Date,Open,High,Low,Close,Volume
2020-07-20,23.66666955056357,23.66666955056357,23.66666955056357,23.66666955056357,0.0
2020-07-21,23.405238797718837,23.405238797718837,23.405238797718837,23.405238797718837,0.0
2020-07-22,23.68267781840392,23.68267781840392,23.488709769335497,23.516418483919946,31644.0
2020-07-23,23.83969989587033,23.848936721146035,23.488709344114906,23.54412853402486,31807.0
2020-07-24,23.31321176091077,23.31321176091077,22.85138109584897,22.85138109584897,15917.0
2020-07-27,23.091538123410125,23.091538123410125,22.74054751910189,22.795966717309604,226316.0
2020-07-28,23.32245041306776,23.32245041306776,23.19313838047624,23.19313838047624,20738.0
2020-07-29,23.15619298491534,23.15619298491534,22.86062159366425,22.86062159366425,4400.0
2020-07-30,23.128485841709523,23.13772090678807,23.100775361240174,23.100775361240174,52769.0
2020-07-31,23.544129016897607,23.78428119375847,23.387106507478745,23.627258684339605,42525.0
2020-08-03,23.996721739398133,23.996721739398133,23.673439910652988,23.69191356069425,14939.0
2020-08-04,24.25534802498379,24.25534802498379,23.96901349076997,23.996722204624824,25583.0
2020-08-05,24.107563115677387,24.107563115677387,23.969014256742756,24.06137898820296,10548.0
2020-08-06,24.107561634212967,24.116798459140227,24.015195146684565,24.04290562146635,18704.0
2020-08-07,24.40313608112576,24.41237290722497,24.28306086532492,24.30153275577889,6637.0
2020-08-10,24.15374844763212,24.3384814567275,24.07061876971366,24.11680290285977,13855.0
2020-08-11,24.07061729340595,24.135273314100463,24.00596127271144,24.089090945531364,29064.0
2020-08-12,23.747333033262745,23.747333033262745,23.599547354652533,23.67344019395764,24265.0
2020-08-13,24.07985207112222,24.09832572167618,24.07061524584524,24.09832572167618,4600.0
2020-08-14,24.273824039225698,24.30153275577889,24.26458721312649,24.30153275577889,1256.0
2020-08-17,24.273822079812053,24.273822079812053,24.126036397643016,24.19992923872753,6631.0
2020-08-18,24.828017476942847,24.828017476942847,24.421607732343364,24.421607732343364,4447.0
2020-08-19,24.67099542320064,24.75412509106626,24.661760359432755,24.726416376273946,25029.0
2020-08-20,24.560158363583497,24.560158363583497,24.36618854086657,24.43084632293516,6660.0
2020-08-21,24.93885861354846,24.93885861354846,24.89267624673964,24.91114813641655,2899.0
2020-08-24,25.225192839761096,25.225192839761096,25.09588080496099,25.151299996768987,4100.0
2020-08-25,25.354507744008178,25.58542310866492,25.225193941814187,25.308323614030176,12528.0
2020-08-26,25.409926415852816,25.446871957331258,25.400689590047108,25.446871957331258,9890.0
2020-08-27,25.871759249081357,25.917941620138045,25.853285595960863,25.8809960756416,14636.0
2020-08-28,26.001068663544515,26.001068663544515,25.807100610661816,25.917938994667832,3559.0
2020-08-31,26.36129372287378,26.36129372287378,26.04724874737712,26.04724874737712,19332.0
2020-09-01,26.33358840954504,26.33358840954504,26.22274825928888,26.296641105544847,15390.0
2020-09-02,27.055,27.085,26.735,26.795,30902.0
2020-09-03,27.205,27.205,26.715,26.74,46527.0
2020-09-04,25.735,25.735,25.04,25.265,101493.0
2020-09-07,25.125,25.125,24.57,24.615,41196.0
2020-09-08,24.675,24.94,24.675,24.895,18319.0
2020-09-09,23.84,24.165,23.76,24.11,28800.0
2020-09-10,24.68,24.7,24.45,24.7,33963.0
2020-09-11,24.19,24.35,24.185,24.265,11444.0
2020-09-14,24.165,24.305,24.12,24.285,10991.0
2020-09-15,24.405,24.495,24.285,24.495,28396.0
2020-09-16,24.69,24.85,24.665,24.81,8747.0
2020-09-17,24.37,24.37,23.925,23.98,27476.0
2020-09-18,23.935,24.035,23.815,23.945,17444.0
2020-09-21,23.63,23.75,23.445,23.47,36566.0
2020-09-22,23.74,23.815,23.555,23.555,31152.0
2020-09-23,23.97,24.08,23.925,24.08,45817.0
2020-09-24,23.185,23.36,23.095,23.14,56560.0
2020-09-25,23.585,23.64,23.47,23.47,11400.0
2020-09-28,24.055,24.185,24.0,24.185,22182.0
2020-09-29,24.645,24.69,24.58,24.665,27621.0
2020-09-30,24.435,24.525,24.21,24.21,28111.0
2020-10-01,24.61,24.765,24.61,24.73,51871.0
2020-10-02,24.975,24.975,24.37,24.46,107629.0
2020-10-05,24.45,24.495,24.385,24.405,8312.0
2020-10-06,24.735,24.735,24.675,24.71,10405.0
2020-10-07,24.25,24.375,24.21,24.32,16266.0
2020-10-08,24.81,24.85,24.735,24.81,14581.0
2020-10-09,24.985,25.035,24.975,25.035,10386.0
2020-10-12,25.29,25.4,25.245,25.4,6408.0
2020-10-13,26.01,26.115,25.94,25.945,33657.0
2020-10-14,26.125,26.215,26.05,26.16,20921.0
2020-10-15,25.645,25.835,25.43,25.645,19315.0
2020-10-16,25.755,25.755,25.55,25.605,7493.0
2020-10-19,25.65,25.7,25.585,25.615,20078.0
2020-10-20,25.28,25.32,25.21,25.235,17432.0
2020-10-21,25.225,25.345,25.22,25.275,40354.0
2020-10-22,25.16,25.2,25.025,25.025,6922.0
2020-10-23,25.135,25.19,25.07,25.145,9523.0
2020-10-26,25.04,25.06,25.015,25.06,6358.0
2020-10-27,24.81,24.85,24.765,24.82,16540.0
2020-10-28,24.81,24.905,24.81,24.895,15927.0
2020-10-29,24.795,24.795,24.045,24.285,56002.0
2020-10-30,24.155,24.22,24.08,24.12,19044.0
2020-11-02,24.015,24.015,23.655,23.84,12586.0
2020-11-03,23.895,24.015,23.895,24.015,19350.0
2020-11-04,24.385,25.68,24.275,24.855,67833.0
2020-11-05,25.29,25.765,25.29,25.7,40907.0
2020-11-06,26.05,26.05,25.68,25.68,54381.0
2020-11-09,26.05,26.725,26.05,26.705,76894.0
2020-11-10,26.79,26.79,25.18,25.3,46786.0
2020-11-11,25.21,25.21,24.94,25.105,31230.0
2020-11-12,25.29,25.605,25.29,25.485,12464.0
2020-11-13,25.485,25.52,25.44,25.495,2516.0
2020-11-16,25.765,25.91,25.495,25.495,3266.0
2020-11-17,25.89,26.605,25.8,25.885,13089.0
2020-11-18,25.81,25.825,25.67,25.765,16917.0
2020-11-19,25.68,25.68,25.495,25.52,3439.0
2020-11-20,25.7,25.875,25.7,25.875,5652.0
2020-11-23,25.865,25.865,25.66,25.69,12107.0
2020-11-24,25.69,25.81,25.67,25.81,16809.0
2020-11-25,26.04,26.18,26.04,26.095,73051.0
2020-11-26,26.17,26.235,26.17,26.215,15264.0
2020-11-27,26.15,26.15,26.115,26.14,4769.0
2020-11-30,26.25,26.465,26.25,26.27,21463.0
2020-12-01,26.37,26.555,26.37,26.53,12560.0
2020-12-02,26.795,26.795,26.595,26.61,55771.0
2020-12-03,26.75,26.79,26.715,26.75,25862.0
2020-12-04,26.79,26.795,26.75,26.795,51571.0
2020-12-07,26.86,26.915,26.835,26.835,7828.0
2020-12-08,26.965,26.965,26.915,26.925,13532.0
2020-12-09,27.11,27.175,27.1,27.14,10871.0
2020-12-10,26.595,26.595,26.485,26.5,15285.0
2020-12-11,26.565,26.62,26.53,26.53,14351.0
2020-12-14,26.595,26.88,26.595,26.605,10252.0
2020-12-15,26.77,26.79,26.65,26.65,16315.0
2020-12-16,26.935,27.065,26.935,27.01,25618.0
2020-12-17,27.215,27.23,27.165,27.23,11459.0
2020-12-18,27.28,27.36,27.24,27.25,20113.0
2020-12-21,27.34,27.37,27.325,27.34,28138.0
2020-12-22,27.325,27.325,27.185,27.205,29939.0
2020-12-23,27.205,27.285,27.155,27.24,13119.0
2020-12-24,27.195,27.195,27.13,27.13,6904.0
2020-12-29,27.37,27.58,27.37,27.575,17749.0
2020-12-30,27.575,27.59,27.51,27.59,10930.0
2020-12-31,27.71,27.71,27.49,27.5,8622.0
2021-01-04,27.615,27.735,27.495,27.55,21012.0
2021-01-05,27.485,27.485,27.125,27.18,77743.0
2021-01-06,27.4,27.54,26.985,26.985,150687.0
2021-01-07,27.215,27.3,27.07,27.265,38950.0
2021-01-08,27.67,27.79,27.625,27.755,17124.0
2021-01-11,27.835,28.03,27.835,27.885,24367.0
2021-01-12,27.845,27.845,27.57,27.57,26008.0
2021-01-13,27.58,27.715,27.58,27.705,44384.0
2021-01-14,28.135,28.135,27.69,27.69,26924.0
2021-01-15,27.755,27.755,27.595,27.615,98146.0
2021-01-18,27.46,27.475,27.265,27.3,26433.0
2021-01-19,27.41,27.69,27.41,27.68,16039.0
2021-01-20,27.91,27.92,27.875,27.9,21084.0
2021-01-21,28.225,28.835,28.225,28.66,22623.0
2021-01-22,28.66,29.055,28.52,28.52,13559.0
2021-01-25,29.0,29.0,28.66,28.81,10233.0
2021-01-27,29.12,29.12,28.91,29.0,23035.0
2021-01-28,28.19,28.19,27.765,27.865,32995.0
2021-01-29,28.085,28.235,27.765,27.77,7195.0
2021-02-01,27.635,27.715,26.95,27.715,33622.0
2021-02-02,28.31,28.605,28.29,28.53,14695.0
2021-02-03,28.825,28.965,28.825,28.965,15306.0
2021-02-04,29.17,29.17,28.64,28.66,16535.0
2021-02-05,28.99,29.115,28.965,29.04,8868.0
2021-02-08,29.12,29.29,29.12,29.225,10347.0
2021-02-09,29.27,29.3,29.25,29.27,4650.0
2021-02-10,29.305,29.42,29.24,29.42,7343.0
2021-02-11,29.39,29.39,29.115,29.195,4892.0
2021-02-12,29.37,29.39,29.305,29.355,19298.0
2021-02-15,29.54,29.63,29.54,29.585,13959.0
2021-02-16,30.045,30.48,29.595,29.705,21216.0
2021-02-17,29.695,29.695,29.305,29.445,7176.0
2021-02-18,29.355,29.585,29.12,29.12,11420.0
2021-02-19,29.575,29.575,28.965,29.04,11445.0
2021-02-22,29.4,29.4,28.92,28.92,25944.0
2021-02-23,28.465,28.51,28.15,28.485,45683.0
2021-02-24,28.66,28.66,28.095,28.14,71841.0
2021-02-25,28.66,28.66,28.38,28.51,63842.0
2021-02-26,27.745,27.745,27.18,27.225,52406.0
2021-03-01,27.54,28.355,27.54,27.91,17563.0
2021-03-02,28.51,28.66,28.325,28.325,15181.0
2021-03-03,28.03,28.125,27.965,28.105,11667.0
2021-03-04,27.225,27.225,26.8,26.81,30121.0
2021-03-05,26.625,26.625,26.32,26.535,18895.0
2021-03-08,27.45,27.46,26.775,26.81,92469.0
2021-03-09,26.46,26.615,26.35,26.58,16179.0
2021-03-10,27.17,28.15,27.17,27.265,41078.0
2021-03-11,27.365,27.46,27.235,27.45,30879.0
2021-03-12,28.005,28.01,27.855,27.95,12057.0
2021-03-15,27.845,27.845,27.465,27.705,17605.0
2021-03-16,28.02,28.105,27.93,28.105,6130.0
2021-03-17,28.01,28.195,28.01,28.115,10475.0
2021-03-18,28.135,28.4,28.135,28.235,29245.0
2021-03-19,27.595,27.595,27.32,27.395,27612.0
2021-03-22,27.355,27.69,27.345,27.69,49362.0
2021-03-23,27.985,28.01,27.865,27.92,11906.0
2021-03-24,27.92,27.955,27.83,27.91,7881.0
2021-03-25,27.4,27.45,27.32,27.4,38729.0
2021-03-26,27.365,27.46,27.365,27.46,26961.0
2021-03-29,27.735,27.735,27.53,27.54,38735.0
2021-03-30,27.725,27.79,27.67,27.725,25890.0
2021-03-31,27.65,27.67,27.495,27.57,24844.0
2021-04-01,27.735,28.06,27.735,28.04,133343.0
2021-04-06,28.99,29.12,28.99,29.03,17207.0
2021-04-07,28.935,29.065,28.935,29.02,3555.0
2021-04-08,29.14,29.315,29.14,29.305,13837.0
2021-04-09,29.49,29.595,29.345,29.475,39821.0
2021-04-12,29.585,29.585,29.465,29.49,60487.0
2021-04-13,29.675,29.675,29.5,29.5,7315.0
2021-04-14,29.815,29.91,29.815,29.9,11248.0
2021-04-15,29.585,29.585,29.455,29.585,7796.0
2021-04-16,30.6,30.6,29.815,29.89,3613.0
2021-04-19,29.935,30.02,29.89,29.97,10181.0
2021-04-20,29.915,29.915,29.695,29.695,13463.0
2021-04-21,29.565,29.565,29.29,29.335,28709.0
2021-04-22,29.63,29.73,29.53,29.73,20964.0
2021-04-23,29.14,29.52,29.14,29.41,14321.0
2021-04-26,29.74,29.77,29.725,29.725,8629.0
2021-04-27,29.945,29.99,29.925,29.955,19867.0
2021-04-28,29.9,30.175,29.79,29.815,9077.0
2021-04-29,29.805,29.97,29.805,29.935,8397.0
2021-04-30,29.845,29.85,29.62,29.62,10916.0
2021-05-03,29.715,29.715,29.605,29.605,15935.0
2021-05-04,29.605,29.605,29.325,29.38,11764.0
2021-05-05,29.25,29.25,28.87,28.92,49155.0
2021-05-06,28.87,29.53,28.745,28.855,28570.0
2021-05-07,29.12,29.15,29.095,29.115,14763.0
2021-05-10,29.225,29.36,29.225,29.325,3399.0
2021-05-11,28.66,28.66,28.18,28.32,60232.0
2021-05-12,28.66,28.66,28.195,28.345,12384.0
2021-05-13,28.195,28.195,27.735,27.78,19961.0
2021-05-14,28.01,28.29,27.94,28.16,7486.0
2021-05-17,28.64,28.64,28.495,28.55,8940.0
2021-05-18,28.51,28.575,28.51,28.575,33406.0
2021-05-19,28.325,28.325,28.06,28.075,14376.0
2021-05-20,28.19,28.255,28.17,28.245,20454.0
2021-05-21,28.91,28.93,28.825,28.845,24512.0
2021-05-24,28.56,28.695,28.56,28.65,11644.0
2021-05-25,29.14,29.25,29.14,29.25,2322.0
2021-05-26,29.27,29.29,29.25,29.26,15858.0
2021-05-27,29.3,29.3,29.175,29.205,9973.0
2021-05-28,29.235,29.29,29.205,29.205,23853.0
2021-05-31,29.305,29.305,29.195,29.24,14237.0
2021-06-01,29.235,29.235,29.13,29.205,2836.0
2021-06-02,29.17,29.17,29.105,29.15,20036.0
2021-06-03,29.195,29.26,29.195,29.225,7411.0
2021-06-04,28.865,28.89,28.75,28.815,21097.0
2021-06-07,29.36,29.38,29.3,29.305,11161.0
2021-06-08,29.475,29.585,29.475,29.5,34675.0
2021-06-09,29.53,29.53,29.49,29.5,6821.0
2021-06-10,29.475,29.54,29.475,29.52,12816.0
2021-06-11,29.77,29.845,29.77,29.815,13196.0
2021-06-15,30.1,30.22,30.095,30.185,26414.0
2021-06-16,30.23,30.23,29.955,29.98,19374.0
2021-06-17,29.695,29.725,29.585,29.725,16241.0
2021-06-18,30.285,30.37,30.285,30.36,22056.0
2021-06-21,30.055,30.055,29.9,29.935,81624.0
2021-06-22,30.24,30.25,30.205,30.23,13470.0
2021-06-23,30.48,30.59,30.48,30.59,35600.0
2021-06-24,30.575,30.575,30.555,30.555,6626.0
2021-06-25,30.71,30.72,30.64,30.71,14734.0
2021-06-28,30.705,30.705,30.645,30.675,6349.0
2021-06-29,30.97,30.99,30.95,30.96,34625.0
2021-06-30,30.96,31.24,30.96,31.21,21626.0
2021-07-01,32.02,32.02,31.06,31.205,54434.0
2021-07-02,31.965,31.965,31.1,31.1,39245.0
2021-07-05,31.29,31.73,31.29,31.445,20360.0
2021-07-06,31.73,31.73,31.395,31.415,36138.0
2021-07-07,31.55,31.635,31.55,31.625,19885.0
2021-07-08,31.725,31.725,31.6,31.615,9994.0
2021-07-09,31.475,31.475,31.33,31.445,78537.0
2021-07-12,31.695,31.725,31.655,31.665,4713.0
2021-07-13,31.78,31.83,31.78,31.82,2468.0
2021-07-14,31.79,31.83,31.79,31.79,7319.0
2021-07-15,31.855,32.105,31.855,31.875,2050.0
2021-07-16,31.6,31.635,31.53,31.625,10760.0
2021-07-19,31.465,31.465,31.27,31.34,36881.0
2021-07-20,31.24,31.31,31.215,31.27,12667.0
2021-07-21,31.51,31.55,31.425,31.48,22866.0
2021-07-22,31.715,31.79,31.715,31.79,60904.0
2021-07-23,32.07,32.07,32.01,32.04,37024.0
2021-07-26,32.34,32.415,32.26,32.26,9197.0
2021-07-27,32.365,32.365,32.28,32.31,23543.0
2021-07-28,32.02,32.02,31.875,31.955,38407.0
2021-07-29,32.1,32.1,31.99,32.1,19819.0
2021-07-30,31.85,31.85,31.705,31.725,45090.0
2021-08-02,31.915,32.205,31.915,32.205,20912.0
2021-08-03,32.175,32.175,31.975,31.975,5364.0
2021-08-04,32.175,32.215,32.155,32.215,8846.0
2021-08-05,32.31,32.34,32.24,32.28,10837.0
2021-08-06,32.375,32.49,32.375,32.455,3443.0
2021-08-09,32.25,32.375,32.115,32.225,82373.0
2021-08-10,32.365,32.365,32.31,32.33,7480.0
2021-08-11,32.195,32.215,32.125,32.215,12645.0
2021-08-12,32.975,32.975,32.08,32.09,12865.0
2021-08-13,32.31,32.31,32.23,32.23,14047.0
2021-08-16,32.355,32.355,32.29,32.3,10367.0
2021-08-17,32.435,32.435,32.3,32.32,5376.0
2021-08-18,32.03,32.135,31.975,32.115,20044.0
2021-08-19,31.79,31.82,31.685,31.685,38739.0
2021-08-20,31.78,31.975,31.78,31.855,26604.0
2021-08-23,32.455,32.465,32.32,32.415,21932.0
2021-08-24,32.425,32.85,32.425,32.84,31547.0
2021-08-25,32.935,32.945,32.83,32.83,37895.0
2021-08-26,32.84,32.85,32.76,32.8,6995.0
2021-08-27,32.81,32.81,32.685,32.8,26499.0
2021-08-30,32.905,33.04,32.905,33.0,6444.0
2021-08-31,33.455,33.55,33.34,33.55,6206.0
2021-09-01,33.415,33.435,33.32,33.435,30085.0
2021-09-02,33.54,33.54,33.375,33.385,9885.0
2021-09-03,33.375,33.435,33.365,33.415,27904.0
2021-09-06,33.57,33.57,33.465,33.53,23468.0
2021-09-07,33.655,33.655,33.51,33.59,5640.0
2021-09-08,33.56,33.58,33.51,33.54,9241.0
2021-09-09,33.365,33.405,33.27,33.27,55763.0
2021-09-10,33.655,33.655,33.29,33.34,49387.0
2021-09-13,33.135,33.135,32.965,33.01,50980.0
2021-09-14,33.225,33.225,33.03,33.04,9149.0
2021-09-15,32.945,32.975,32.885,32.965,40088.0
2021-09-16,33.395,33.475,33.105,33.135,10214.0
2021-09-17,33.23,33.23,33.105,33.205,9985.0
2021-09-20,32.875,32.875,32.55,32.6,22179.0
2021-09-21,32.135,32.26,32.115,32.205,115520.0
2021-09-22,32.06,32.25,31.955,32.25,18695.0
2021-09-23,32.405,32.55,32.405,32.49,5917.0
2021-09-24,32.77,32.81,32.695,32.695,38032.0
2021-09-27,32.79,32.945,32.78,32.935,25375.0
2021-09-28,32.58,32.58,32.405,32.51,8672.0
2021-09-29,32.49,32.49,31.615,31.74,21058.0
2021-09-30,31.725,31.79,31.605,31.75,178236.0
2021-10-01,31.635,31.635,31.175,31.24,47490.0
2021-10-04,31.695,31.76,31.445,31.49,16153.0
2021-10-05,31.25,31.25,30.84,30.965,10906.0
2021-10-06,31.05,31.365,31.05,31.155,10660.0
2021-10-07,31.685,31.83,31.635,31.77,38138.0
2021-10-08,31.865,31.905,31.81,31.82,8260.0
2021-10-11,31.73,31.73,31.455,31.54,4541.0
2021-10-12,31.53,31.53,31.25,31.32,4637.0
2021-10-13,31.32,31.32,31.23,31.28,5704.0
2021-10-14,31.635,31.715,31.635,31.705,16817.0
2021-10-15,32.185,32.28,32.1,32.27,87095.0
2021-10-18,32.83,32.83,32.23,32.27,30006.0
2021-10-19,32.705,32.715,32.655,32.655,21539.0
2021-10-20,32.695,32.965,32.695,32.855,43580.0
2021-10-21,32.77,32.81,32.73,32.75,29058.0
2021-10-22,33.115,33.115,32.855,32.885,34999.0
2021-10-25,32.855,32.855,32.665,32.79,55919.0
2021-10-26,33.155,33.25,33.135,33.24,58769.0
2021-10-27,33.51,33.51,33.125,33.125,9190.0
2021-10-28,33.35,33.395,33.3,33.33,20745.0
2021-10-29,33.475,33.51,33.385,33.385,52459.0
2021-11-01,33.76,33.895,33.76,33.85,17473.0
2021-11-02,33.855,33.885,33.78,33.8,16951.0
2021-11-03,33.885,34.03,33.885,34.01,11553.0
2021-11-04,34.415,34.49,34.415,34.49,47282.0
2021-11-05,34.85,34.85,34.78,34.84,35838.0
2021-11-08,35.0,35.0,34.715,34.75,30744.0
2021-11-09,34.83,34.84,34.725,34.77,12944.0
2021-11-10,34.705,34.705,34.395,34.435,10461.0
2021-11-11,33.98,34.215,33.98,34.1,40873.0
2021-11-12,34.415,34.415,34.24,34.27,8315.0
2021-11-15,34.605,34.655,34.58,34.58,22336.0
2021-11-16,34.425,34.6,34.425,34.54,32452.0
2021-11-17,34.83,34.83,34.725,34.77,14529.0
2021-11-18,34.885,34.915,34.81,34.915,7676.0
2021-11-19,35.105,35.395,35.105,35.385,11610.0
2021-11-22,35.54,35.55,35.435,35.49,104886.0
2021-11-23,35.385,35.385,34.875,34.915,79722.0
2021-11-24,34.895,34.895,34.725,34.78,44997.0
2021-11-25,34.975,35.01,34.905,35.01,68346.0
2021-11-26,35.1,35.25,34.715,34.8,64897.0
2021-11-29,35.0,35.0,33.98,34.615,137658.0
2021-11-30,35.1,35.205,34.975,35.01,74594.0
2021-12-01,34.875,34.945,34.56,34.945,14573.0
2021-12-02,34.125,34.135,33.655,34.0,18254.0
2021-12-03,34.81,34.81,33.82,34.04,91427.0
2021-12-06,33.665,33.665,33.375,33.54,112788.0
2021-12-07,33.915,33.915,33.635,33.83,44910.0
2021-12-08,34.85,34.98,34.695,34.945,31181.0
2021-12-09,35.09,35.09,34.855,34.855,14538.0
2021-12-10,34.865,34.865,34.425,34.465,12388.0
2021-12-13,34.79,34.965,34.705,34.935,10861.0
2021-12-14,34.28,34.34,34.28,34.33,32608.0
2021-12-15,33.965,33.98,33.895,33.945,26304.0
2021-12-16,34.695,34.81,34.695,34.79,45856.0
2021-12-17,33.905,33.905,33.655,33.73,25375.0
2021-12-20,33.655,33.73,33.27,33.32,19665.0
2021-12-21,33.395,34.29,33.385,33.57,72727.0
2021-12-22,34.09,34.09,33.925,33.925,75098.0
2021-12-23,34.77,34.77,34.435,34.445,52287.0
2021-12-24,34.695,34.955,34.695,34.695,7616.0
2021-12-29,35.01,35.27,35.01,35.24,26355.0
2021-12-30,35.205,35.205,34.945,35.125,14218.0
2021-12-31,34.98,34.98,34.75,34.915,32695.0
2022-01-04,35.375,35.375,35.01,35.195,32813.0
2022-01-05,35.04,35.04,34.51,34.58,7640.0
2022-01-06,34.53,34.53,33.32,33.34,30045.0
2022-01-07,34.26,34.26,33.605,33.605,13532.0
2022-01-10,33.655,33.655,33.08,33.26,13601.0
2022-01-11,33.365,33.365,33.175,33.29,16694.0
2022-01-12,33.85,33.85,33.685,33.73,12240.0
2022-01-13,34.135,34.135,33.74,33.8,5189.0
2022-01-14,33.195,33.195,32.895,33.03,11540.0
2022-01-17,34.27,34.27,33.05,33.09,44543.0
2022-01-18,33.175,33.225,32.84,32.925,7170.0
2022-01-19,32.635,32.635,32.115,32.115,66632.0
2022-01-20,31.73,32.24,31.73,32.175,25962.0
2022-01-21,31.615,32.3,31.05,31.205,32069.0
2022-01-24,30.655,31.0,30.58,30.945,33918.0
2022-01-25,31.06,31.06,30.225,30.24,31808.0
2022-01-27,30.425,30.425,29.395,29.54,63040.0
2022-01-28,29.81,30.425,29.81,29.895,42658.0
2022-01-31,30.75,30.75,30.455,30.75,51790.0
2022-02-01,31.355,31.665,31.355,31.605,57927.0
2022-02-02,32.205,32.205,32.08,32.185,42321.0
2022-02-03,32.02,32.02,31.35,31.465,27848.0
2022-02-04,31.365,31.73,31.24,31.385,74632.0
2022-02-07,31.24,31.26,31.09,31.26,11921.0
2022-02-08,31.665,31.665,30.945,30.98,5717.0
2022-02-09,31.3,31.615,31.3,31.35,3227.0
2022-02-10,31.98,31.98,31.79,31.83,20791.0
2022-02-11,31.82,31.82,30.965,30.965,77240.0
2022-02-14,30.24,30.34,30.115,30.29,89159.0
2022-02-15,30.29,30.435,30.28,30.28,9814.0
2022-02-16,30.81,30.99,30.81,30.965,40960.0
2022-02-17,30.955,31.0,30.74,30.79,9427.0
2022-02-18,30.76,30.76,30.05,30.35,33311.0
2022-02-21,30.29,30.29,29.385,29.865,19058.0
2022-02-22,29.51,29.51,28.875,29.09,34244.0
2022-02-23,29.655,29.715,29.57,29.655,80452.0
2022-02-24,28.885,28.885,27.885,28.03,89534.0
2022-02-25,29.8,30.35,29.375,29.465,136613.0
2022-02-28,29.81,29.81,29.25,29.33,77558.0
2022-03-01,30.195,30.3,30.135,30.195,110630.0
2022-03-02,30.05,30.05,29.76,29.85,11040.0
2022-03-03,30.185,30.24,30.125,30.23,22608.0
2022-03-04,30.29,30.29,29.33,29.52,17752.0
2022-03-07,29.52,29.52,28.76,28.885,112035.0
2022-03-08,28.845,28.845,28.095,28.23,53439.0
2022-03-09,28.32,28.355,28.06,28.28,62653.0
2022-03-10,29.185,29.26,29.08,29.08,27210.0
2022-03-11,28.895,28.935,28.615,28.705,33288.0
2022-03-14,28.935,28.935,28.27,28.345,51282.0
2022-03-15,28.34,28.34,27.74,27.855,79453.0
2022-03-16,28.49,28.75,28.385,28.615,87098.0
2022-03-17,29.81,30.405,29.54,29.685,47224.0
2022-03-18,29.82,29.83,29.55,29.685,29670.0
2022-03-21,30.3,30.59,30.3,30.48,4681.0
2022-03-22,30.77,30.77,30.34,30.35,59285.0
2022-03-23,31.04,31.135,30.99,31.06,40735.0
2022-03-24,31.06,31.06,30.675,30.81,10645.0
2022-03-25,31.215,31.375,31.195,31.31,22749.0
2022-03-28,31.78,31.78,31.09,31.145,12028.0
2022-03-29,31.675,31.865,31.665,31.675,36716.0
2022-03-30,32.205,32.29,32.155,32.205,22775.0
2022-03-31,32.0,32.105,31.895,32.05,17036.0
2022-04-01,31.625,31.625,31.5,31.56,14411.0
2022-04-04,31.57,31.57,31.35,31.455,3254.0
2022-04-05,32.1,32.105,32.06,32.105,21075.0
2022-04-06,31.465,31.465,31.33,31.385,48073.0
2022-04-07,30.615,30.685,30.58,30.645,23870.0
2022-04-08,30.82,30.875,30.76,30.78,11525.0
2022-04-11,30.34,30.34,30.07,30.145,35408.0
2022-04-12,29.615,29.615,29.425,29.54,82934.0
2022-04-13,29.54,29.77,29.54,29.725,27411.0
2022-04-14,30.225,30.27,30.1,30.215,27252.0
2022-04-19,29.81,29.81,29.49,29.55,13060.0
2022-04-20,29.76,29.865,29.705,29.865,64362.0
2022-04-21,29.81,29.855,29.615,29.78,39599.0
2022-04-22,28.945,29.0,28.77,28.965,16564.0
2022-04-26,29.23,29.23,28.3,28.615,48022.0
2022-04-27,27.29,27.52,27.23,27.455,103597.0
2022-04-28,27.84,27.84,27.595,27.72,111399.0
2022-04-29,27.925,28.135,27.925,28.125,61297.0
2022-05-02,27.215,27.215,26.925,27.095,112339.0
2022-05-03,27.25,27.615,27.25,27.425,17224.0
2022-05-04,27.52,27.56,27.48,27.54,22117.0
2022-05-05,28.455,28.455,28.32,28.395,34343.0
2022-05-06,27.135,27.135,26.83,26.945,131001.0
2022-05-09,26.48,26.48,26.26,26.355,48513.0
2022-05-10,25.73,25.915,25.33,25.865,113962.0
2022-05-11,25.945,26.095,25.82,26.09,92017.0
2022-05-12,25.23,25.245,24.885,24.905,151215.0
2022-05-13,25.01,25.385,25.01,25.345,55836.0
2022-05-16,26.155,26.155,25.635,25.74,302751.0
2022-05-17,25.605,25.865,25.605,25.83,20634.0
2022-05-18,26.405,26.405,26.165,26.28,202751.0
2022-05-19,24.83,25.03,24.76,24.955,114523.0
2022-05-20,25.06,25.185,25.04,25.185,54163.0
2022-05-23,25.115,25.195,25.05,25.175,39894.0
2022-05-24,24.945,24.945,24.78,24.78,63892.0
2022-05-25,25.0,25.0,24.75,24.885,37845.0
2022-05-26,24.915,25.145,24.865,24.885,30007.0
2022-05-27,25.695,25.79,25.665,25.705,20864.0
2022-05-30,26.59,27.05,26.59,26.97,73464.0
2022-05-31,27.02,27.02,26.655,26.76,31740.0
2022-06-01,26.675,26.695,26.48,26.52,64156.0
2022-06-02,26.34,26.405,26.24,26.33,21004.0
2022-06-03,26.97,27.105,26.97,27.07,226621.0
2022-06-06,26.47,26.55,26.345,26.52,43474.0
2022-06-07,26.53,26.53,26.185,26.195,39509.0
2022-06-08,26.58,26.655,26.54,26.54,13213.0
2022-06-09,26.53,26.53,26.385,26.385,39515.0
2022-06-10,25.76,25.895,25.75,25.855,47530.0
2022-06-14,24.99,24.99,23.56,24.095,139490.0
2022-06-15,23.915,23.915,23.645,23.78,111931.0
2022-06-16,24.33,24.56,24.155,24.195,75825.0
2022-06-17,23.425,23.53,23.26,23.455,76681.0
2022-06-20,23.77,23.81,23.455,23.675,69455.0
2022-06-21,23.81,23.965,23.79,23.935,42341.0
2022-06-22,24.105,24.105,23.845,23.855,19358.0
2022-06-23,23.955,24.145,23.945,24.115,42737.0
2022-06-24,24.395,24.75,24.375,24.715,63196.0
2022-06-27,25.165,25.5,25.165,25.395,74200.0
2022-06-28,25.29,25.29,25.0,25.205,53659.0
2022-06-29,24.435,24.435,24.29,24.405,52260.0
2022-06-30,24.205,24.345,24.105,24.135,43348.0
2022-07-01,24.125,24.125,23.695,23.73,34372.0
2022-07-04,23.955,24.08,23.945,24.04,18478.0
2022-07-05,24.33,24.385,24.25,24.29,8741.0
2022-07-06,24.5,24.705,24.5,24.56,19355.0
2022-07-07,24.705,24.855,24.665,24.84,18359.0
2022-07-08,25.22,25.22,25.09,25.135,31759.0
2022-07-11,25.33,25.33,25.02,25.04,15624.0
2022-07-12,24.855,24.875,24.54,24.57,40618.0
2022-07-13,24.56,24.57,24.48,24.55,55270.0
2022-07-14,24.52,24.52,24.28,24.405,41556.0
2022-07-15,24.73,24.73,24.58,24.59,6880.0
2022-07-18,25.09,25.215,25.02,25.215,11903.0
2022-07-19,24.895,24.895,24.79,24.84,26158.0
2022-07-20,25.665,25.685,25.58,25.58,109060.0
2022-07-21,25.965,25.965,25.8,25.935,55756.0
2022-07-22,26.185,26.185,26.02,26.05,49994.0
2022-07-25,25.845,25.845,25.74,25.79,71970.0
2022-07-26,25.655,25.655,25.53,25.605,137852.0
2022-07-27,25.655,25.655,25.48,25.57,118343.0
2022-07-28,26.425,26.425,26.07,26.105,200608.0
2022-07-29,26.855,26.855,26.73,26.8,207368.0
2022-08-01,27.115,27.115,26.72,26.79,141703.0
2022-08-02,26.925,26.925,26.75,26.76,71243.0
2022-08-03,26.855,26.895,26.715,26.875,28297.0
2022-08-04,27.355,27.56,27.355,27.48,59354.0
2022-08-05,27.645,27.84,27.645,27.72,40378.0
2022-08-08,27.435,27.5,27.345,27.48,35569.0
2022-08-09,27.405,27.435,27.32,27.425,18297.0
2022-08-10,27.205,27.205,26.965,26.965,23501.0
2022-08-11,27.82,27.915,27.77,27.865,101838.0
2022-08-12,27.595,27.695,27.595,27.665,27353.0
2022-08-15,28.115,28.115,28.05,28.07,39562.0
2022-08-16,28.51,28.51,28.32,28.33,29195.0
2022-08-17,28.355,28.355,28.29,28.31,24591.0
2022-08-18,27.955,27.97,27.895,27.945,41273.0
2022-08-19,28.09,28.09,27.955,27.965,43936.0
2022-08-22,27.415,27.445,27.345,27.355,36119.0
2022-08-23,26.83,26.875,26.715,26.73,49349.0
2022-08-24,26.72,26.78,26.635,26.715,18773.0
2022-08-25,26.79,26.97,26.79,26.945,16453.0
2022-08-26,27.31,27.31,27.24,27.24,14870.0
2022-08-29,25.885,26.09,25.635,25.84,73533.0
2022-08-30,26.05,26.05,25.935,26.04,18586.0
2022-08-31,25.665,25.895,25.665,25.82,42690.0
2022-09-01,25.3,25.3,25.165,25.195,43141.0
2022-09-02,25.435,25.53,25.435,25.445,27557.0
2022-09-05,25.165,25.195,25.08,25.095,49172.0
2022-09-06,25.165,25.355,25.165,25.25,12126.0
2022-09-07,24.915,24.915,24.73,24.875,56468.0
2022-09-08,25.47,25.51,25.425,25.47,31136.0
2022-09-09,25.605,25.75,25.605,25.72,16396.0
2022-09-12,26.205,26.23,26.095,26.145,56733.0
2022-09-13,26.625,26.625,26.425,26.5,56178.0
2022-09-14,25.03,25.06,24.925,24.98,121625.0
2022-09-15,25.25,25.25,25.155,25.23,28294.0
2022-09-16,24.615,24.615,24.52,24.52,44300.0
2022-09-19,24.52,24.635,24.455,24.48,42002.0
2022-09-20,24.905,24.925,24.81,24.875,24845.0
2022-09-21,24.615,24.645,24.56,24.56,30414.0
2022-09-23,23.97,23.97,23.675,23.75,51784.0
2022-09-26,23.33,23.365,23.115,23.155,34715.0
2022-09-27,23.405,23.465,23.28,23.465,27651.0
2022-09-28,23.29,23.415,22.935,23.03,106005.0
2022-09-29,23.75,23.76,23.57,23.57,98777.0
2022-09-30,23.125,23.145,22.98,23.115,58668.0
2022-10-03,22.595,22.595,22.31,22.465,43952.0
2022-10-04,23.095,23.395,23.095,23.365,50205.0
2022-10-05,23.81,23.82,23.685,23.75,150263.0
2022-10-06,23.885,24.01,23.83,23.965,73911.0
2022-10-07,23.58,23.685,23.53,23.59,44591.0
2022-10-10,22.54,22.675,22.54,22.625,83244.0
2022-10-11,22.345,22.595,22.345,22.355,140313.0
2022-10-12,22.29,22.355,22.185,22.32,253966.0
2022-10-13,22.24,22.26,22.185,22.195,98042.0
2022-10-14,22.695,22.895,22.56,22.83,177990.0
2022-10-17,22.145,22.145,22.04,22.08,83066.0
2022-10-18,22.885,23.3,22.885,23.3,255300.0
2022-10-19,23.31,23.375,23.165,23.165,228117.0
2022-10-20,22.81,22.81,22.58,22.715,122422.0
2022-10-21,22.655,22.655,22.54,22.59,74037.0
2022-10-24,23.605,23.605,23.29,23.415,91611.0
2022-10-25,23.655,23.655,23.465,23.54,81017.0
2022-10-26,23.48,23.605,23.47,23.56,75831.0
2022-10-27,23.51,23.595,23.49,23.58,57250.0
2022-10-28,23.365,23.365,22.84,22.875,243560.0
2022-10-31,23.83,23.83,23.625,23.695,172465.0
2022-11-01,23.59,23.675,23.51,23.57,139197.0
2022-11-02,23.375,23.375,23.23,23.34,121840.0
2022-11-03,22.5,22.54,22.31,22.53,164556.0
2022-11-04,22.385,22.385,21.83,22.125,181956.0
2022-11-07,22.28,22.34,22.145,22.31,129201.0
2022-11-08,22.715,22.715,22.58,22.59,132015.0
2022-11-09,22.8,22.905,22.74,22.845,52440.0
2022-11-10,22.365,22.365,22.23,22.365,115103.0
2022-11-11,24.04,24.05,23.845,23.915,312870.0
2022-11-14,24.3,24.3,24.09,24.205,169811.0
2022-11-15,24.215,24.25,24.07,24.25,160722.0
2022-11-16,24.47,24.47,24.27,24.33,222708.0
2022-11-17,24.28,24.28,24.07,24.115,74844.0
2022-11-18,24.195,24.195,24.03,24.04,115918.0
2022-11-21,24.135,24.135,23.915,23.955,86822.0
2022-11-22,23.84,23.845,23.715,23.845,85245.0
2022-11-23,23.97,24.125,23.97,24.08,60721.0
2022-11-24,24.31,24.48,24.31,24.405,145080.0
2022-11-25,24.48,24.5,24.405,24.445,41603.0
2022-11-28,24.195,24.195,23.955,23.965,132508.0
2022-11-29,23.84,23.955,23.83,23.945,51146.0
2022-11-30,23.74,23.74,23.625,23.715,84742.0
2022-12-01,24.615,24.76,24.615,24.76,136066.0
2022-12-02,24.75,24.75,24.55,24.635,89630.0
2022-12-05,24.625,24.625,24.56,24.57,54849.0
2022-12-06,24.32,24.32,24.195,24.205,67039.0
2022-12-07,23.8,23.8,23.695,23.74,108187.0
2022-12-08,23.705,23.705,23.455,23.56,104259.0
2022-12-09,23.75,23.955,23.75,23.915,25735.0
2022-12-12,23.59,23.695,23.59,23.665,35906.0
2022-12-13,24.29,24.29,23.965,23.99,83279.0
2022-12-14,24.395,24.395,24.25,24.375,273944.0
2022-12-15,24.52,24.52,24.04,24.06,78194.0
2022-12-16,23.29,23.365,23.28,23.29,171781.0
2022-12-19,23.175,23.175,23.08,23.105,25989.0
2022-12-20,22.845,22.845,22.5,22.51,156934.0
2022-12-21,22.72,22.895,22.72,22.845,56908.0
2022-12-22,23.09,23.185,23.08,23.185,30805.0
2022-12-23,22.55,22.57,22.435,22.53,109297.0
2022-12-28,22.415,22.415,22.185,22.24,22622.0
2022-12-29,22.03,22.03,21.965,21.97,71720.0
2022-12-30,22.435,22.47,22.405,22.455,55581.0
2023-01-03,22.62,22.62,22.335,22.485,13214.0
2023-01-04,22.36,22.39,22.305,22.38,22263.0
2023-01-05,22.46,22.485,22.275,22.275,18808.0
2023-01-06,22.13,22.18,22.075,22.14,13897.0
2023-01-09,22.565,22.72,22.565,22.72,171122.0
2023-01-10,22.775,22.775,22.67,22.69,16271.0
2023-01-11,22.95,23.005,22.94,22.97,29423.0
2023-01-12,23.365,23.41,23.325,23.41,78434.0
2023-01-13,23.49,23.49,23.335,23.39,80597.0
2023-01-16,23.605,23.67,23.575,23.67,41815.0
2023-01-17,23.575,23.625,23.48,23.515,65584.0
2023-01-18,23.595,23.76,23.555,23.69,48926.0
2023-01-19,23.375,23.39,23.305,23.375,28694.0
2023-01-20,23.25,23.255,23.2,23.24,34537.0
2023-01-23,23.75,23.775,23.72,23.76,48484.0
2023-01-24,24.28,24.28,24.22,24.26,239139.0
2023-01-25,24.355,24.355,23.99,24.03,72035.0
2023-01-27,24.47,24.48,24.405,24.42,38658.0
2023-01-30,24.78,24.875,24.7,24.74,74103.0
2023-01-31,24.385,24.405,24.26,24.27,21838.0
2023-02-01,24.595,24.655,24.565,24.645,53162.0
2023-02-02,25.45,25.51,25.395,25.47,180496.0
2023-02-03,25.905,25.925,25.635,25.71,141440.0
2023-02-06,25.595,25.635,25.52,25.56,63336.0
2023-02-07,25.435,25.55,25.435,25.48,69069.0
2023-02-08,25.915,26.03,25.915,26.02,86760.0
2023-02-09,25.56,25.615,25.5,25.585,41725.0
2023-02-10,25.335,25.335,25.175,25.2,52902.0
2023-02-13,25.095,25.095,24.95,24.98,32722.0
2023-02-14,25.48,25.5,25.435,25.46,28149.0
2023-02-15,25.635,25.665,25.5,25.56,42829.0
2023-02-16,25.915,26.03,25.895,26.0,57595.0
2023-02-17,25.385,25.385,25.22,25.27,66168.0
2023-02-20,25.23,25.24,25.115,25.23,19533.0
2023-02-21,25.175,25.185,25.095,25.115,12821.0
2023-02-22,24.69,24.69,24.615,24.69,32824.0
2023-02-23,24.76,24.845,24.74,24.845,32352.0
2023-02-24,24.815,24.815,24.77,24.79,24437.0
2023-02-27,24.42,24.51,24.395,24.47,34802.0
2023-02-28,24.71,24.71,24.595,24.635,7325.0
2023-03-01,24.52,24.585,24.415,24.545,28437.0
2023-03-02,24.395,24.415,24.18,24.25,215082.0
2023-03-03,24.5,24.53,24.45,24.52,26187.0
2023-03-06,25.02,25.19,24.98,25.115,111687.0
2023-03-07,25.125,25.185,25.06,25.165,16155.0
2023-03-08,24.815,24.815,24.75,24.76,55496.0
2023-03-09,24.895,24.93,24.835,24.885,71305.0
2023-03-10,24.545,24.555,24.285,24.315,63508.0
2023-03-13,24.325,24.605,24.21,24.54,82781.0
2023-03-14,24.46,24.46,24.295,24.43,25623.0
2023-03-15,24.7,24.915,24.7,24.855,23290.0
2023-03-16,25.02,25.155,25.0,25.085,53574.0
2023-03-17,25.54,25.695,25.54,25.695,69869.0
2023-03-20,25.675,25.675,25.5,25.52,147303.0
2023-03-21,25.585,25.655,25.48,25.605,126222.0
2023-03-22,25.855,25.99,25.835,25.96,55199.0
2023-03-23,25.675,25.77,25.635,25.76,40358.0
2023-03-24,25.895,25.96,25.865,25.955,45037.0
2023-03-27,26.09,26.165,26.08,26.165,21828.0
2023-03-28,25.955,25.955,25.82,25.82,23764.0
2023-03-29,25.595,25.83,25.595,25.83,23243.0
2023-03-30,26.145,26.175,26.07,26.175,75734.0
2023-03-31,26.23,26.52,26.23,26.52,43622.0
2023-04-03,26.54,26.715,26.54,26.695,60841.0
2023-04-04,26.735,26.76,26.705,26.76,46799.0
2023-04-05,26.735,26.76,26.675,26.725,43028.0
2023-04-06,26.435,26.435,26.29,26.375,33134.0
2023-04-11,26.49,26.76,26.49,26.58,14965.0
2023-04-12,26.53,26.53,26.395,26.425,26365.0
2023-04-13,26.145,26.22,26.115,26.195,29138.0
2023-04-14,26.615,26.705,26.615,26.685,50725.0
2023-04-17,26.49,26.685,26.49,26.645,31819.0
2023-04-18,26.645,26.685,26.6,26.685,13888.0
2023-04-19,26.475,26.665,26.475,26.605,66787.0
2023-04-20,26.56,26.59,26.51,26.53,31373.0
2023-04-21,26.465,26.5,26.445,26.49,31762.0
2023-04-24,26.435,26.445,26.355,26.355,35161.0
2023-04-26,26.205,26.955,26.185,26.25,160947.0
2023-04-27,26.28,26.28,26.165,26.23,15119.0
2023-04-28,26.705,26.77,26.705,26.76,33666.0
2023-05-01,26.86,27.01,26.86,27.0,58517.0
2023-05-02,26.975,26.975,26.85,26.935,22126.0
2023-05-03,26.695,26.715,26.665,26.665,48448.0
2023-05-04,26.625,26.655,26.475,26.635,21956.0
2023-05-05,26.57,26.57,26.31,26.54,26414.0
2023-05-08,26.945,26.985,26.925,26.955,34045.0
2023-05-09,27.0,27.02,26.985,27.01,27051.0
2023-05-10,26.885,26.905,26.86,26.86,24814.0
2023-05-11,27.05,27.235,27.05,27.225,40337.0
2023-05-12,27.29,27.33,27.245,27.32,40144.0
2023-05-15,27.235,27.235,27.07,27.145,37485.0
2023-05-16,27.155,27.27,27.155,27.25,96562.0
2023-05-17,27.35,27.385,27.34,27.36,12451.0
2023-05-18,27.59,27.665,27.59,27.635,28619.0
2023-05-19,28.155,28.255,28.155,28.215,82633.0
2023-05-22,28.175,28.175,28.07,28.12,39939.0
2023-05-23,28.255,28.29,28.195,28.195,31063.0
2023-05-24,27.77,27.88,27.77,27.85,31833.0
2023-05-25,27.86,28.1,27.85,28.03,423778.0
2023-05-26,28.12,28.35,28.12,28.34,26438.0
2023-05-29,29.235,29.305,29.185,29.215,194856.0
2023-05-30,29.215,29.235,29.17,29.215,58563.0
2023-05-31,29.265,29.285,29.13,29.14,45414.0
2023-06-01,29.17,29.17,28.975,29.055,48001.0
2023-06-02,29.44,29.495,29.41,29.485,31698.0
2023-06-05,29.545,29.565,29.495,29.545,60167.0
2023-06-06,29.57,29.65,29.57,29.6,92028.0
2023-06-07,29.65,29.65,29.58,29.61,312860.0
2023-06-08,29.235,29.235,28.995,29.025,84767.0
2023-06-09,29.235,29.485,29.235,29.485,46822.0
2023-06-13,29.94,30.225,29.94,30.2,71159.0
2023-06-14,30.245,30.535,30.215,30.255,45998.0
2023-06-15,30.495,30.525,30.42,30.47,55884.0
2023-06-16,30.805,30.805,30.545,30.775,27966.0
2023-06-19,30.69,30.69,30.61,30.64,55916.0
2023-06-20,30.61,30.63,30.515,30.565,43189.0
2023-06-21,30.565,30.65,30.525,30.65,22302.0
2023-06-22,30.44,30.44,30.11,30.17,136909.0
2023-06-23,30.6,30.6,30.39,30.45,38965.0
2023-06-26,30.42,30.42,30.315,30.335,15084.0
2023-06-27,29.735,29.965,29.735,29.965,34165.0
2023-06-28,30.035,30.315,30.035,30.305,73071.0
2023-06-29,30.45,30.555,30.43,30.47,19699.0
2023-06-30,30.44,30.485,30.39,30.485,35109.0
2023-07-03,30.86,30.91,30.805,30.87,222105.0
2023-07-04,30.9,30.9,30.825,30.87,52412.0
2023-07-05,30.855,30.89,30.825,30.835,34437.0
2023-07-06,30.805,30.88,30.72,30.755,65667.0
2023-07-07,30.65,30.67,30.38,30.64,20775.0
2023-07-10,30.61,30.64,30.35,30.35,23264.0
2023-07-11,30.755,30.755,30.535,30.6,58783.0
2023-07-12,30.495,30.765,30.495,30.765,56124.0
2023-07-13,31.105,31.245,31.105,31.16,63997.0
2023-07-14,31.605,31.66,31.565,31.65,83542.0
2023-07-17,31.535,31.585,31.525,31.575,43799.0
2023-07-18,31.835,31.9,31.815,31.875,116628.0
2023-07-19,32.375,32.375,32.095,32.135,48196.0
2023-07-20,32.105,32.105,31.94,32.0,25877.0
2023-07-21,31.39,31.43,31.335,31.41,141127.0
2023-07-24,31.345,31.355,31.295,31.315,57415.0
2023-07-25,31.41,31.41,31.325,31.365,13038.0
2023-07-26,31.49,31.555,31.49,31.525,45883.0
2023-07-27,31.38,31.7,31.38,31.66,74581.0
2023-07-28,31.43,31.565,31.38,31.545,62618.0
2023-07-31,32.025,32.025,31.865,31.91,34602.0
2023-08-01,32.01,32.095,31.91,32.055,46762.0
2023-08-02,31.775,31.825,31.66,31.67,51049.0
2023-08-03,31.24,31.265,31.115,31.14,128445.0
2023-08-04,31.23,31.365,31.19,31.365,27624.0
2023-08-07,31.055,31.14,31.055,31.12,20741.0
2023-08-08,31.38,31.38,31.095,31.095,25753.0
2023-08-09,30.96,31.055,30.93,31.035,50759.0
2023-08-10,30.845,30.845,30.67,30.735,60423.0
2023-08-11,30.9,30.9,30.65,30.68,59767.0
2023-08-14,30.495,30.525,30.295,30.36,63675.0
2023-08-15,30.855,30.92,30.835,30.88,94466.0
2023-08-16,30.37,30.485,30.37,30.46,53882.0
2023-08-17,30.21,30.21,29.985,30.075,76779.0
2023-08-18,29.89,29.89,29.67,29.7,62930.0
2023-08-21,29.715,29.785,29.67,29.67,31097.0
2023-08-22,30.11,30.2,30.1,30.14,46025.0
2023-08-23,30.285,30.295,30.235,30.295,25875.0
2023-08-24,30.7,31.105,30.7,31.095,67072.0
2023-08-25,29.955,29.995,29.89,29.93,72386.0
2023-08-28,30.255,30.295,30.2,30.285,126260.0
2023-08-29,30.285,30.535,30.285,30.505,48746.0
2023-08-30,30.94,31.245,30.94,31.17,41232.0
2023-08-31,31.19,31.38,31.19,31.325,70955.0
2023-09-01,31.325,31.46,31.325,31.41,119613.0
2023-09-04,31.38,31.43,31.355,31.43,69562.0
2023-09-05,31.45,31.45,31.255,31.365,35236.0
2023-09-06,31.375,31.4,31.325,31.355,37816.0
2023-09-07,31.295,31.295,30.995,30.995,40489.0
2023-09-08,31.015,31.015,30.855,30.995,65126.0
2023-09-11,31.005,31.085,30.94,31.085,45182.0
2023-09-12,31.105,31.305,31.105,31.285,20261.0
2023-09-13,30.985,30.985,30.91,30.94,42224.0
2023-09-14,31.14,31.255,31.14,31.22,45154.0
2023-09-15,31.43,31.43,31.325,31.39,29631.0
2023-09-18,31.055,31.055,30.805,30.845,44279.0
2023-09-19,31.055,31.055,30.775,30.825,53940.0
2023-09-20,30.755,30.775,30.69,30.71,30254.0
2023-09-21,30.265,30.295,30.17,30.275,56362.0
2023-09-22,29.755,29.85,29.7,29.815,75864.0
2023-09-25,29.795,29.89,29.705,29.86,100927.0
2023-09-26,30.035,30.035,29.735,29.785,30341.0
2023-09-27,29.505,29.565,29.465,29.565,27704.0
2023-09-28,29.66,29.66,29.44,29.57,26113.0
2023-09-29,29.83,29.83,29.705,29.825,16313.0
2023-10-02,29.9,30.325,29.9,29.985,31887.0
2023-10-03,30.055,30.055,29.795,29.985,68084.0
2023-10-04,29.57,29.57,29.36,29.44,47897.0
2023-10-05,29.66,29.965,29.66,29.955,37052.0
2023-10-06,29.93,29.93,29.775,29.805,25076.0
2023-10-09,30.045,30.14,30.045,30.1,55502.0
2023-10-10,30.35,30.575,30.35,30.535,58320.0
2023-10-11,30.765,30.785,30.64,30.68,36063.0
2023-10-12,30.92,30.98,30.9,30.98,20005.0
2023-10-13,30.795,30.98,30.745,30.745,23783.0
2023-10-16,30.42,30.495,30.39,30.45,205916.0
2023-10-17,30.71,30.72,30.64,30.66,19451.0
2023-10-18,30.42,30.595,30.42,30.575,54252.0
2023-10-19,30.315,30.315,30.035,30.15,31543.0
2023-10-20,29.805,29.84,29.765,29.825,48442.0
2023-10-23,29.535,29.565,29.485,29.525,43586.0
2023-10-24,29.815,29.815,29.59,29.68,65324.0
2023-10-25,29.69,29.775,29.69,29.7,44068.0
2023-10-26,29.44,29.65,28.725,28.775,95253.0
2023-10-27,28.685,28.785,28.64,28.785,61441.0
2023-10-30,28.785,28.83,28.755,28.8,47065.0
2023-10-31,29.06,29.06,28.8,28.82,156822.0
2023-11-01,29.035,29.1,29.015,29.06,85180.0
2023-11-02,29.66,29.775,29.66,29.745,79967.0
2023-11-03,30.315,30.315,30.025,30.075,335294.0
2023-11-06,30.495,30.525,30.46,30.475,122391.0
2023-11-07,30.67,30.67,30.515,30.555,83482.0
2023-11-08,30.855,30.89,30.845,30.86,113615.0
2023-11-09,30.89,30.9,30.835,30.9,78527.0
2023-11-10,30.89,30.89,30.595,30.66,89855.0
2023-11-13,31.21,31.46,31.19,31.2,28720.0
2023-11-14,31.2,31.325,31.19,31.305,57308.0
2023-11-15,32.085,32.095,31.92,31.97,169820.0
2023-11-16,32.0,32.0,31.775,31.835,102542.0
2023-11-17,32.0,32.0,31.9,31.94,87513.0
2023-11-20,31.94,32.0,31.785,31.805,71949.0
2023-11-21,32.145,32.52,32.145,32.325,212368.0
2023-11-22,32.055,32.075,31.98,32.045,68120.0
2023-11-23,32.095,32.25,32.095,32.24,41744.0
2023-11-24,32.26,32.305,32.22,32.22,66203.0
2023-11-27,32.25,32.25,31.99,31.99,46806.0
2023-11-28,32.115,32.15,32.065,32.065,78060.0
2023-11-29,32.15,32.25,32.15,32.23,77217.0
2023-11-30,32.285,32.285,32.17,32.19,42094.0
2023-12-01,32.0,32.035,32.0,32.025,23872.0
2023-12-04,32.25,32.25,32.045,32.085,39303.0
2023-12-05,31.885,31.885,31.74,31.765,226293.0
2023-12-06,31.765,32.105,31.765,32.055,35244.0
2023-12-07,31.97,31.97,31.73,31.76,86392.0
2023-12-08,32.19,32.19,32.145,32.19,58769.0
2023-12-11,32.345,32.365,32.24,32.26,51965.0
2023-12-12,32.395,32.68,32.395,32.645,73004.0
2023-12-13,32.865,33.0,32.865,32.93,88523.0
2023-12-14,33.345,33.52,33.305,33.48,125479.0
2023-12-15,33.305,33.305,33.125,33.27,62761.0
2023-12-18,33.365,33.44,33.355,33.44,40689.0
2023-12-19,33.55,33.615,33.55,33.575,55075.0
2023-12-20,33.74,33.825,33.74,33.79,42844.0
2023-12-21,33.365,33.415,33.27,33.395,43102.0
2023-12-22,33.7,33.7,33.52,33.55,47696.0
2023-12-27,33.82,33.96,33.82,33.835,37941.0
2023-12-28,33.935,34.175,33.925,33.99,44167.0
2023-12-29,33.99,33.99,33.875,33.885,24535.0
2024-01-02,33.91,33.915,33.715,33.765,49087.0
2024-01-03,33.165,33.205,33.05,33.12,116279.0
2024-01-04,32.85,32.86,32.81,32.85,48598.0
2024-01-05,32.715,32.725,32.615,32.615,24973.0
2024-01-08,32.715,32.77,32.625,32.645,35928.0
2024-01-09,33.31,33.385,33.31,33.32,38352.0
2024-01-10,33.475,33.475,33.395,33.425,25126.0
2024-01-11,33.665,33.81,33.665,33.775,36560.0
2024-01-12,33.765,33.765,33.63,33.675,71289.0
2024-01-15,33.715,33.775,33.665,33.755,39599.0
2024-01-16,33.81,33.81,33.55,33.56,62874.0
2024-01-17,33.735,33.79,33.6,33.62,47772.0
2024-01-18,33.515,33.53,33.465,33.505,40171.0
2024-01-19,34.035,34.175,34.035,34.14,57760.0
2024-01-22,34.725,34.975,34.725,34.95,88297.0
2024-01-23,34.815,34.83,34.755,34.785,143341.0
2024-01-24,34.94,35.065,34.94,35.035,33183.0
2024-01-25,35.16,35.18,35.065,35.075,32036.0
2024-01-29,34.94,34.965,34.785,34.92,39248.0
2024-01-30,35.255,35.36,35.255,35.295,35364.0
2024-01-31,34.815,34.83,34.63,34.755,66283.0
2024-02-01,34.37,34.525,34.37,34.505,53730.0
2024-02-02,35.065,35.14,35.035,35.075,107893.0
2024-02-05,35.265,35.355,35.21,35.245,52176.0
2024-02-06,35.325,35.38,35.275,35.38,32382.0
2024-02-07,35.235,35.305,35.17,35.18,47915.0
2024-02-08,35.565,35.63,35.555,35.615,31153.0
2024-02-09,35.64,35.66,35.615,35.66,30985.0
2024-02-12,35.91,36.0,35.91,35.93,33386.0
2024-02-13,35.815,35.815,35.74,35.755,35137.0
2024-02-14,35.37,35.37,35.235,35.265,129910.0
2024-02-15,35.63,35.7,35.63,35.7,78929.0
2024-02-16,35.835,35.88,35.765,35.805,19943.0
2024-02-19,35.325,35.535,35.325,35.47,64603.0
2024-02-20,35.505,35.505,35.275,35.285,47210.0
2024-02-21,35.12,35.12,35.015,35.025,40122.0
2024-02-22,35.325,35.545,35.295,35.535,55718.0
2024-02-23,36.065,36.065,35.99,36.055,65789.0
2024-02-26,35.94,35.96,35.805,35.855,61089.0
2024-02-27,35.91,35.92,35.855,35.875,35446.0
2024-02-28,36.055,36.055,35.96,35.96,26076.0
2024-02-29,35.775,35.855,35.72,35.855,39698.0
2024-03-01,36.19,36.305,36.075,36.285,52219.0
2024-03-04,36.7,36.73,36.655,36.68,64572.0
2024-03-05,36.545,36.555,36.385,36.405,47767.0
2024-03-06,36.025,36.025,35.88,35.98,60033.0
2024-03-07,36.14,36.14,35.9,35.95,28025.0
2024-03-08,36.555,36.595,36.52,36.545,53596.0
2024-03-11,36.035,36.115,35.95,35.99,168111.0
2024-03-12,36.125,36.17,36.085,36.15,33293.0
2024-03-13,36.51,36.545,36.41,36.45,29885.0
2024-03-14,36.305,36.335,36.24,36.335,28351.0
2024-03-15,36.105,36.105,35.99,36.0,30746.0
2024-03-18,35.755,35.855,35.67,35.825,114801.0
2024-03-19,35.9,35.96,35.855,35.9,48691.0
2024-03-20,36.17,36.17,36.015,36.025,29618.0
2024-03-21,36.645,36.78,36.645,36.74,53559.0
2024-03-22,36.74,36.77,36.635,36.69,96727.0
2024-03-25,36.69,36.79,36.68,36.72,62165.0
2024-03-26,36.7,36.7,36.605,36.645,27073.0
2024-03-27,36.605,36.635,36.535,36.625,33870.0
2024-03-28,36.625,36.635,36.535,36.585,33014.0
2024-04-02,36.665,36.845,36.46,36.565,25121.0
2024-04-03,36.24,36.305,36.2,36.23,38027.0
2024-04-04,36.395,36.595,36.395,36.545,49903.0
2024-04-05,35.865,35.88,35.755,35.88,69304.0
2024-04-08,36.26,36.295,36.2,36.23,34665.0
2024-04-09,36.315,36.315,36.21,36.285,10817.0
2024-04-10,36.365,36.43,36.365,36.42,10311.0
2024-04-11,36.01,36.105,35.95,36.075,60298.0
2024-04-12,36.615,36.67,36.615,36.635,27021.0
2024-04-15,36.18,36.21,36.095,36.17,40445.0
2024-04-16,35.44,35.46,35.305,35.41,103839.0
2024-04-17,35.565,35.565,35.41,35.41,11261.0
2024-04-18,35.035,35.19,35.035,35.18,71878.0
2024-04-19,34.66,34.67,34.05,34.41,240109.0
2024-04-22,34.245,34.305,34.12,34.305,75261.0
2024-04-23,34.37,34.4,34.305,34.39,46184.0
2024-04-24,35.14,35.225,35.1,35.2,44745.0
2024-04-26,35.43,35.43,35.225,35.265,47784.0
2024-04-29,35.545,35.605,35.485,35.595,42840.0
2024-04-30,35.585,35.605,35.485,35.525,52036.0
2024-05-01,34.765,34.815,34.745,34.765,61202.0
2024-05-02,34.85,34.9,34.795,34.85,21606.0
2024-05-03,35.315,35.37,35.265,35.285,89442.0
2024-05-06,35.765,35.795,35.73,35.765,43986.0
2024-05-07,36.115,36.14,36.095,36.125,48551.0
2024-05-08,36.19,36.21,36.125,36.15,59629.0
2024-05-09,36.125,36.135,36.075,36.095,21105.0
2024-05-10,36.23,36.26,36.2,36.23,32748.0
2024-05-13,36.275,36.375,36.25,36.375,28801.0
2024-05-14,36.355,36.365,36.305,36.325,78251.0
2024-05-15,36.595,36.635,36.565,36.575,35381.0
2024-05-16,37.185,37.23,37.185,37.2,165457.0
2024-05-17,37.085,37.105,37.06,37.105,20893.0
2024-05-20,37.095,37.135,37.075,37.115,47766.0
2024-05-21,37.25,37.28,37.25,37.27,47553.0
2024-05-22,37.375,37.415,37.365,37.405,32443.0
2024-05-23,37.55,37.72,37.5,37.695,55689.0
2024-05-24,37.22,37.27,37.19,37.23,31971.0
2024-05-27,37.47,37.52,37.46,37.52,50802.0
2024-05-28,37.57,37.645,37.56,37.625,116449.0
2024-05-29,37.655,37.655,37.49,37.49,27221.0
2024-05-30,37.26,37.27,37.135,37.155,80957.0
2024-05-31,36.97,36.97,36.825,36.905,27260.0
2024-06-03,36.99,37.145,36.99,37.125,63831.0
2024-06-04,37.155,37.19,37.115,37.135,21605.0
2024-06-05,37.3,37.365,37.26,37.325,39260.0
2024-06-06,37.99,38.07,37.98,38.04,54285.0
2024-06-07,38.02,38.05,37.98,38.05,34317.0
2024-06-11,38.09,38.1,38.0,38.1,18341.0
2024-06-12,38.385,38.405,38.35,38.405,31280.0
2024-06-13,39.04,39.16,39.04,39.13,84525.0
2024-06-14,39.495,39.505,39.1,39.15,30059.0
2024-06-17,39.33,39.34,39.265,39.3,28852.0
2024-06-18,39.745,39.795,39.68,39.725,369094.0
2024-06-19,39.765,39.785,39.735,39.755,28769.0
2024-06-20,39.815,39.995,39.805,39.985,19801.0
2024-06-21,39.515,39.515,39.42,39.505,37918.0
2024-06-24,39.39,39.4,39.225,39.34,136478.0
2024-06-25,38.895,38.985,38.85,38.965,160224.0
2024-06-26,39.285,39.4,39.285,39.4,34573.0
2024-06-27,39.245,39.31,39.15,39.3,57999.0
2024-06-28,39.58,39.68,39.55,39.63,90812.0
2024-07-01,41.115,41.115,39.225,39.38,77423.0
2024-07-02,39.43,39.48,39.33,39.45,55217.0
2024-07-03,39.88,39.92,39.88,39.89,69258.0
2024-07-04,40.225,40.225,40.185,40.215,42383.0
2024-07-05,40.185,40.265,40.165,40.265,51395.0
2024-07-08,40.57,40.585,40.55,40.57,37020.0
2024-07-09,40.87,40.89,40.815,40.84,58340.0
2024-07-10,40.805,40.83,40.795,40.805,32178.0
2024-07-11,41.135,41.165,41.115,41.145,106087.0
2024-07-12,40.265,40.315,40.165,40.245,221860.0
2024-07-15,40.54,40.645,40.52,40.645,45953.0
2024-07-16,40.695,40.735,40.665,40.695,76916.0
2024-07-17,40.57,40.595,40.45,40.46,84797.0
2024-07-18,39.585,39.635,39.52,39.605,142530.0
2024-07-19,39.39,39.41,39.35,39.4,81291.0
2024-07-22,39.135,39.135,38.94,39.085,101145.0
2024-07-23,39.38,39.42,39.33,39.35,207415.0
2024-07-24,39.085,39.175,38.95,39.04,130046.0
2024-07-25,38.075,38.115,37.89,37.89,243250.0
2024-07-26,37.585,37.745,37.545,37.655,157946.0
2024-07-29,37.99,38.175,37.99,38.145,135101.0
2024-07-30,37.785,37.93,37.685,37.93,50550.0
2024-07-31,37.665,37.97,37.575,37.96,143023.0
2024-08-01,39.82,39.82,38.735,38.8,75369.0
2024-08-02,37.42,37.46,36.97,37.265,98400.0
2024-08-05,36.48,36.48,34.36,34.77,302959.0
2024-08-06,36.0,36.44,35.95,36.225,294119.0
2024-08-07,35.735,36.48,35.735,36.265,224244.0
2024-08-08,35.31,35.78,35.28,35.525,171559.0
2024-08-09,36.86,36.87,36.555,36.665,274291.0
2024-08-12,36.89,36.96,36.82,36.94,53493.0
2024-08-13,36.97,37.055,36.92,37.045,31315.0
2024-08-14,37.84,37.92,37.79,37.85,73787.0
2024-08-15,37.88,38.065,37.85,38.02,95071.0
2024-08-16,38.8,38.93,38.755,38.92,57741.0
2024-08-19,38.92,38.95,38.755,38.765,173099.0
2024-08-20,39.275,39.39,39.275,39.35,32411.0
2024-08-21,39.185,39.275,39.175,39.245,65606.0
2024-08-22,39.43,39.46,39.31,39.37,46409.0
2024-08-23,38.9,39.0,38.87,38.97,108475.0
2024-08-26,39.075,39.225,39.075,39.175,200915.0
2024-08-27,38.755,38.83,38.715,38.795,103958.0
2024-08-28,38.755,38.86,38.755,38.86,65354.0
2024-08-29,38.045,38.265,38.03,38.265,83200.0
2024-08-30,38.51,38.605,38.42,38.605,50339.0
2024-09-02,38.8,38.89,38.785,38.8,39801.0
2024-09-03,38.8,38.85,38.715,38.775,40438.0
2024-09-04,37.535,37.595,37.31,37.32,99287.0
2024-09-05,37.49,37.645,37.45,37.53,25440.0
2024-09-06,37.49,37.49,37.265,37.36,51386.0
2024-09-09,36.545,36.82,36.52,36.765,83396.0
2024-09-10,37.065,37.065,36.87,36.9,79093.0
2024-09-11,37.32,37.33,37.075,37.105,79763.0
2024-09-12,38.145,38.37,38.145,38.37,42503.0
2024-09-13,38.635,38.655,38.54,38.575,57699.0
2024-09-16,38.765,38.785,38.695,38.715,53726.0
2024-09-17,38.585,38.595,38.5,38.585,66668.0
2024-09-18,38.635,38.665,38.555,38.625,54715.0
2024-09-19,38.745,39.01,38.575,39.0,99327.0
2024-09-20,39.31,39.36,39.285,39.34,62836.0
2024-09-23,39.37,39.555,39.35,39.47,66333.0
2024-09-24,39.39,39.47,39.31,39.47,42782.0
2024-09-25,39.585,39.585,39.47,39.49,17631.0
2024-09-26,39.805,40.095,39.805,40.095,120680.0
2024-09-27,39.96,39.96,39.81,39.85,40926.0
2024-09-30,39.81,39.81,39.585,39.595,43292.0
2024-10-01,39.725,39.88,39.695,39.765,46709.0
2024-10-02,39.145,39.255,39.04,39.095,53945.0
2024-10-03,39.35,39.35,39.135,39.145,40332.0
2024-10-04,39.235,39.39,39.175,39.31,180389.0
2024-10-07,39.735,39.785,39.665,39.735,60203.0
2024-10-08,39.205,39.32,39.205,39.295,29520.0
2024-10-09,39.85,39.85,39.725,39.725,41381.0
2024-10-10,40.165,40.235,40.155,40.215,77866.0
2024-10-11,40.165,40.235,40.165,40.175,15003.0
2024-10-14,40.175,40.205,40.085,40.135,54017.0
2024-10-15,40.56,40.585,40.51,40.55,50578.0
2024-10-16,40.01,40.095,39.99,40.095,27724.0
2024-10-17,39.97,39.97,39.87,39.91,53318.0
2024-10-18,40.145,40.155,39.97,40.065,39397.0
2024-10-21,40.37,40.38,40.285,40.305,77553.0
2024-10-22,40.38,40.42,40.235,40.235,83347.0
2024-10-23,40.36,40.42,40.35,40.41,102242.0
2024-10-24,39.93,40.04,39.9,40.01,70827.0
2024-10-25,40.105,40.185,40.085,40.105,53139.0
2024-10-28,40.57,40.685,40.55,40.685,56965.0
2024-10-29,40.38,40.43,40.305,40.37,47196.0
2024-10-30,40.88,40.97,40.83,40.83,33902.0
2024-10-31,40.275,40.315,40.195,40.195,39304.0
2024-11-01,39.575,39.575,39.43,39.53,206538.0
2024-11-04,39.635,39.85,39.53,39.85,63064.0
2024-11-05,39.685,39.685,39.49,39.595,58583.0
2024-11-06,40.145,42.57,40.05,40.55,88775.0
2024-11-07,41.175,41.245,41.075,41.205,100922.0
2024-11-08,41.745,41.815,41.745,41.805,90017.0
2024-11-11,41.88,42.0,41.87,41.96,41529.0
2024-11-12,41.83,41.88,41.775,41.815,89045.0
2024-11-13,41.745,41.745,41.645,41.665,86862.0
2024-11-14,41.715,41.735,41.635,41.655,134760.0
2024-11-15,41.37,41.37,41.185,41.285,57348.0
2024-11-18,40.48,40.765,40.39,40.745,57170.0
2024-11-19,40.695,40.82,40.595,40.815,72174.0
2024-11-20,40.98,41.105,40.98,41.03,39298.0
2024-11-21,40.98,40.98,40.735,40.815,55508.0
2024-11-22,41.01,41.135,40.99,41.085,39659.0
2024-11-25,41.38,41.42,41.325,41.38,37748.0
2024-11-26,41.275,41.34,41.02,41.295,51581.0
2024-11-27,41.45,41.51,41.39,41.42,31787.0
2024-11-28,41.145,41.235,41.135,41.225,20337.0
2024-11-29,41.285,41.38,41.145,41.37,34098.0
2024-12-02,41.45,41.52,41.38,41.41,35061.0
2024-12-03,41.41,41.98,41.41,41.93,33509.0
2024-12-04,42.165,42.225,42.115,42.225,34290.0
2024-12-05,42.59,42.59,42.52,42.56,54006.0
2024-12-06,42.52,42.52,42.41,42.48,18510.0
2024-12-09,42.775,42.88,42.775,42.825,54535.0
2024-12-10,42.52,42.52,42.46,42.48,224931.0
2024-12-11,42.4,42.43,42.38,42.41,78085.0
2024-12-12,43.07,43.105,43.05,43.08,42147.0
2024-12-13,43.08,43.125,42.96,42.96,43885.0
2024-12-16,43.09,43.265,43.09,43.205,22974.0
2024-12-17,43.845,43.86,43.775,43.835,135829.0
2024-12-18,43.645,43.715,43.48,43.695,45019.0
2024-12-19,42.765,42.775,41.95,42.08,179236.0
2024-12-20,43.325,43.99,41.53,41.585,58454.0
2024-12-23,42.155,43.135,42.155,42.52,67022.0
2024-12-24,42.95,42.95,42.605,42.635,21099.0
2024-12-27,42.665,43.345,42.665,43.115,13489.0
2024-12-30,43.145,43.145,42.595,42.595,18555.0
2024-12-31,41.97,42.135,41.92,42.02,35403.0
2025-01-02,42.185,42.665,41.5,41.89,32041.0
2025-01-03,41.635,41.78,41.535,41.755,13448.0
2025-01-06,42.255,42.33,42.225,42.275,35532.0
2025-01-07,42.765,42.82,42.655,42.655,35602.0
2025-01-08,42.035,42.125,41.96,42.045,86485.0
2025-01-09,42.0,42.0,41.81,41.91,43678.0
2025-01-10,41.91,41.91,41.675,41.87,27810.0
2025-01-13,41.99,41.99,41.045,41.125,56422.0
2025-01-14,41.33,41.46,41.33,41.41,25938.0
2025-01-15,41.33,41.33,41.165,41.185,42708.0
2025-01-16,42.045,42.215,42.035,42.075,54097.0
2025-01-17,41.83,41.94,41.76,41.91,40177.0
2025-01-20,42.49,42.545,42.36,42.42,50787.0
2025-01-21,42.655,42.795,42.075,42.52,114793.0
2025-01-22,42.93,43.055,42.86,43.055,47386.0
2025-01-23,43.235,43.285,43.165,43.205,67648.0
2025-01-24,43.36,43.43,43.295,43.295,59855.0
2025-01-28,42.83,42.83,41.84,41.94,196908.0
2025-01-29,42.48,42.575,42.45,42.575,60879.0
2025-01-30,42.575,42.725,42.41,42.685,48327.0
2025-01-31,42.775,42.93,42.705,42.83,118335.0
2025-02-03,41.87,41.87,41.205,41.45,234496.0
2025-02-04,42.555,42.615,42.28,42.32,74012.0
2025-02-05,42.635,42.635,42.48,42.5,54004.0
2025-02-06,42.9,43.0,42.88,42.99,23482.0
2025-02-07,43.05,43.205,43.04,43.135,32946.0
2025-02-10,42.41,42.83,42.41,42.81,140024.0
2025-02-11,42.81,43.085,42.81,42.99,19653.0
2025-02-12,43.04,43.075,42.98,43.0,18308.0
2025-02-13,43.115,43.275,43.115,43.225,44857.0
2025-02-14,43.57,43.715,43.56,43.685,52309.0
2025-02-17,44.145,44.145,43.795,43.93,45527.0
2025-02-18,43.91,43.95,43.825,43.94,16682.0
2025-02-19,43.92,44.0,43.88,43.97,29054.0
2025-02-20,43.91,43.91,43.745,43.805,37327.0
2025-02-21,43.745,43.785,43.675,43.675,163958.0
2025-02-24,42.725,43.065,42.725,43.02,110125.0
2025-02-25,42.36,42.39,42.255,42.31,255681.0
2025-02-26,41.95,42.02,41.92,42.02,181152.0
2025-02-27,41.99,42.0,41.755,41.88,211078.0
2025-02-28,40.85,40.9,40.565,40.82,298769.0
2025-03-03,41.555,41.585,41.235,41.44,151408.0
2025-03-04,40.575,40.665,40.515,40.635,81857.0
2025-03-05,40.615,40.73,40.485,40.635,99816.0
2025-03-06,40.75,40.85,40.73,40.81,56410.0
2025-03-07,39.995,40.135,39.89,39.93,149396.0
2025-03-10,39.73,39.89,39.505,39.79,82793.0
2025-03-11,38.37,38.615,37.945,38.545,341162.0
2025-03-12,38.545,38.615,38.485,38.515,260692.0
2025-03-13,38.89,39.035,38.585,38.605,61200.0
2025-03-14,38.39,38.565,38.33,38.515,106245.0
2025-03-17,38.76,38.91,38.76,38.82,43179.0
2025-03-18,39.35,39.37,39.115,39.135,193659.0
2025-03-19,38.73,38.86,38.645,38.75,57260.0
2025-03-20,39.26,39.445,39.26,39.42,43180.0
2025-03-21,39.055,39.135,38.985,38.985,42948.0
2025-03-24,39.35,39.525,39.35,39.465,48400.0
2025-03-25,39.965,40.005,39.9,39.94,32519.0
2025-03-26,40.29,40.33,40.185,40.24,49903.0
2025-03-27,39.34,39.565,39.33,39.505,31812.0
2025-03-28,39.26,39.28,39.155,39.25,29678.0
2025-03-31,37.975,37.975,37.68,37.81,93620.0
2025-04-01,38.045,38.115,37.905,38.055,40787.0
2025-04-02,38.75,38.75,38.445,38.445,47836.0
2025-04-03,37.23,37.65,37.045,37.28,208504.0
2025-04-04,36.65,36.83,36.355,36.395,167199.0
2025-04-07,34.305,34.305,32.335,32.795,902942.0
2025-04-08,34.78,35.305,34.6,34.805,609108.0
2025-04-09,33.64,33.69,32.725,33.235,330710.0
2025-04-10,37.925,39.22,37.29,37.615,315801.0
2025-04-11,36.28,36.965,35.6,36.965,146921.0
2025-04-14,37.425,37.63,37.31,37.545,195311.0
2025-04-15,37.11,37.28,37.075,37.18,112399.0
2025-04-16,36.895,36.895,36.435,36.455,324111.0
2025-04-17,36.31,36.555,36.23,36.515,56685.0
2025-04-22,35.415,35.65,35.415,35.505,151466.0
2025-04-23,36.995,37.015,36.69,36.915,354439.0
2025-04-24,37.15,37.18,36.84,36.875,186703.0
2025-04-28,38.29,38.34,38.2,38.29,70570.0
2025-04-29,38.425,38.645,38.4,38.495,57308.0
2025-04-30,38.545,38.555,38.37,38.505,53311.0
2025-05-01,39.2,39.33,39.2,39.23,68137.0
2025-05-02,39.39,39.39,38.945,39.24,57802.0
2025-05-05,39.535,39.595,39.38,39.485,121031.0
2025-05-06,39.41,39.435,39.22,39.23,56532.0
2025-05-07,39.525,39.595,39.34,39.37,166442.0
2025-05-08,39.37,39.8,39.28,39.73,92064.0
2025-05-09,39.72,39.81,39.605,39.81,47015.0
2025-05-12,40.3,40.525,40.3,40.525,130694.0
2025-05-13,41.245,41.245,41.065,41.115,127343.0
2025-05-14,41.92,42.01,41.85,41.97,80151.0
2025-05-15,42.115,42.215,42.02,42.045,66736.0
2025-05-16,42.245,42.275,42.115,42.155,54338.0
2025-05-19,42.165,42.165,41.8,41.89,48848.0
2025-05-20,42.44,42.47,42.215,42.215,55776.0
2025-05-21,42.265,42.275,42.025,42.025,33022.0
2025-05-22,41.725,41.81,41.715,41.735,55206.0
2025-05-23,41.77,41.83,41.645,41.645,56943.0
2025-05-26,41.79,41.85,41.735,41.81,53823.0
2025-05-27,41.91,41.91,41.725,41.78,19717.0
2025-05-28,42.38,42.38,42.29,42.34,47625.0
2025-05-29,42.94,43.075,42.865,43.02,48256.0
2025-05-30,42.095,42.265,42.01,42.175,62400.0
2025-06-02,42.025,42.085,41.87,41.9,53242.0
2025-06-03,42.43,42.44,42.34,42.36,55685.0
2025-06-04,42.84,42.87,42.775,42.84,41522.0
2025-06-05,42.91,42.99,42.89,42.92,17129.0
2025-06-06,42.565,42.795,42.555,42.755,59776.0
2025-06-10,43.105,43.39,43.0,43.115,45246.0
2025-06-11,43.36,43.36,43.235,43.235,31812.0
2025-06-12,43.165,43.175,42.99,43.105,41019.0
2025-06-13,43.085,43.085,42.49,42.655,163362.0
2025-06-16,42.84,42.97,42.83,42.94,34440.0
2025-06-17,43.105,43.275,43.075,43.225,52652.0
2025-06-18,42.87,43.055,42.87,43.03,250100.0
2025-06-19,42.97,42.97,42.685,42.765,69387.0
2025-06-20,42.83,42.92,42.785,42.92,29686.0
2025-06-23,42.625,42.705,42.51,42.695,111567.0
2025-06-24,43.53,43.665,43.47,43.665,107110.0
2025-06-25,43.9,43.93,43.83,43.91,51563.0
2025-06-26,43.98,44.07,43.96,44.07,77888.0
2025-06-27,44.36,44.47,44.35,44.46,64287.0
2025-06-30,44.625,44.795,44.625,44.765,200734.0
2025-07-01,44.89,45.63,44.49,44.71,59773.0
2025-07-02,44.77,44.77,44.44,44.55,25918.0
2025-07-03,44.78,44.81,44.72,44.8,26460.0
2025-07-04,45.11,45.13,45.03,45.04,78850.0
2025-07-07,45.0,45.04,44.9,44.93,36992.0
2025-07-08,44.81,44.92,44.78,44.9,51449.0
2025-07-09,44.85,44.85,44.77,44.8,112786.0
2025-07-10,45.1,45.11,45.0,45.01,30943.0
2025-07-11,45.14,45.14,44.79,44.96,62878.0
2025-07-14,44.79,44.83,44.74,44.75,21423.0
2025-07-15,45.11,45.39,45.06,45.34,51246.0
2025-07-16,45.1,45.14,45.04,45.09,36968.0
2025-07-17,45.14,45.32,45.13,45.32,48944.0
2025-07-18,45.67,45.71,45.6,45.68,42158.0
2025-07-21,45.64,45.66,45.58,45.64,15106.0
2025-07-22,45.8,45.83,45.69,45.71,27830.0
2025-07-23,45.61,45.62,45.51,45.6,18997.0
2025-07-24,45.87,45.94,45.84,45.88,35168.0
2025-07-25,45.94,45.98,45.9,45.91,41792.0
2025-07-28,46.19,46.26,46.15,46.25,42694.0
2025-07-29,46.19,46.23,46.17,46.2,22655.0
2025-07-30,46.08,46.15,46.05,46.12,77085.0
2025-07-31,46.57,46.77,46.56,46.71,57822.0
2025-08-01,45.72,45.84,45.65,45.73,43803.0
2025-08-04,45.04,45.18,45.01,45.17,35781.0
2025-08-05,45.85,45.92,45.8,45.9,35263.0
2025-08-06,45.33,45.57,45.33,45.57,30256.0
2025-08-07,46.06,46.2,46.06,46.14,23222.0
2025-08-08,46.26,46.35,46.24,46.25,61440.0
2025-08-11,46.58,46.72,46.58,46.67,51773.0
2025-08-12,46.48,46.54,46.42,46.46,38968.0
2025-08-13,47.07,47.1,47.01,47.07,35182.0
2025-08-14,47.09,47.1,46.98,47.0,49952.0
2025-08-15,46.99,47.1,46.93,47.09,103482.0
2025-08-18,46.9,46.97,46.87,46.89,22214.0
2025-08-19,46.84,46.84,46.66,46.68,29463.0
2025-08-20,46.09,46.09,45.9,45.97,53570.0
2025-08-21,45.89,45.96,45.78,45.92,31006.0
2025-08-22,45.77,45.77,45.6,45.62,40261.0
2025-08-25,46.41,46.42,46.29,46.38,46975.0
2025-08-26,46.26,46.26,46.01,46.2,228139.0
2025-08-27,46.47,46.51,46.43,46.46,25261.0
2025-08-28,46.3,46.44,46.26,46.34,15726.0
2025-08-29,46.75,46.78,46.67,46.7,22772.0
2025-09-01,46.34,46.39,46.11,46.15,43277.0
2025-09-02,46.15,46.25,46.11,46.14,20422.0
2025-09-03,45.98,45.98,45.9,45.94,28454.0
2025-09-04,46.15,46.36,46.15,46.24,30898.0
2025-09-05,46.7,46.85,46.7,46.85,41470.0
2025-09-08,46.84,46.88,46.76,46.79,33375.0
2025-09-09,46.94,46.99,46.88,46.97,32299.0
2025-09-10,47.04,47.15,47.04,47.14,26909.0
2025-09-11,47.1,47.15,47.06,47.07,31006.0
2025-09-12,47.36,47.39,47.3,47.39,15163.0
2025-09-15,47.55,47.6,47.48,47.6,139110.0
2025-09-16,47.91,48.01,47.85,47.98,27374.0
2025-09-17,47.93,47.93,47.82,47.88,49680.0
2025-09-18,47.98,48.14,47.95,48.06,37483.0
2025-09-19,48.29,48.34,48.23,48.27,72169.0
2025-09-22,48.55,48.59,48.5,48.54,86637.0
2025-09-23,48.85,48.86,48.79,48.86,51321.0
2025-09-24,48.5,48.56,48.47,48.55,18494.0
2025-09-25,48.39,48.45,48.33,48.35,21005.0
2025-09-26,48.15,48.15,48.04,48.15,23625.0
2025-09-29,48.45,48.55,48.43,48.52,28027.0
2025-09-30,48.55,48.58,48.5,48.53,19604.0
2025-10-01,48.53,48.53,48.38,48.39,24520.0
2025-10-02,48.89,50.0,48.89,49.01,87344.0
2025-10-03,49.16,49.36,49.1,49.24,102227.0
2025-10-06,49.03,49.08,48.99,49.07,60795.0
2025-10-07,49.15,49.24,49.13,49.22,21003.0
2025-10-08,49.07,49.08,48.95,49.03,27114.0
2025-10-09,49.6,49.68,49.51,49.59,31431.0
2025-10-10,49.53,49.62,49.51,49.51,19708.0
2025-10-13,48.3,48.65,48.23,48.6,97530.0
2025-10-14,48.77,49.02,48.45,48.55,35394.0
2025-10-15,48.5,48.64,48.42,48.63,29233.0
2025-10-16,48.87,48.9,48.7,48.8,34128.0
2025-10-17,48.48,48.63,48.35,48.35,45443.0
2025-10-20,49.06,49.19,48.88,49.15,41335.0
2025-10-21,49.58,49.68,49.56,49.56,30945.0
2025-10-22,49.51,49.61,49.4,49.58,35149.0
2025-10-23,49.08,49.2,48.9,49.11,21461.0
2025-10-24,49.54,49.66,49.54,49.63,80150.0
2025-10-27,50.38,50.51,50.38,50.5,60183.0
2025-10-28,50.97,51.0,50.88,50.9,50989.0
2025-10-29,51.28,51.47,51.28,51.44,86546.0
2025-10-30,51.39,51.75,51.3,51.4,127910.0
2025-10-31,51.31,51.4,51.25,51.33,87837.0
2025-11-03,51.33,51.33,51.05,51.15,70282.0
2025-11-04,51.24,51.24,50.8,50.83,63176.0
2025-11-05,50.19,50.34,49.6,50.04,145188.0
2025-11-06,50.45,50.53,50.25,50.45,57660.0
2025-11-07,49.73,49.73,49.37,49.6,73271.0
2025-11-10,49.64,50.04,49.6,49.99,108978.0
2025-11-11,50.53,50.58,50.45,50.48,63820.0
2025-11-12,50.35,50.54,50.33,50.51,48338.0
2025-11-13,50.34,50.47,50.08,50.47,51659.0
2025-11-14,49.33,49.38,49.17,49.18,84778.0
2025-11-17,49.34,49.64,49.18,49.59,66332.0
2025-11-18,49.16,49.16,48.31,48.56,121446.0
2025-11-19,48.25,48.41,48.1,48.15,102145.0
2025-11-20,49.03,49.51,49.03,49.51,46806.0
2025-11-21,47.33,47.58,47.15,47.43,220484.0
2025-11-24,47.9,48.16,47.9,48.05,131229.0
2025-11-25,49.08,49.08,48.95,49.0,82911.0
2025-11-26,49.49,49.53,49.26,49.49,66016.0