,20.605,16624.0
2022-10-24,20.945,20.945,20.815,20.91,12244.0
2022-10-25,21.44,21.44,21.07,21.07,1152.0
2022-10-26,21.285,21.285,21.11,21.235,19309.0
2022-10-27,21.295,21.42,21.225,21.235,2076.0
2022-10-28,21.385,21.385,21.125,21.18,4758.0
2022-10-31,21.35,21.68,21.35,21.575,13991.0
2022-11-01,21.645,21.67,21.61,21.655,524.0
2022-11-02,21.755,21.755,21.635,21.69,9450.0
2022-11-03,21.62,21.62,21.33,21.37,11867.0
2022-11-04,21.305,21.305,21.225,21.25,1144.0
2022-11-07,21.24,21.24,21.16,21.215,11295.0
2022-11-08,21.25,21.485,21.25,21.26,3479.0
2022-11-09,21.43,21.475,21.34,21.45,7723.0
2022-11-10,21.575,21.575,21.27,21.34,6949.0
2022-11-11,22.265,22.265,21.905,21.93,4229.0
2022-11-14,22.22,22.22,21.715,21.77,1089.0
2022-11-15,21.665,21.665,21.575,21.625,1196.0
2022-11-16,21.625,21.625,21.53,21.6,2203.0
2022-11-17,21.6,21.825,21.6,21.645,2087.0
2022-11-18,21.68,21.68,21.625,21.655,1752.0
2022-11-21,21.78,21.78,21.7,21.745,16154.0
2022-11-22,21.96,21.96,21.59,21.84,11093.0
2022-11-23,22.055,22.055,21.975,21.995,2496.0
2022-11-24,21.995,21.995,21.88,21.88,10762.0
2022-11-25,21.985,21.985,21.895,21.915,1134.0
2022-11-28,21.95,22.005,21.93,21.975,10381.0
2022-11-29,22.01,22.01,21.825,21.84,7747.0
2022-11-30,21.84,21.895,21.835,21.895,3160.0
2022-12-01,22.145,22.22,22.075,22.11,6846.0
2022-12-02,22.325,22.325,22.065,22.095,215.0
2022-12-05,22.11,22.155,22.01,22.01,5685.0
2022-12-06,22.02,22.31,22.02,22.085,722.0
2022-12-07,22.37,22.415,21.795,21.885,3986.0
2022-12-08,21.885,21.885,21.715,21.735,9689.0
2022-12-09,22.335,22.335,21.715,21.795,22540.0
2022-12-12,21.96,21.96,21.625,21.68,1530.0
2022-12-13,22.11,22.11,21.905,21.915,732.0
2022-12-14,21.87,21.995,21.87,21.975,18724.0
2022-12-15,22.415,22.415,21.805,21.815,1276.0
2022-12-16,22.415,22.46,21.61,21.645,1612.0
2022-12-19,21.68,21.68,21.455,21.465,3460.0
2022-12-20,21.475,21.475,21.125,21.17,17163.0
2022-12-21,21.395,21.395,21.325,21.36,11545.0
2022-12-22,21.53,21.53,21.41,21.41,2981.0
2022-12-23,21.52,21.52,21.24,21.305,6750.0
2022-12-28,21.485,21.485,21.08,21.1,1258.0
2022-12-29,21.24,21.24,20.93,20.93,5114.0
2022-12-30,21.37,21.37,21.17,21.19,329.0
2023-01-03,21.38,21.38,20.96,21.02,9120.0
2023-01-04,21.13,21.265,21.13,21.185,836.0
2023-01-05,21.185,21.345,21.185,21.285,1960.0
2023-01-06,21.725,21.725,21.145,21.23,1267.0
2023-01-09,21.645,21.66,21.21,21.22,1822.0
2023-01-10,21.2,21.265,21.185,21.21,8852.0
2023-01-11,21.42,21.42,21.29,21.39,12150.0
2023-01-12,21.715,21.715,21.525,21.59,1584.0
2023-01-13,21.94,21.94,21.555,21.555,615.0
2023-01-16,21.57,21.835,21.57,21.625,614.0
2023-01-17,22.005,22.005,21.66,21.69,1347.0
2023-01-18,21.67,21.84,21.67,21.7,824.0
2023-01-19,21.805,22.025,21.67,21.85,1109.0
2023-01-20,22.03,22.03,21.615,21.66,1173.0
2023-01-23,21.88,21.88,21.705,21.78,1219.0
2023-01-24,21.885,22.21,21.87,21.87,919.0
2023-01-25,22.085,22.085,21.75,21.76,1169.0
2023-01-27,22.105,22.105,21.815,21.84,11452.0
2023-01-30,21.86,22.14,21.86,21.95,3368.0
2023-01-31,21.97,22.105,21.86,21.87,1094.0
2023-02-01,22.025,22.13,21.95,21.975,4177.0
2023-02-02,22.25,22.255,22.095,22.105,16933.0
2023-02-03,22.355,22.755,22.33,22.43,1298.0
2023-02-06,22.665,22.665,22.42,22.445,1358.0
2023-02-07,22.475,22.475,22.275,22.3,1947.0
2023-02-08,22.385,22.61,22.32,22.365,824.0
2023-02-09,22.33,22.385,22.205,22.205,8104.0
2023-02-10,22.42,22.42,22.12,22.16,476.0
2023-02-13,22.185,22.185,21.995,22.005,2549.0
2023-02-14,22.43,22.43,22.13,22.165,648.0
2023-02-15,22.205,23.015,22.12,22.165,26680.0
2023-02-16,22.58,22.655,22.355,22.49,2377.0
2023-02-17,22.72,22.72,22.33,22.35,1826.0
2023-02-20,22.3,22.31,22.195,22.205,5884.0
2023-02-21,22.205,22.205,22.095,22.105,5372.0
2023-02-22,22.07,22.07,21.915,22.05,5263.0
2023-02-23,22.16,22.32,22.105,22.16,1145.0
2023-02-24,22.295,22.31,22.24,22.31,1294.0
2023-02-27,22.555,22.555,22.16,22.23,2576.0
2023-02-28,22.4,22.4,22.255,22.32,4384.0
2023-03-01,22.32,22.32,22.14,22.185,6597.0
2023-03-02,22.42,22.42,22.04,22.04,4302.0
2023-03-03,22.255,22.465,22.16,22.165,361.0
2023-03-06,23.105,23.105,22.43,22.455,2043.0
2023-03-07,22.52,22.665,22.49,22.655,4657.0
2023-03-08,22.835,22.845,22.6,22.61,894.0
2023-03-09,22.6,22.755,22.6,22.6,73.0
2023-03-10,22.825,22.825,22.355,22.355,4523.0
2023-03-13,22.49,22.49,21.66,22.185,1780.0
2023-03-14,22.33,22.33,21.79,21.88,7059.0
2023-03-15,22.105,22.105,21.94,21.95,6460.0
2023-03-16,22.395,22.42,21.93,21.995,2810.0
2023-03-17,22.44,22.44,21.93,21.985,4032.0
2023-03-20,21.985,21.985,21.76,21.76,419.0
2023-03-21,21.93,22.015,21.93,22.015,1528.0
2023-03-22,21.985,22.365,21.985,22.195,2169.0
2023-03-23,21.995,21.995,21.915,21.915,242.0
2023-03-24,22.005,22.04,21.96,21.96,619.0
2023-03-27,22.4,22.4,22.14,22.15,281.0
2023-03-28,22.375,22.385,22.16,22.16,5188.0
2023-03-29,22.205,22.205,22.115,22.115,2502.0
2023-03-30,22.25,22.455,22.25,22.365,3179.0
2023-03-31,22.465,22.555,22.465,22.465,3711.0
2023-04-03,22.59,22.87,22.59,22.725,3918.0
2023-04-04,22.77,22.795,22.605,22.66,3245.0
2023-04-05,22.59,22.73,22.59,22.685,3484.0
2023-04-06,22.77,22.77,22.64,22.685,5644.0
2023-04-11,22.77,23.49,22.77,22.87,27403.0
2023-04-12,22.905,23.355,22.87,22.905,5634.0
2023-04-13,22.905,22.93,22.76,22.815,7495.0
2023-04-14,23.04,23.04,22.785,22.815,1345.0
2023-04-17,23.04,23.105,22.905,22.95,2950.0
2023-04-18,22.78,23.465,22.78,22.93,21191.0
2023-04-19,23.155,23.155,22.86,22.92,1746.0
2023-04-20,23.445,23.445,22.885,22.92,2185.0
2023-04-21,23.33,23.33,22.825,22.86,16935.0
2023-04-24,23.085,23.085,22.78,23.04,17335.0
2023-04-26,23.12,23.12,22.915,23.005,1146.0
2023-04-27,22.995,22.995,22.415,22.87,16874.0
2023-04-28,23.06,23.06,23.01,23.03,391.0
2023-05-01,23.12,23.245,23.12,23.21,1344.0
2023-05-02,23.21,23.21,22.885,22.905,9810.0
2023-05-03,23.095,23.095,22.76,22.76,1630.0
2023-05-04,22.78,22.78,22.715,22.74,8407.0
2023-05-05,22.76,22.76,22.615,22.615,1210.0
2023-05-08,22.64,23.005,22.64,22.795,13272.0
2023-05-09,22.795,22.795,22.725,22.73,686.0
2023-05-10,22.59,22.74,22.59,22.74,500.0
2023-05-11,22.76,22.825,22.76,22.78,22959.0
2023-05-12,23.085,23.085,22.95,23.02,2279.0
2023-05-15,23.005,23.03,22.95,22.985,11683.0
2023-05-16,23.13,23.14,22.92,22.94,576.0
2023-05-17,22.905,22.965,22.77,22.93,5409.0
2023-05-18,22.915,23.165,22.915,23.11,595.0
2023-05-19,23.465,23.465,23.3,23.34,23524.0
2023-05-22,23.34,23.34,23.23,23.295,375.0
2023-05-23,23.3,23.365,23.3,23.31,11305.0
2023-05-24,23.475,23.475,23.195,23.21,6163.0
2023-05-25,23.23,23.265,23.195,23.265,3459.0
2023-05-26,23.345,23.365,23.34,23.34,2047.0
2023-05-29,23.375,23.655,23.375,23.535,3169.0
2023-05-30,23.565,23.6,23.52,23.565,8362.0
2023-05-31,23.565,23.725,23.465,23.48,976.0
2023-06-01,23.575,23.58,23.385,23.43,3780.0
2023-06-02,23.31,23.535,23.31,23.4,1517.0
2023-06-05,23.71,23.71,23.555,23.555,13006.0
2023-06-06,23.575,23.575,23.375,23.4,3041.0
2023-06-07,23.42,23.435,23.2,23.42,538.0
2023-06-08,23.435,23.435,23.185,23.22,10127.0
2023-06-09,23.245,23.715,23.195,23.21,572.0
2023-06-13,23.245,23.49,23.245,23.345,3437.0
2023-06-14,23.58,23.58,23.33,23.41,2981.0
2023-06-15,23.78,23.78,23.3,23.33,7743.0
2023-06-16,23.4,23.41,23.32,23.41,2554.0
2023-06-19,23.455,23.5,23.32,23.465,5181.0
2023-06-20,23.51,23.625,23.43,23.6,8995.0
2023-06-21,23.635,23.945,23.6,23.635,9187.0
2023-06-22,23.61,23.61,23.385,23.42,1371.0
2023-06-23,23.32,23.435,23.32,23.33,4853.0
2023-06-26,23.49,23.49,23.32,23.355,1946.0
2023-06-27,23.49,23.49,23.285,23.32,12493.0
2023-06-28,23.34,23.71,23.34,23.67,1151.0
2023-06-29,23.905,24.135,23.735,23.735,1574.0
2023-06-30,23.745,23.81,23.735,23.76,6284.0
2023-07-03,24.53,24.53,23.85,23.915,4073.0
2023-07-04,23.905,23.935,23.86,23.86,2944.0
2023-07-05,23.9,23.935,23.88,23.9,22022.0
2023-07-06,24.14,24.14,23.805,23.825,849.0
2023-07-07,23.825,23.825,23.555,23.555,6404.0
2023-07-10,23.805,23.805,23.42,23.44,2418.0
2023-07-11,23.905,23.905,23.61,23.655,13315.0
2023-07-12,23.795,23.825,23.665,23.73,2209.0
2023-07-13,23.945,24.01,23.775,23.835,8284.0
2023-07-14,24.25,24.25,23.835,23.915,4262.0
2023-07-17,23.99,24.04,23.955,23.965,7240.0
2023-07-18,23.965,24.115,23.965,24.075,1566.0
2023-07-19,24.185,24.27,24.14,24.27,9187.0
2023-07-20,24.68,24.68,24.17,24.17,2758.0
2023-07-21,24.41,24.41,24.085,24.085,2731.0
2023-07-24,24.17,24.25,24.13,24.185,6705.0
2023-07-25,24.075,24.235,24.075,24.13,7795.0
2023-07-26,24.205,24.27,24.12,24.25,20224.0
2023-07-27,24.29,24.375,24.25,24.335,2161.0
2023-07-28,24.26,24.54,24.26,24.53,10503.0
2023-07-31,24.68,24.68,24.45,24.46,2060.0
2023-08-01,24.54,24.645,24.465,24.645,3486.0
2023-08-02,24.645,24.645,24.56,24.625,14197.0
2023-08-03,24.67,24.68,24.46,24.485,8200.0
2023-08-04,24.44,24.67,24.3,24.39,14630.0
2023-08-07,24.39,24.39,24.25,24.335,40832.0
2023-08-08,24.355,24.495,24.355,24.44,825.0
2023-08-09,24.44,24.44,24.335,24.355,625.0
2023-08-10,24.355,24.42,24.345,24.42,10626.0
2023-08-11,24.665,24.665,24.345,24.355,1278.0
2023-08-14,24.68,24.68,24.28,24.3,4543.0
2023-08-15,24.355,24.525,24.355,24.43,373.0
2023-08-16,24.44,24.45,24.31,24.31,1588.0
2023-08-17,24.345,24.355,24.215,24.28,11217.0
2023-08-18,24.53,24.53,24.115,24.18,859.0
2023-08-21,24.235,24.25,24.18,24.245,1768.0
2023-08-22,24.245,24.365,24.245,24.32,22844.0
2023-08-23,24.41,24.41,24.28,24.28,30305.0
2023-08-24,24.26,24.495,24.26,24.495,12605.0
2023-08-25,24.495,24.495,24.185,24.215,4909.0
2023-08-28,24.28,24.53,24.25,24.25,11572.0
2023-08-29,24.355,24.615,24.325,24.375,12808.0
2023-08-30,24.465,24.655,24.465,24.59,11815.0
2023-08-31,24.645,24.83,24.6,24.7,11502.0
2023-09-01,24.83,24.83,24.645,24.69,1606.0
2023-09-04,24.84,24.84,24.645,24.68,1537.0
2023-09-05,24.69,24.74,24.645,24.74,769.0
2023-09-06,24.795,24.915,24.67,24.68,5452.0
2023-09-07,24.905,24.905,24.525,24.605,3312.0
2023-09-08,24.905,24.905,24.495,24.505,9265.0
2023-09-11,24.56,24.56,24.365,24.385,2592.0
2023-09-12,24.635,24.635,24.41,24.465,1409.0
2023-09-13,24.465,24.495,24.325,24.335,3574.0
2023-09-14,24.58,24.58,24.28,24.355,774.0
2023-09-15,24.905,24.905,24.46,24.46,24193.0
2023-09-18,24.915,24.915,24.25,24.25,3621.0
2023-09-19,24.345,24.345,24.17,24.17,1018.0
2023-09-20,24.12,24.12,24.075,24.075,2752.0
2023-09-21,24.12,24.12,23.965,23.965,9874.0
2023-09-22,23.88,23.88,23.645,23.785,12568.0
2023-09-25,23.73,24.26,23.645,23.795,2667.0
2023-09-26,23.795,23.795,23.675,23.73,7848.0
2023-09-27,23.965,23.965,23.625,23.655,309.0
2023-09-28,23.61,23.73,23.61,23.675,1598.0
2023-09-29,23.72,24.205,23.56,23.56,925.0
2023-10-02,24.03,24.03,23.625,23.695,948.0
2023-10-03,23.645,23.75,23.56,23.625,14077.0
2023-10-04,23.685,23.685,23.33,23.345,3503.0
2023-10-05,23.46,23.525,23.43,23.495,1332.0
2023-10-06,23.695,23.695,23.44,23.525,7546.0
2023-10-09,23.795,23.795,23.515,23.525,1070.0
2023-10-10,23.685,23.775,23.62,23.73,2156.0
2023-10-11,24.03,24.03,23.795,23.89,618.0
2023-10-12,24.065,24.085,24.03,24.055,5150.0
2023-10-13,24.065,24.12,23.99,24.095,3253.0
2023-10-16,24.055,24.055,23.87,23.89,12453.0
2023-10-17,24.085,24.085,23.89,23.89,4179.0
2023-10-18,23.975,23.975,23.785,23.805,11770.0
2023-10-19,23.635,23.655,23.57,23.625,1924.0
2023-10-20,23.43,23.43,23.3,23.345,4289.0
2023-10-23,23.275,23.275,23.18,23.19,2046.0
2023-10-24,23.2,23.205,23.125,23.125,5864.0
2023-10-25,23.205,23.205,23.085,23.105,11615.0
2023-10-26,23.095,23.095,22.925,22.935,24618.0
2023-10-27,22.955,22.955,22.785,22.785,22375.0
2023-10-30,22.705,22.705,22.545,22.58,2906.0
2023-10-31,22.61,22.73,22.61,22.665,9350.0
2023-11-01,22.855,22.9,22.825,22.89,5542.0
2023-11-02,22.985,23.095,22.985,23.065,5216.0
2023-11-03,23.265,23.415,23.265,23.345,5906.0
2023-11-06,23.355,23.43,23.345,23.405,1834.0
2023-11-07,23.28,23.42,23.28,23.34,271.0
2023-11-08,23.62,23.675,23.61,23.635,5687.0
2023-11-09,23.805,23.805,23.665,23.665,35334.0
2023-11-10,23.695,23.695,23.59,23.655,6601.0
2023-11-13,23.76,23.99,23.71,23.71,5950.0
2023-11-14,23.955,23.955,23.76,23.84,2629.0
2023-11-15,24.25,24.25,24.02,24.055,2851.0
2023-11-16,23.9,24.055,23.9,24.0,5102.0
2023-11-17,24.02,24.25,24.01,24.04,858.0
2023-11-20,24.03,24.03,23.89,23.905,8110.0
2023-11-21,23.945,23.945,23.925,23.925,9436.0
2023-11-22,23.955,23.955,23.85,23.86,5726.0
2023-11-23,23.89,23.945,23.88,23.9,16098.0
2023-11-24,23.9,24.26,23.86,23.9,4798.0
2023-11-27,24.635,24.635,23.825,23.825,1961.0
2023-11-28,24.085,24.085,23.765,23.795,5488.0
2023-11-29,23.98,23.98,23.655,23.835,721.0
2023-11-30,24.27,24.27,23.915,24.0,721.0
2023-12-01,24.245,24.25,24.045,24.105,730.0
2023-12-04,24.345,24.345,24.105,24.14,567.0
2023-12-05,24.17,24.17,24.055,24.12,1970.0
2023-12-06,24.26,24.385,24.26,24.355,9983.0
2023-12-07,24.41,24.44,24.39,24.39,692.0
2023-12-08,24.45,24.45,24.29,24.365,2499.0
2023-12-11,24.45,24.54,24.42,24.525,4120.0
2023-12-12,24.72,24.72,24.59,24.59,26073.0
2023-12-13,24.73,24.84,24.73,24.775,18107.0
2023-12-14,24.57,25.1,24.57,24.95,8366.0
2023-12-15,25.09,25.09,24.895,24.935,2356.0
2023-12-18,24.88,24.96,24.87,24.915,2087.0
2023-12-19,25.0,25.0,24.915,24.935,4994.0
2023-12-20,24.97,25.065,24.925,25.035,963.0
2023-12-21,25.025,25.025,24.785,24.785,709.0
2023-12-22,24.82,24.86,24.745,24.82,3668.0
2023-12-27,24.96,24.99,24.87,24.895,5664.0
2023-12-28,25.01,25.045,24.945,24.945,4413.0
2023-12-29,25.055,25.055,24.98,24.98,7943.0
2024-01-02,25.49,25.555,25.01,25.01,2752.0
2024-01-03,25.045,25.055,24.86,24.895,11863.0
2024-01-04,24.84,24.84,24.745,24.745,3953.0
2024-01-05,24.915,24.915,24.785,24.83,2759.0
2024-01-08,24.8,24.915,24.8,24.84,1641.0
2024-01-09,25.04,25.16,25.04,25.095,3821.0
2024-01-10,25.255,25.255,25.075,25.075,1615.0
2024-01-11,25.32,25.33,25.255,25.33,5148.0
2024-01-12,25.29,25.36,25.29,25.3,16773.0
2024-01-15,25.31,25.395,25.3,25.395,18508.0
2024-01-16,25.425,25.435,25.275,25.36,2366.0
2024-01-17,25.435,25.49,25.395,25.44,2333.0
2024-01-18,25.395,25.425,25.33,25.385,3796.0
2024-01-19,25.585,25.6,25.535,25.585,923.0
2024-01-22,25.705,25.845,25.705,25.8,4818.0
2024-01-23,25.885,25.98,25.885,25.895,22490.0
2024-01-24,25.93,25.93,25.875,25.92,2964.0
2024-01-25,26.065,26.065,25.905,25.98,10314.0
2024-01-29,26.055,26.055,25.94,26.025,10482.0
2024-01-30,26.035,26.195,26.035,26.12,2659.0
2024-01-31,26.175,26.29,26.15,26.29,4668.0
2024-02-01,26.29,26.29,26.065,26.16,459.0
2024-02-02,26.355,26.355,26.24,26.31,7657.0
2024-02-05,26.395,26.48,26.395,26.44,10237.0
2024-02-06,26.555,26.555,26.355,26.375,1360.0
2024-02-07,26.505,26.505,26.42,26.45,1356.0
2024-02-08,26.535,26.705,26.535,26.675,1838.0
2024-02-09,26.875,26.875,26.73,26.805,1193.0
2024-02-12,26.9,26.92,26.875,26.89,738.0
2024-02-13,26.92,26.92,26.79,26.875,7421.0
2024-02-14,26.845,26.845,26.74,26.78,7021.0
2024-02-15,26.94,27.015,26.94,27.015,1374.0
2024-02-16,27.26,27.26,27.04,27.11,1723.0
2024-02-19,27.025,27.025,26.88,26.88,8155.0
2024-02-20,27.05,27.05,26.9,26.92,1875.0
2024-02-21,26.805,26.805,26.645,26.665,1855.0
2024-02-22,26.685,26.865,26.685,26.805,3243.0
2024-02-23,27.05,27.2,27.05,27.11,4620.0
2024-02-26,27.11,27.2,27.11,27.185,3280.0
2024-02-27,27.2,27.285,27.2,27.27,5204.0
2024-02-28,27.37,27.41,27.315,27.36,2957.0
2024-02-29,27.37,27.465,27.345,27.465,1195.0
2024-03-01,27.605,27.645,27.53,27.6,3657.0
2024-03-04,27.75,27.75,27.6,27.7,1439.0
2024-03-05,27.76,27.76,27.665,27.74,6010.0
2024-03-06,27.69,27.69,27.56,27.58,2353.0
2024-03-07,27.76,27.76,27.53,27.57,14507.0
2024-03-08,27.665,27.835,27.665,27.825,5874.0
2024-03-11,27.69,27.69,27.485,27.53,7596.0
2024-03-12,27.685,27.685,27.54,27.615,7822.0
2024-03-13,27.815,27.91,27.805,27.89,1181.0
2024-03-14,27.845,27.845,27.685,27.76,6794.0
2024-03-15,27.635,27.655,27.515,27.625,1349.0
2024-03-18,27.645,27.655,27.55,27.655,18239.0
2024-03-19,27.615,27.655,27.56,27.58,3345.0
2024-03-20,27.85,27.85,27.72,27.72,2718.0
2024-03-21,27.785,27.965,27.785,27.88,4259.0
2024-03-22,28.095,28.17,28.03,28.115,708.0
2024-03-25,28.21,28.23,28.07,28.18,1981.0
2024-03-26,28.105,28.105,28.02,28.07,5262.0
2024-03-27,28.095,28.165,28.07,28.165,447.0
2024-03-28,28.24,28.24,28.2,28.21,830.0
2024-04-02,28.555,28.555,28.095,28.125,12939.0
2024-04-03,27.87,27.87,27.635,27.68,1614.0
2024-04-04,27.72,27.72,27.625,27.645,730.0
2024-04-05,27.475,27.475,27.265,27.33,1899.0
2024-04-08,27.575,27.575,27.435,27.475,3109.0
2024-04-09,27.475,27.485,27.465,27.485,2797.0
2024-04-10,27.52,27.52,27.36,27.465,12925.0
2024-04-11,27.425,27.445,27.33,27.415,5368.0
2024-04-12,27.425,27.49,27.415,27.485,503.0
2024-04-15,27.51,27.51,27.265,27.305,8107.0
2024-04-16,27.16,27.16,26.965,27.0,4754.0
2024-04-17,27.155,27.155,26.935,27.085,2716.0
2024-04-18,26.985,26.985,26.84,26.935,1846.0
2024-04-19,26.9,26.9,26.635,26.755,1055.0
2024-04-22,26.86,26.86,26.665,26.74,2707.0
2024-04-23,26.86,26.935,26.85,26.91,474.0
2024-04-24,27.085,27.19,27.04,27.07,1343.0
2024-04-26,26.85,26.85,26.71,26.765,2605.0
2024-04-29,27.075,27.075,26.965,27.05,8663.0
2024-04-30,27.0,27.135,27.0,27.125,2133.0
2024-05-01,27.01,27.01,26.9,26.9,886.0
2024-05-02,26.86,26.86,26.745,26.745,891.0
2024-05-03,26.925,26.925,26.805,26.85,1224.0
2024-05-06,26.91,27.04,26.91,26.945,3924.0
2024-05-07,27.145,27.235,27.07,27.22,8352.0
2024-05-08,27.305,27.36,27.295,27.34,1704.0
2024-05-09,27.405,27.405,27.19,27.19,2463.0
2024-05-10,27.19,27.265,27.19,27.21,298.0
2024-05-13,27.18,27.35,27.18,27.285,2013.0
2024-05-14,27.315,27.315,27.245,27.285,835.0
2024-05-15,27.35,27.36,27.32,27.32,7807.0
2024-05-16,27.475,27.66,27.475,27.65,7454.0
2024-05-17,27.55,27.55,27.415,27.425,15248.0
2024-05-20,27.53,27.53,27.38,27.39,6391.0
2024-05-21,27.5,27.5,27.405,27.465,1163.0
2024-05-22,27.475,27.475,27.34,27.37,1350.0
2024-05-23,27.38,27.585,27.38,27.53,1186.0
2024-05-24,27.415,27.415,27.33,27.33,2414.0
2024-05-27,27.455,27.455,27.33,27.36,516.0
2024-05-28,27.33,27.36,27.315,27.315,1851.0
2024-05-29,27.18,27.19,27.07,27.095,4781.0
2024-05-30,26.985,27.05,26.975,27.02,11160.0
2024-05-31,27.0,27.04,26.965,26.99,1036.0
2024-06-03,27.18,27.255,27.18,27.235,5395.0
2024-06-04,27.16,27.16,27.07,27.07,14628.0
2024-06-05,27.245,27.265,27.21,27.255,3853.0
2024-06-06,27.455,27.52,27.435,27.52,13402.0
2024-06-07,27.5,27.51,27.465,27.51,2204.0
2024-06-11,27.52,27.645,27.435,27.645,21671.0
2024-06-12,27.54,27.54,27.425,27.425,2124.0
2024-06-13,27.56,27.595,27.51,27.51,2607.0
2024-06-14,27.68,27.68,27.52,27.54,4479.0
2024-06-17,27.615,27.615,27.49,27.56,1585.0
2024-06-18,27.615,27.735,27.615,27.72,7887.0
2024-06-19,27.735,27.735,27.635,27.66,4944.0
2024-06-20,27.66,27.67,27.565,27.635,9802.0
2024-06-21,27.68,27.69,27.565,27.625,2381.0
2024-06-24,27.65,27.735,27.575,27.595,32725.0
2024-06-25,27.635,27.635,27.565,27.595,6605.0
2024-06-26,27.66,27.67,27.54,27.595,516.0
2024-06-27,27.465,27.475,27.405,27.465,7982.0
2024-06-28,27.6,27.835,27.6,27.73,3436.0
2024-07-01,28.04,28.04,27.555,27.605,2883.0
2024-07-02,27.585,27.585,27.475,27.515,1262.0
2024-07-03,27.605,27.605,27.46,27.555,7373.0
2024-07-04,27.71,28.27,27.555,27.555,3960.0
2024-07-05,27.575,27.575,27.525,27.545,185.0
2024-07-08,27.555,27.555,27.45,27.45,1716.0
2024-07-09,27.555,27.68,27.555,27.68,1551.0
2024-07-10,27.615,27.63,27.585,27.63,1610.0
2024-07-11,27.795,27.91,27.795,27.845,1127.0
2024-07-12,27.99,27.99,27.875,27.875,1935.0
2024-07-15,28.04,28.155,28.04,28.135,11062.0
2024-07-16,28.125,28.26,28.115,28.185,7069.0
2024-07-17,28.26,28.425,28.26,28.34,1149.0
2024-07-18,28.31,28.31,28.085,28.24,6930.0
2024-07-19,27.905,27.905,27.75,27.855,8159.0
2024-07-22,27.775,27.865,27.69,27.845,3246.0
2024-07-23,27.905,28.145,27.905,28.095,10573.0
2024-07-24,28.085,28.135,28.055,28.055,199.0
2024-07-25,27.885,27.895,27.73,27.76,2143.0
2024-07-26,27.94,27.94,27.795,27.845,9012.0
2024-07-29,27.97,28.125,27.97,28.095,1322.0
2024-07-30,28.02,28.05,27.95,28.05,1185.0
2024-07-31,28.175,28.435,28.145,28.435,10111.0
2024-08-01,28.6,28.765,28.55,28.55,6608.0
2024-08-02,28.655,28.655,28.02,28.055,14750.0
2024-08-05,27.545,27.555,27.09,27.09,5188.0
2024-08-06,27.12,27.265,26.945,27.18,4676.0
2024-08-07,27.11,27.36,27.07,27.33,2558.0
2024-08-08,27.035,27.09,26.995,27.025,9531.0
2024-08-09,27.505,27.505,27.295,27.36,6652.0
2024-08-12,27.7,27.7,27.575,27.605,2293.0
2024-08-13,27.62,27.63,27.545,27.595,734.0
2024-08-14,27.765,27.93,27.765,27.895,8024.0
2024-08-15,28.135,28.175,28.03,28.085,2391.0
2024-08-16,28.52,28.52,28.385,28.465,1000.0
2024-08-19,28.425,28.425,28.3,28.33,7717.0
2024-08-20,28.425,28.445,28.405,28.425,5876.0
2024-08-21,28.395,28.465,28.375,28.465,7026.0
2024-08-22,28.635,28.635,28.56,28.62,439.0
2024-08-23,28.635,28.665,28.55,28.655,1236.0
2024-08-26,28.655,28.715,28.655,28.675,7274.0
2024-08-27,28.6,28.695,28.55,28.55,5398.0
2024-08-28,28.645,28.645,28.54,28.58,5428.0
2024-08-29,28.445,28.52,28.405,28.5,1580.0
2024-08-30,28.755,28.765,28.6,28.675,943.0
2024-09-02,28.725,28.85,28.725,28.85,1333.0
2024-09-03,28.91,28.91,28.8,28.86,2057.0
2024-09-04,28.425,28.58,28.415,28.445,5523.0
2024-09-05,28.51,28.58,28.445,28.58,2448.0
2024-09-06,28.465,28.475,28.29,28.395,10707.0
2024-09-09,28.24,28.375,28.23,28.37,1694.0
2024-09-10,28.51,28.62,28.495,28.495,2768.0
2024-09-11,28.51,28.61,28.465,28.51,3648.0
2024-09-12,28.675,28.89,28.675,28.89,585.0
2024-09-13,28.9,29.005,28.78,28.79,8998.0
2024-09-16,28.91,29.045,28.91,29.025,3116.0
2024-09-17,28.995,29.025,28.89,28.925,6242.0
2024-09-18,28.91,28.91,28.755,28.8,8848.0
2024-09-19,28.8,28.965,28.775,28.79,13416.0
2024-09-20,29.035,29.035,28.91,28.91,2114.0
2024-09-23,28.85,28.925,28.81,28.88,6960.0
2024-09-24,28.85,28.85,28.685,28.725,6538.0
2024-09-25,28.725,28.775,28.655,28.72,940.0
2024-09-26,28.81,28.965,28.81,28.965,6653.0
2024-09-27,28.985,29.005,28.83,28.86,2950.0
2024-09-30,28.88,28.995,28.765,28.78,8246.0
2024-10-01,28.87,28.91,28.675,28.85,11024.0
2024-10-02,28.825,28.825,28.735,28.755,1134.0
2024-10-03,28.87,28.87,28.765,28.805,646.0
2024-10-04,28.795,28.86,28.725,28.785,2634.0
2024-10-07,29.075,29.075,29.005,29.035,2446.0
2024-10-08,29.015,29.015,28.95,28.995,829.0
2024-10-09,29.085,29.23,29.085,29.195,3441.0
2024-10-10,29.305,29.48,29.305,29.355,1440.0
2024-10-11,29.375,29.375,29.27,29.28,4917.0
2024-10-14,29.49,29.49,29.375,29.395,12462.0
2024-10-15,29.57,29.715,29.57,29.705,1312.0
2024-10-16,29.48,29.48,29.415,29.415,2388.0
2024-10-17,29.51,29.655,29.425,29.46,1239.0
2024-10-18,29.5,29.5,29.325,29.325,1334.0
2024-10-21,29.52,29.54,29.385,29.385,1693.0
2024-10-22,29.375,29.375,29.17,29.17,10509.0
2024-10-23,29.25,29.25,29.14,29.16,6704.0
2024-10-24,29.15,29.15,29.015,29.015,2728.0
2024-10-25,29.17,29.21,29.14,29.15,2260.0
2024-10-28,29.315,29.315,29.19,29.315,4175.0
2024-10-29,29.395,29.435,29.295,29.295,1276.0
2024-10-30,29.325,29.415,29.27,29.295,568.0
2024-10-31,29.24,29.27,29.16,29.16,719.0
2024-11-01,28.95,29.005,28.815,29.005,10578.0
2024-11-04,29.035,29.065,28.93,29.065,2919.0
2024-11-05,29.065,29.065,28.97,29.025,1936.0
2024-11-06,29.075,29.54,29.075,29.48,3428.0
2024-11-07,29.615,29.695,29.5,29.51,8025.0
2024-11-08,29.6,29.76,29.6,29.655,5620.0
2024-11-11,29.79,29.91,29.735,29.86,3571.0
2024-11-12,29.985,30.035,29.935,30.03,5455.0
2024-11-13,29.955,29.965,29.82,29.88,4116.0
2024-11-14,30.09,30.1,30.005,30.025,4952.0
2024-11-15,30.065,30.16,30.025,30.055,2025.0
2024-11-18,29.89,29.945,29.84,29.89,2607.0
2024-11-19,29.88,30.09,29.84,30.065,1278.0
2024-11-20,29.965,29.975,29.89,29.915,1724.0
2024-11-21,29.955,30.055,29.82,29.82,1063.0
2024-11-22,30.07,30.22,30.07,30.1,1361.0
2024-11-25,30.19,30.365,30.18,30.315,6968.0
2024-11-26,30.38,30.49,30.305,30.325,4198.0
2024-11-27,30.38,30.585,30.38,30.46,12579.0
2024-11-28,30.565,30.625,30.42,30.545,2073.0
2024-11-29,30.605,30.605,30.47,30.545,2273.0
2024-12-02,30.635,30.685,30.595,30.615,4972.0
2024-12-03,30.7,31.09,30.7,30.855,1443.0
2024-12-04,30.82,30.895,30.695,30.81,1876.0
2024-12-05,31.03,31.04,30.875,31.03,4923.0
2024-12-06,30.885,31.03,30.84,30.855,1159.0
2024-12-09,30.945,31.04,30.895,31.02,16693.0
2024-12-10,30.83,30.83,30.575,30.675,8060.0
2024-12-11,30.625,30.665,30.52,30.585,2069.0
2024-12-12,30.7,30.7,30.44,30.45,8823.0
2024-12-13,30.4,30.44,30.325,30.365,3103.0
2024-12-16,30.39,30.39,30.235,30.315,820.0
2024-12-17,30.315,30.42,30.285,30.305,1458.0
2024-12-18,30.4,30.42,30.355,30.39,3766.0
2024-12-19,30.42,30.42,29.84,29.88,2174.0
2024-12-20,29.88,29.89,29.675,29.695,3097.0
2024-12-23,30.42,30.42,29.985,30.12,7345.0
2024-12-24,30.055,30.325,30.055,30.315,1173.0
2024-12-27,30.42,30.585,30.295,30.53,3536.0
2024-12-30,31.1,31.1,30.225,30.255,7466.0
2024-12-31,30.21,30.21,30.07,30.1,623.0
2025-01-02,30.275,30.295,30.08,30.255,5411.0
2025-01-03,30.195,30.285,30.07,30.16,6931.0
2025-01-06,30.305,30.45,30.255,30.335,1641.0
2025-01-07,30.54,30.545,30.45,30.45,2583.0
2025-01-08,30.4,30.43,30.315,30.345,3966.0
2025-01-09,30.37,30.47,30.245,30.47,1240.0
2025-01-10,30.45,30.45,30.195,30.205,2796.0
2025-01-13,29.965,30.09,29.815,29.895,4592.0
2025-01-14,29.945,30.07,29.935,29.965,5778.0
2025-01-15,30.0,30.13,30.0,30.015,587.0
2025-01-16,30.48,30.48,30.305,30.43,1376.0
2025-01-17,30.4,30.42,30.305,30.36,2157.0
2025-01-20,30.42,30.575,30.42,30.47,6506.0
2025-01-21,30.5,30.675,30.5,30.565,879.0
2025-01-22,30.585,30.82,30.585,30.76,5920.0
2025-01-23,30.81,30.83,30.705,30.74,3658.0
2025-01-24,30.655,30.925,30.655,30.81,5521.0
2025-01-28,30.675,30.715,30.51,30.645,3850.0
2025-01-29,30.85,30.955,30.675,30.9,9480.0
2025-01-30,30.985,31.025,30.91,30.995,4017.0
2025-01-31,31.17,31.25,31.045,31.17,3221.0
2025-02-03,30.705,30.81,30.545,30.695,2513.0
2025-02-04,30.985,30.985,30.765,30.83,1599.0
2025-02-05,30.78,30.78,30.74,30.74,448.0
2025-02-06,31.015,31.065,30.955,30.995,1859.0
2025-02-07,30.995,31.025,30.92,30.92,2147.0
2025-02-10,30.89,30.91,30.725,30.88,1387.0
2025-02-11,30.88,30.945,30.81,30.81,1762.0
2025-02-12,30.945,30.965,30.85,30.92,1999.0
2025-02-13,31.015,31.015,30.84,30.84,2183.0
2025-02-14,31.055,31.055,30.925,30.975,1029.0
2025-02-17,30.88,30.88,30.725,30.85,1616.0
2025-02-18,30.995,30.995,30.88,30.88,3171.0
2025-02-19,30.88,30.965,30.8,30.8,8366.0
2025-02-20,30.9,30.925,30.74,30.74,3892.0
2025-02-21,30.74,30.81,30.685,30.725,3516.0
2025-02-24,30.49,30.655,30.39,30.46,2307.0
2025-02-25,30.615,30.615,30.305,30.4,6655.0
2025-02-26,30.42,30.42,30.345,30.37,2360.0
2025-02-27,30.675,30.675,30.47,30.53,1872.0
2025-02-28,30.355,30.47,30.195,30.255,2669.0
2025-03-03,30.45,30.665,30.44,30.605,4555.0
2025-03-04,30.685,30.685,30.245,30.345,1947.0
2025-03-05,30.295,30.575,29.975,30.08,1714.0
2025-03-06,30.08,30.12,29.885,30.02,1787.0
2025-03-07,29.74,29.74,29.575,29.66,4061.0
2025-03-10,29.845,29.845,29.535,29.68,3969.0
2025-03-11,29.33,29.33,29.065,29.215,9526.0
2025-03-12,28.96,28.96,28.775,28.775,3276.0
2025-03-13,28.795,28.99,28.795,28.835,3509.0
2025-03-14,28.98,28.98,28.705,28.86,3788.0
2025-03-17,29.125,29.125,28.93,28.93,1504.0
2025-03-18,29.0,29.215,29.0,29.03,955.0
2025-03-19,28.98,29.155,28.98,29.105,988.0
2025-03-20,29.225,29.42,29.225,29.35,619.0
2025-03-21,29.38,29.435,29.34,29.4,2860.0
2025-03-24,29.62,29.65,29.32,29.39,10663.0
2025-03-25,29.585,29.64,29.495,29.495,1625.0
2025-03-26,29.815,29.815,29.605,29.62,8713.0
2025-03-27,29.545,29.545,29.29,29.36,562.0
2025-03-28,29.455,29.455,29.28,29.3,28214.0
2025-03-31,28.9,28.9,28.755,28.795,10009.0
2025-04-01,29.435,29.435,29.01,29.03,4515.0
2025-04-02,29.28,29.4,29.075,29.075,6687.0
2025-04-03,28.695,28.745,28.435,28.695,2998.0
2025-04-04,28.22,28.285,28.11,28.2,3304.0
2025-04-07,26.765,27.205,26.54,26.6,29158.0
2025-04-08,27.29,28.13,27.29,27.635,15674.0
2025-04-09,27.83,27.83,26.97,27.045,3776.0
2025-04-10,28.785,29.065,28.46,28.57,3606.0
2025-04-11,27.955,28.19,27.73,28.19,1847.0
2025-04-14,28.325,28.425,28.19,28.425,3436.0
2025-04-15,28.47,28.47,28.255,28.285,1670.0
2025-04-16,28.285,28.295,28.14,28.16,3171.0
2025-04-17,28.14,28.255,28.025,28.16,4419.0
2025-04-22,27.64,27.71,27.485,27.605,3247.0
2025-04-23,28.305,28.405,28.22,28.335,8454.0
2025-04-24,28.385,28.52,28.385,28.48,3185.0
2025-04-28,28.645,28.89,28.645,28.755,2352.0
2025-04-29,29.0,29.0,28.83,28.92,427.0
2025-04-30,29.0,29.125,28.97,29.035,1600.0
2025-05-01,29.35,29.455,29.34,29.455,770.0
2025-05-02,29.455,30.04,29.33,29.41,4674.0
2025-05-05,29.28,29.585,29.27,29.27,6656.0
2025-05-06,29.27,29.525,29.27,29.27,638.0
2025-05-07,29.605,29.605,29.32,29.33,1244.0
2025-05-08,29.71,29.74,29.525,29.7,1256.0
2025-05-09,29.875,29.875,29.7,29.8,1160.0
2025-05-12,29.905,30.015,29.835,29.835,1226.0
2025-05-13,30.1,30.315,30.1,30.17,1487.0
2025-05-14,30.305,30.305,30.02,30.16,3733.0
2025-05-15,30.19,30.19,30.06,30.17,6991.0
2025-05-16,30.635,30.635,30.325,30.325,7004.0
2025-05-19,30.335,30.415,30.265,30.265,2424.0
2025-05-20,30.48,30.54,30.41,30.48,1368.0
2025-05-21,30.48,30.61,30.42,30.42,786.0
2025-05-22,30.2,30.295,30.17,30.18,5753.0
2025-05-23,30.43,30.43,30.215,30.215,915.0
2025-05-26,30.16,30.16,30.03,30.12,27713.0
2025-05-27,30.15,30.235,30.11,30.235,3691.0
2025-05-28,30.265,30.52,30.265,30.46,3213.0
2025-05-29,30.51,30.725,30.51,30.725,2321.0
2025-05-30,30.55,30.55,30.385,30.53,2103.0
2025-06-02,30.635,30.635,30.335,30.415,2888.0
2025-06-03,30.53,30.55,30.5,30.55,147.0
2025-06-04,30.725,30.805,30.695,30.805,679.0
2025-06-05,30.94,30.94,30.725,30.725,728.0
2025-06-06,30.715,30.715,30.6,30.665,7501.0
2025-06-10,30.86,30.86,30.615,30.775,13763.0
2025-06-11,30.775,30.85,30.735,30.775,998.0
2025-06-12,30.84,30.84,30.755,30.795,418.0
2025-06-13,30.795,30.795,30.53,30.645,3747.0
2025-06-16,30.53,30.57,30.44,30.55,6223.0
2025-06-17,30.51,30.58,30.395,30.415,2357.0
2025-06-18,30.58,30.58,30.415,30.45,2958.0
2025-06-19,30.43,30.44,30.255,30.325,1364.0
2025-06-20,30.82,30.91,30.285,30.335,7135.0
2025-06-23,30.335,30.635,30.235,30.42,4382.0
2025-06-24,30.625,31.115,30.57,31.115,3312.0
2025-06-25,30.91,30.91,30.675,30.765,2389.0
2025-06-26,30.675,30.675,30.57,30.655,2256.0
2025-06-27,30.775,30.775,30.655,30.715,3586.0
2025-06-30,30.74,30.94,30.73,30.91,6337.0
2025-07-01,30.96,31.17,30.18,30.76,7866.0
2025-07-02,31.08,31.54,30.88,30.99,1282.0
2025-07-03,31.16,31.16,30.85,30.96,1537.0
2025-07-04,31.2,31.2,30.96,30.96,2354.0
2025-07-07,31.11,31.15,31.01,31.05,4420.0
2025-07-08,31.05,31.11,31.05,31.1,1485.0
2025-07-09,31.07,31.07,30.9,30.96,737.0
2025-07-10,31.16,31.16,31.02,31.1,3553.0
2025-07-11,31.06,31.06,30.88,30.97,1019.0
2025-07-14,30.72,30.87,30.66,30.87,3181.0
2025-07-15,30.95,31.02,30.91,31.02,3554.0
2025-07-16,30.81,30.81,30.73,30.78,1613.0
2025-07-17,30.96,31.01,30.88,31.01,9140.0
2025-07-18,31.17,31.41,31.17,31.39,3383.0
2025-07-21,31.18,31.18,30.99,31.06,2768.0
2025-07-22,31.11,31.16,31.07,31.11,1756.0
2025-07-23,31.5,31.5,31.13,31.17,3149.0
2025-07-24,31.3,31.43,31.18,31.18,2654.0
2025-07-25,31.2,31.33,31.2,31.29,2032.0
2025-07-28,31.32,31.48,31.32,31.43,1256.0
2025-07-29,31.43,31.51,31.36,31.51,1158.0
2025-07-30,31.5,31.51,31.33,31.49,1476.0
2025-07-31,31.49,31.66,31.49,31.64,2457.0
2025-08-01,31.48,31.48,31.26,31.29,5730.0
2025-08-04,31.14,31.14,30.95,31.07,4383.0
2025-08-05,31.42,31.45,31.27,31.44,569.0
2025-08-06,31.44,31.46,31.29,31.35,3125.0
2025-08-07,31.5,31.53,31.43,31.44,11008.0
2025-08-08,31.45,31.48,31.36,31.41,639.0
2025-08-11,31.46,31.56,31.37,31.37,1246.0
2025-08-12,31.38,31.51,31.32,31.39,8786.0
2025-08-13,31.56,31.65,31.48,31.54,3979.0
2025-08-14,31.53,31.81,31.53,31.76,1481.0
2025-08-15,31.88,31.93,31.79,31.82,2346.0
2025-08-18,31.77,31.95,31.77,31.92,2745.0
2025-08-19,31.94,31.94,31.84,31.86,2700.0
2025-08-20,31.86,32.12,31.86,31.88,7919.0
2025-08-21,32.26,32.26,32.13,32.24,7256.0
2025-08-22,32.13,32.19,32.06,32.06,5517.0
2025-08-25,32.34,32.51,32.16,32.16,2610.0
2025-08-26,32.27,32.27,31.94,32.04,2028.0
2025-08-27,32.05,32.06,31.97,32.06,2741.0
2025-08-28,32.06,32.06,31.89,31.99,1202.0
2025-08-29,31.98,31.99,31.85,31.86,1782.0
2025-09-01,31.86,31.95,31.73,31.81,2321.0
2025-09-02,31.82,31.87,31.7,31.85,2178.0
2025-09-03,31.6,31.6,31.39,31.39,3322.0
2025-09-04,31.56,31.63,31.5,31.56,2580.0
2025-09-05,31.68,31.86,31.68,31.71,2998.0
2025-09-08,31.92,31.92,31.78,31.84,2179.0
2025-09-09,31.55,31.85,31.55,31.79,1690.0
2025-09-10,31.76,31.85,31.76,31.835,520.0
2025-09-11,31.84,31.84,31.76,31.77,3790.0
2025-09-12,31.86,31.98,31.86,31.96,902.0
2025-09-15,31.93,31.93,31.71,31.8,1848.0
2025-09-16,31.88,31.96,31.86,31.95,4463.0
2025-09-17,31.83,31.83,31.65,31.72,5057.0
2025-09-18,31.76,31.86,31.67,31.85,4630.0
2025-09-19,32.0,32.06,31.92,31.96,6021.0
2025-09-22,31.99,32.05,31.99,32.04,5280.0
2025-09-23,32.05,32.22,32.04,32.17,10902.0
2025-09-24,32.13,32.13,31.77,31.81,8527.0
2025-09-25,31.99,31.99,31.77,31.78,5604.0
2025-09-26,31.92,31.92,31.71,31.76,958.0
2025-09-29,31.84,31.95,31.83,31.86,5861.0
2025-09-30,31.85,31.95,31.71,31.77,6641.0
2025-10-01,31.82,32.0,31.64,31.7,2157.0
2025-10-02,31.73,32.12,31.73,32.11,8248.0
2025-10-03,32.11,32.25,32.1,32.18,1249.0
2025-10-06,32.31,32.67,32.21,32.27,1655.0
2025-10-07,32.2,32.27,32.08,32.14,1877.0
2025-10-08,32.14,32.3,32.05,32.06,18272.0
2025-10-09,32.2,32.31,32.1,32.22,679.0
2025-10-10,32.22,32.26,32.11,32.21,5031.0
2025-10-13,32.1,32.1,31.9,32.03,3738.0
2025-10-14,32.06,32.06,31.89,31.91,1885.0
2025-10-15,32.14,32.18,32.04,32.14,2849.0
2025-10-16,32.25,32.28,32.11,32.27,1607.0
2025-10-17,32.13,32.15,31.92,31.92,23941.0
2025-10-20,32.04,32.2,31.95,32.17,3920.0
2025-10-21,32.33,32.42,32.32,32.39,1342.0
2025-10-22,32.4,32.46,32.31,32.46,5195.0
2025-10-23,32.34,32.36,32.22,32.27,2708.0
2025-10-24,32.41,32.46,32.29,32.46,4114.0
2025-10-27,32.56,32.68,32.56,32.65,4351.0
2025-10-28,32.61,32.61,32.49,32.55,8596.0
2025-10-29,32.55,32.55,32.35,32.43,1788.0
2025-10-30,32.44,32.44,32.2,32.26,1164.0
2025-10-31,32.49,32.49,32.23,32.23,1356.0
2025-11-03,32.29,32.29,32.08,32.18,4739.0
2025-11-04,32.07,32.08,31.85,31.85,3395.0
2025-11-05,32.06,32.06,31.61,31.64,5101.0
2025-11-06,31.75,31.9,31.68,31.82,1977.0
2025-11-07,31.71,31.77,31.58,31.68,5043.0
2025-11-10,31.63,31.92,31.62,31.64,3483.0
2025-11-11,31.77,31.96,31.74,31.86,2705.0
2025-11-12,31.95,32.0,31.85,31.85,4455.0
2025-11-13,31.99,31.99,31.75,31.75,2667.0
2025-11-14,31.56,31.56,31.33,31.33,2883.0
2025-11-17,31.5,31.56,31.23,31.56,7034.0
2025-11-18,31.29,31.29,30.89,30.89,3673.0
2025-11-19,30.8,30.97,30.77,30.91,3890.0
2025-11-20,31.07,31.47,31.07,31.33,2843.0
2025-11-21,30.9,30.9,30.62,30.86,5877.0
2025-11-24,30.87,31.24,30.87,31.12,1135.0
2025-11-25,31.6,31.6,31.28,31.32,2667.0
2025-11-26,31.86,31.89,31.55,31.55,2268.0