Date,Open,High,Low,Close,Volume
2020-06-05,17.96551826179225,17.96551826179225,17.96551826179225,17.96551826179225,0.0
2020-06-09,17.9075906198019,17.9075906198019,17.9075906198019,17.9075906198019,0.0
2020-06-10,17.954383978911416,17.954383978911416,17.954383978911416,17.954383978911416,0.0
2020-06-11,17.958672935076677,18.011727837436258,17.81719656851376,17.81719656851376,20683.0
2020-06-12,17.392767643693976,17.401610127509475,17.15402564026947,17.401610127509475,18057.0
2020-06-15,17.46350583123271,17.46350583123271,16.791492239900247,16.791492239900247,8152.0
2020-06-16,17.64919239568534,17.68456232988012,17.640351598667934,17.675719846331425,12000.0
2020-06-17,17.693405479642067,18.047096402251,17.66687802799714,17.66687802799714,9808.0
2020-06-18,18.038254327541274,18.038254327541274,17.59614024261854,17.61382521078298,6981.0
2020-06-19,17.62266398399732,17.711087119668566,17.62266398399732,17.711087119668566,2410.0
2020-06-22,17.7199322640749,17.728773061092305,17.640351598667934,17.675719846331425,3799.0
2020-06-23,18.05593529141108,18.05593529141108,17.834878297973894,17.834878297973894,275.0
2020-06-24,17.958674440578623,17.994044378450127,17.958674440578623,17.994044378450127,6028.0
2020-06-25,17.994042230427386,17.994042230427386,17.507715761937785,17.507715761937785,171.0
2020-06-26,17.755300025756878,17.755300025756878,17.755300025756878,17.755300025756878,1000.0
2020-06-29,17.50771717795568,17.587297848571684,17.50771717795568,17.587297848571684,1810.0
2020-06-30,17.498875324349147,17.772985569633892,17.498875324349147,17.772985569633892,8500.0
2020-07-01,17.923302202942075,17.923302202942075,17.923302202942075,17.923302202942075,746.0
2020-07-02,17.834878297973894,17.8437207800951,17.834878297973894,17.834878297973894,816.0
2020-07-03,17.843725206750385,18.02056983345298,17.843725206750385,18.02056983345298,1977.0
2020-07-06,18.02056983345298,18.02056983345298,18.02056983345298,18.02056983345298,0.0
2020-07-07,18.25930912918368,18.25930912918368,18.25046664618662,18.25046664618662,838.0
2020-07-08,18.25046664618662,18.25046664618662,18.25046664618662,18.25046664618662,0.0
2020-07-09,18.091304958368863,18.108989924004284,18.091304958368863,18.108989924004284,3000.0
2020-07-10,18.14435910454987,18.14435910454987,18.14435910454987,18.14435910454987,253.0
2020-07-13,18.268151795294862,18.32120500727779,18.268151795294862,18.32120500727779,727.0
2020-07-14,18.391941762248603,18.391941762248603,18.038250898845952,18.047093381247397,9504.0
2020-07-15,18.338890551154805,18.338890551154805,18.338890551154805,18.338890551154805,367.0
2020-07-16,18.25930858543568,18.25930858543568,18.16204464842688,18.16204464842688,990.0
2020-07-17,18.2681477128714,18.33888587521769,18.2681477128714,18.27699019398104,1693.0
2020-07-20,18.56879122554901,18.56879122554901,18.347734187149616,18.37426163890883,7969.0
2020-07-21,18.666055839639967,18.72795153715623,18.666055839639967,18.72795153715623,2000.0
2020-07-22,18.72795153715623,18.72795153715623,18.72795153715623,18.72795153715623,0.0
2020-07-23,18.568791178305325,18.568791178305325,18.568791178305325,18.568791178305325,71.0
2020-07-24,18.57,18.57,18.57,18.57,0.0
2020-07-27,18.285,18.285,18.285,18.285,237.0
2020-07-28,18.455,18.615,18.445,18.445,5382.0
2020-07-29,18.28,18.445,18.28,18.445,241.0
2020-07-30,18.445,18.445,18.445,18.445,0.0
2020-07-31,18.395,18.395,18.395,18.395,3325.0
2020-08-03,18.395,18.395,18.395,18.395,0.0
2020-08-04,18.395,18.59,18.395,18.59,1781.0
2020-08-05,18.525,18.525,18.525,18.525,500.0
2020-08-06,18.685,18.685,18.625,18.63,1569.0
2020-08-07,18.695,18.695,18.63,18.67,2297.0
2020-08-10,18.695,18.73,18.695,18.73,1392.0
2020-08-11,18.73,18.73,18.73,18.73,0.0
2020-08-12,18.67,18.67,18.605,18.605,2745.0
2020-08-13,18.785,18.785,18.785,18.785,237.0
2020-08-14,18.785,18.785,18.785,18.785,0.0
2020-08-17,18.835,18.835,18.835,18.835,141.0
2020-08-18,18.88,18.95,18.88,18.935,10591.0
2020-08-19,18.95,18.985,18.935,18.975,3218.0
2020-08-20,18.905,18.905,18.835,18.835,5167.0
2020-08-21,19.01,19.02,18.995,18.995,3453.0
2020-08-24,19.075,19.085,19.02,19.085,1725.0
2020-08-25,19.2,19.2,19.2,19.2,2953.0
2020-08-26,19.2,19.2,19.2,19.2,1151.0
2020-08-27,19.35,19.375,19.35,19.375,1447.0
2020-08-28,19.395,19.395,19.355,19.395,189.0
2020-08-31,19.435,19.445,19.435,19.445,1052.0
2020-09-01,19.43,19.445,19.43,19.445,2500.0
2020-09-02,19.615,19.615,19.445,19.445,4700.0
2020-09-03,19.855,19.895,19.78,19.78,5160.0
2020-09-04,19.19,19.2,19.12,19.18,1135.0
2020-09-07,18.905,18.915,18.835,18.905,4444.0
2020-09-08,19.385,19.385,19.02,19.02,1254.0
2020-09-09,18.605,18.675,18.43,18.43,22285.0
2020-09-10,18.985,18.985,18.895,18.985,4411.0
2020-09-11,18.985,18.985,18.985,18.985,0.0
2020-09-14,18.88,18.985,18.88,18.985,802.0
2020-09-15,18.96,19.03,18.96,19.03,1282.0
2020-09-16,19.12,19.2,19.12,19.2,4087.0
2020-09-17,18.96,18.97,18.88,18.915,1299.0
2020-09-18,18.95,18.95,18.88,18.905,2092.0
2020-09-21,18.88,18.88,18.66,18.82,1914.0
2020-09-22,18.66,18.66,18.56,18.56,3467.0
2020-09-23,18.705,18.81,18.63,18.81,3681.0
2020-09-24,18.58,18.58,18.56,18.56,4775.0
2020-09-25,18.59,18.59,18.57,18.57,1775.0
2020-09-28,18.57,18.57,18.57,18.57,0.0
2020-09-29,18.975,19.18,18.975,19.09,616.0
2020-09-30,19.19,19.19,19.19,19.19,493.0
2020-10-01,19.18,19.34,19.18,19.34,2694.0
2020-10-02,19.285,19.285,19.19,19.19,946.0
2020-10-05,19.01,19.01,19.01,19.01,26.0
2020-10-06,19.315,19.35,19.315,19.35,2017.0
2020-10-07,19.35,19.35,19.35,19.35,0.0
2020-10-08,19.47,19.515,19.47,19.5,1320.0
2020-10-09,19.625,19.65,19.535,19.65,19320.0
2020-10-12,19.775,19.775,19.765,19.765,645.0
2020-10-13,20.045,20.045,19.985,19.985,436.0
2020-10-14,19.89,20.01,19.89,20.01,590.0
2020-10-15,20.25,20.25,19.815,19.815,8727.0
2020-10-16,19.755,19.775,19.72,19.72,11892.0
2020-10-19,19.895,19.895,19.765,19.835,9669.0
2020-10-20,19.64,19.64,19.63,19.63,2140.0
2020-10-21,19.65,19.65,19.63,19.63,10542.0
2020-10-22,19.47,19.47,19.43,19.43,1250.0
2020-10-23,19.5,19.535,19.5,19.535,658.0
2020-10-26,19.49,19.49,19.465,19.465,12019.0
2020-10-27,19.225,19.28,19.225,19.26,9121.0
2020-10-28,19.19,19.19,19.1,19.135,671.0
2020-10-29,18.88,18.915,18.79,18.915,11157.0
2020-10-30,18.745,18.745,18.745,18.745,2381.0
2020-11-02,18.64,18.72,18.64,18.72,1770.0
2020-11-03,18.95,18.95,18.72,18.72,700.0
2020-11-04,19.065,19.41,19.065,19.12,1695.0
2020-11-05,19.78,19.905,19.78,19.905,1622.0
2020-11-06,20.005,20.005,19.835,19.835,3060.0
2020-11-09,19.835,20.34,19.835,20.34,4401.0
2020-11-10,20.41,20.41,19.86,19.86,2889.0
2020-11-11,19.895,19.895,19.79,19.8,1064.0
2020-11-12,20.075,20.075,19.995,20.075,1441.0
2020-11-13,20.075,20.075,19.87,19.925,1791.0
2020-11-16,19.925,19.925,19.925,19.925,0.0
2020-11-17,20.585,20.585,20.12,20.12,17391.0
2020-11-18,20.1,20.1,19.985,20.045,4664.0
2020-11-19,20.225,20.225,19.88,19.88,1230.0
2020-11-20,19.905,19.93,19.905,19.925,5584.0
2020-11-23,19.89,20.005,19.89,20.005,1167.0
2020-11-24,20.045,20.12,20.045,20.065,5688.0
2020-11-25,20.12,20.145,20.065,20.08,5134.0
2020-11-26,20.075,20.1,19.995,20.1,1691.0
2020-11-27,20.11,20.11,20.075,20.1,2574.0
2020-11-30,20.24,20.24,20.205,20.24,2129.0
2020-12-01,20.33,20.365,20.33,20.355,2362.0
2020-12-02,20.355,20.355,20.295,20.34,4572.0
2020-12-03,20.34,20.34,20.285,20.305,17694.0
2020-12-04,20.305,20.305,20.305,20.305,570.0
2020-12-07,20.48,20.48,20.355,20.355,2843.0
2020-12-08,20.34,20.4,20.24,20.375,48406.0
2020-12-09,20.505,20.55,20.505,20.55,5648.0
2020-12-10,20.515,20.515,20.275,20.275,912.0
2020-12-11,20.275,20.275,20.275,20.275,0.0
2020-12-14,20.56,20.56,20.355,20.375,5839.0
2020-12-15,20.47,20.47,20.31,20.31,7243.0
2020-12-16,20.49,20.49,20.445,20.465,4530.0
2020-12-17,20.56,20.64,20.56,20.64,1224.0
2020-12-18,20.765,20.765,20.64,20.64,1203.0
2020-12-21,20.77,20.77,20.745,20.745,1451.0
2020-12-22,20.62,20.655,20.62,20.63,4555.0
2020-12-23,20.685,20.695,20.62,20.685,10302.0
2020-12-24,20.605,20.685,20.605,20.655,3529.0
2020-12-29,20.8,20.94,20.8,20.94,10066.0
2020-12-30,20.915,20.915,20.87,20.87,711.0
2020-12-31,21.26,21.26,20.915,21.26,2828.0
2021-01-04,20.975,21.0,20.915,21.0,3730.0
2021-01-05,20.94,20.94,20.79,20.805,4797.0
2021-01-06,20.84,20.84,20.79,20.805,1478.0
2021-01-07,20.85,20.86,20.79,20.79,1996.0
2021-01-08,21.125,21.125,20.79,20.79,4.0
2021-01-11,21.25,21.25,21.145,21.17,2939.0
2021-01-12,21.35,21.35,21.135,21.135,4973.0
2021-01-13,21.1,21.135,21.1,21.135,5074.0
2021-01-14,21.145,21.145,21.125,21.145,2173.0
2021-01-15,21.08,21.08,21.03,21.055,10120.0
2021-01-18,21.055,21.055,20.895,20.965,5988.0
2021-01-19,21.115,21.155,21.115,21.155,2620.0
2021-01-20,21.24,21.24,21.205,21.215,9774.0
2021-01-21,21.4,21.43,21.4,21.43,4137.0
2021-01-22,21.43,21.43,21.295,21.33,4795.0
2021-01-25,21.35,21.385,21.305,21.305,1096.0
2021-01-27,21.39,21.39,21.215,21.25,2815.0
2021-01-28,21.205,21.205,20.69,20.755,8426.0
2021-01-29,20.885,20.955,20.665,20.665,5470.0
2021-02-01,20.56,20.63,20.56,20.575,1254.0
2021-02-02,21.0,21.055,20.955,20.955,4734.0
2021-02-03,21.25,21.25,21.205,21.25,2438.0
2021-02-04,20.76,21.125,20.76,21.01,5419.0
2021-02-05,21.31,21.32,21.01,21.01,769.0
2021-02-08,21.4,21.47,21.4,21.47,319.0
2021-02-09,21.47,21.525,21.47,21.525,5819.0
2021-02-10,21.58,21.65,21.545,21.65,8854.0
2021-02-11,21.58,21.595,21.545,21.545,1381.0
2021-02-12,21.775,21.775,21.665,21.755,5989.0
2021-02-15,21.935,21.985,21.935,21.985,9619.0
2021-02-16,21.985,22.075,21.985,22.075,7747.0
2021-02-17,21.985,21.985,21.745,21.79,15142.0
2021-02-18,21.82,21.825,21.74,21.82,5002.0
2021-02-19,21.775,21.775,21.675,21.675,11339.0
2021-02-22,22.095,22.095,21.56,21.57,10008.0
2021-02-23,21.56,21.56,21.34,21.525,9723.0
2021-02-24,21.33,21.35,21.19,21.19,10776.0
2021-02-25,21.43,21.455,21.375,21.42,6664.0
2021-02-26,21.19,21.19,20.77,20.805,14698.0
2021-03-01,20.885,20.995,20.87,20.975,9892.0
2021-03-02,21.295,21.295,21.145,21.16,4262.0
2021-03-03,21.445,21.445,21.065,21.1,6352.0
2021-03-04,20.71,20.71,20.565,20.565,4106.0
2021-03-05,20.38,20.405,20.17,20.32,7966.0
2021-03-08,20.585,20.72,20.56,20.585,5708.0
2021-03-09,20.64,20.64,20.485,20.64,4826.0
2021-03-10,20.76,20.77,20.725,20.725,2205.0
2021-03-11,20.755,20.905,20.755,20.905,7617.0
2021-03-12,21.17,21.17,21.115,21.125,5967.0
2021-03-15,21.115,21.125,21.075,21.08,6216.0
2021-03-16,21.125,21.34,21.125,21.23,5347.0
2021-03-17,21.355,21.355,21.32,21.34,12806.0
2021-03-18,21.34,21.455,21.34,21.41,15349.0
2021-03-19,21.35,21.35,21.1,21.135,7583.0
2021-03-22,21.075,21.19,21.075,21.19,16362.0
2021-03-23,21.32,21.34,21.225,21.275,6996.0
2021-03-24,21.205,21.205,21.155,21.205,3841.0
2021-03-25,21.03,21.11,21.03,21.11,5083.0
2021-03-26,21.115,21.27,21.115,21.26,9602.0
2021-03-29,21.47,21.58,21.47,21.55,2566.0
2021-03-30,21.63,21.63,21.615,21.615,1234.0
2021-03-31,21.545,21.545,21.5,21.5,4479.0
2021-04-01,22.015,22.015,21.595,21.71,8581.0
2021-04-06,22.545,22.545,22.04,22.075,7962.0
2021-04-07,22.065,22.085,22.03,22.03,2967.0
2021-04-08,22.04,22.14,22.005,22.14,9003.0
2021-04-09,22.295,22.295,22.26,22.27,480.0
2021-04-12,21.88,22.29,21.88,22.245,1443.0
2021-04-13,22.28,22.325,22.27,22.27,5986.0
2021-04-14,22.34,22.37,22.34,22.37,3145.0
2021-04-15,22.37,22.37,22.28,22.315,12143.0
2021-04-16,22.52,22.52,22.395,22.51,2785.0
2021-04-19,22.555,22.6,22.44,22.6,2629.0
2021-04-20,22.455,22.465,22.36,22.465,1190.0
2021-04-21,22.69,22.69,22.18,22.18,1238.0
2021-04-22,22.845,22.845,22.49,22.57,3108.0
2021-04-23,22.535,22.535,22.415,22.535,5927.0
2021-04-26,22.535,22.635,22.535,22.635,1039.0
2021-04-27,22.625,22.625,22.485,22.61,12540.0
2021-04-28,22.535,22.535,22.535,22.535,491.0
2021-04-29,22.49,22.545,22.49,22.53,2293.0
2021-04-30,22.535,22.545,22.475,22.475,12182.0
2021-05-03,22.49,22.49,22.315,22.36,3353.0
2021-05-04,22.36,22.405,22.36,22.405,4580.0
2021-05-05,22.235,22.27,22.235,22.26,5356.0
2021-05-06,22.19,22.305,22.19,22.29,6679.0
2021-05-07,22.35,22.405,22.35,22.385,10283.0
2021-05-10,22.91,22.91,22.535,22.555,4176.0
2021-05-11,22.245,22.245,22.04,22.13,3685.0
2021-05-12,22.13,22.13,21.825,21.925,3989.0
2021-05-13,21.71,21.755,21.685,21.74,10473.0
2021-05-14,21.88,22.04,21.88,22.02,3845.0
2021-05-17,22.155,22.18,22.155,22.18,2612.0
2021-05-18,22.215,22.295,22.215,22.28,10372.0
2021-05-19,22.11,22.11,21.985,22.065,3830.0
2021-05-20,22.18,22.18,22.12,22.12,455.0
2021-05-21,22.155,22.415,22.12,22.385,698.0
2021-05-24,22.5,22.53,22.49,22.51,4239.0
2021-05-25,22.69,22.69,22.69,22.69,1900.0
2021-05-26,22.765,22.765,22.765,22.765,1139.0
2021-05-27,23.095,23.095,22.68,22.705,3256.0
2021-05-28,22.795,22.805,22.715,22.765,4035.0
2021-05-31,22.765,22.865,22.765,22.855,2443.0
2021-06-01,22.865,22.865,22.74,22.765,1947.0
2021-06-02,22.705,22.715,22.705,22.715,258.0
2021-06-03,22.775,22.785,22.76,22.765,5806.0
2021-06-04,23.045,23.045,22.635,22.695,1705.0
2021-06-07,22.92,22.92,22.9,22.91,570.0
2021-06-08,22.935,23.035,22.935,23.025,513.0
2021-06-09,23.05,23.05,22.935,22.935,2407.0
2021-06-10,22.935,22.935,22.935,22.935,0.0
2021-06-11,23.24,23.255,23.24,23.255,5944.0
2021-06-15,23.435,23.435,23.255,23.255,615.0
2021-06-16,23.7,23.7,23.32,23.325,4866.0
2021-06-17,23.47,23.47,23.115,23.115,1132.0
2021-06-18,23.3,23.335,23.3,23.335,6307.0
2021-06-21,23.035,23.035,22.935,22.955,1995.0
2021-06-22,23.015,23.325,23.015,23.245,1305.0
2021-06-23,23.405,23.45,23.405,23.44,5417.0
2021-06-24,23.38,23.39,23.265,23.38,14655.0
2021-06-25,23.495,23.565,23.495,23.555,10447.0
2021-06-28,23.575,23.575,23.555,23.575,1757.0
2021-06-29,23.575,23.575,23.575,23.575,0.0
2021-06-30,23.54,23.875,23.54,23.725,17092.0
2021-07-01,23.495,23.85,23.495,23.83,5402.0
2021-07-02,23.875,23.875,23.85,23.875,1378.0
2021-07-05,23.99,23.99,23.865,23.97,2347.0
2021-07-06,23.97,23.98,23.97,23.98,1696.0
2021-07-07,24.015,24.055,23.925,24.035,2359.0
2021-07-08,24.23,24.23,24.035,24.035,967.0
2021-07-09,23.865,23.865,23.745,23.785,2995.0
2021-07-12,23.71,24.07,23.71,24.065,1437.0
2021-07-13,24.22,24.22,24.195,24.195,2048.0
2021-07-14,24.22,24.22,24.175,24.22,311.0
2021-07-15,24.13,24.145,24.13,24.145,793.0
2021-07-16,24.055,24.055,23.98,24.055,4733.0
2021-07-19,23.96,23.96,23.82,23.86,8957.0
2021-07-20,23.79,23.8,23.72,23.755,588.0
2021-07-21,23.925,23.99,23.86,23.99,7296.0
2021-07-22,24.175,24.205,24.065,24.08,629.0
2021-07-23,24.305,24.305,24.145,24.155,3343.0
2021-07-26,24.39,24.39,24.36,24.38,1394.0
2021-07-27,24.26,24.455,24.26,24.41,4659.0
2021-07-28,24.285,24.285,24.195,24.205,8191.0
2021-07-29,24.345,24.37,24.315,24.37,2053.0
2021-07-30,24.37,24.39,24.35,24.36,7541.0
2021-08-02,24.69,24.79,24.56,24.745,4105.0
2021-08-03,24.67,24.715,24.64,24.64,3334.0
2021-08-04,24.68,24.715,24.68,24.715,4757.0
2021-08-05,24.96,24.96,24.885,24.885,5331.0
2021-08-06,24.93,24.93,24.905,24.905,1795.0
2021-08-09,24.905,24.905,24.81,24.845,6626.0
2021-08-10,24.865,24.865,24.8,24.855,1859.0
2021-08-11,24.855,24.855,24.78,24.81,4583.0
2021-08-12,24.81,24.81,24.695,24.765,6210.0
2021-08-13,24.865,24.865,24.69,24.69,5424.0
2021-08-16,24.81,24.82,24.8,24.81,14504.0
2021-08-17,24.855,24.865,24.82,24.83,3720.0
2021-08-18,24.83,24.885,24.8,24.875,2353.0
2021-08-19,24.67,24.67,24.49,24.565,13579.0
2021-08-20,24.615,24.78,24.615,24.725,12164.0
2021-08-23,25.045,25.11,24.985,25.05,5594.0
2021-08-24,25.35,25.37,25.285,25.295,4565.0
2021-08-25,25.34,25.34,25.19,25.25,530.0
2021-08-26,25.21,25.21,25.185,25.185,814.0
2021-08-27,25.19,25.19,25.1,25.175,586.0
2021-08-30,25.33,25.37,25.23,25.37,5979.0
2021-08-31,25.52,25.53,25.435,25.53,3343.0
2021-09-01,25.455,25.455,25.37,25.415,4230.0
2021-09-02,25.415,25.415,25.265,25.39,4215.0
2021-09-03,25.435,25.49,25.39,25.39,1649.0
2021-09-06,25.555,25.555,25.48,25.545,2598.0
2021-09-07,25.65,25.66,25.555,25.555,4130.0
2021-09-08,25.51,25.51,25.38,25.38,5371.0
2021-09-09,25.425,25.425,25.285,25.285,2813.0
2021-09-10,25.33,25.33,25.33,25.33,40.0
2021-09-13,25.48,25.48,25.275,25.33,3040.0
2021-09-14,25.38,25.38,25.33,25.33,19.0
2021-09-15,25.34,25.34,25.305,25.305,254.0
2021-09-16,25.34,25.34,25.265,25.285,3775.0
2021-09-17,25.295,25.37,25.285,25.36,5764.0
2021-09-20,25.2,25.2,24.865,24.865,5478.0
2021-09-21,24.79,24.845,24.68,24.82,3926.0
2021-09-22,24.82,24.82,24.78,24.78,1563.0
2021-09-23,24.91,24.94,24.855,24.855,1160.0
2021-09-24,25.19,25.19,25.11,25.165,242.0
2021-09-27,25.165,25.165,24.96,25.115,7771.0
2021-09-28,24.875,24.875,24.605,24.615,1700.0
2021-09-29,24.28,24.28,23.72,24.155,4069.0
2021-09-30,24.26,24.26,24.09,24.165,4244.0
2021-10-01,24.12,24.13,23.765,23.765,2852.0
2021-10-04,24.065,24.065,23.83,23.83,4035.0
2021-10-05,23.71,23.71,23.465,23.515,3601.0
2021-10-06,23.52,23.895,23.52,23.645,2270.0
2021-10-07,23.86,23.915,23.785,23.79,5991.0
2021-10-08,24.055,24.09,24.045,24.055,2434.0
2021-10-11,24.015,24.015,23.895,23.925,6737.0
2021-10-12,23.93,23.93,23.745,23.745,7377.0
2021-10-13,23.79,23.82,23.7,23.7,5980.0
2021-10-14,24.07,24.145,24.015,24.145,5753.0
2021-10-15,24.51,24.56,24.455,24.56,2497.0
2021-10-18,24.615,24.615,24.54,24.54,6217.0
2021-10-19,24.695,24.765,24.625,24.765,5035.0
2021-10-20,24.95,24.95,24.905,24.95,4386.0
2021-10-21,24.885,24.885,24.845,24.845,7131.0
2021-10-22,24.975,25.035,24.97,25.005,2131.0
2021-10-25,25.015,25.015,24.94,24.94,1190.0
2021-10-26,25.22,25.25,25.135,25.24,2636.0
2021-10-27,25.285,25.285,25.155,25.185,2448.0
2021-10-28,24.875,25.045,24.79,25.045,790.0
2021-10-29,25.11,25.115,24.995,24.995,2645.0
2021-11-01,25.39,25.435,25.305,25.305,5352.0
2021-11-02,25.51,25.51,25.325,25.325,1488.0
2021-11-03,25.53,25.53,25.47,25.47,2247.0
2021-11-04,25.875,25.875,25.725,25.735,3343.0
2021-11-05,25.9,26.04,25.88,26.03,9191.0
2021-11-08,26.04,26.04,25.88,25.9,17932.0
2021-11-09,26.08,26.09,25.95,25.95,2528.0
2021-11-10,26.125,26.125,25.91,25.91,2355.0
2021-11-11,25.855,25.855,25.61,25.715,4542.0
2021-11-12,25.92,25.92,25.875,25.875,3875.0
2021-11-15,26.125,26.145,26.125,26.125,760.0
2021-11-16,26.06,26.16,26.06,26.16,3773.0
2021-11-17,26.275,26.295,26.265,26.285,5239.0
2021-11-18,26.3,26.3,26.155,26.22,17767.0
2021-11-19,26.22,26.265,26.22,26.265,4737.0
2021-11-22,26.33,26.375,26.31,26.375,3427.0
2021-11-23,26.155,26.155,25.845,25.845,4758.0
2021-11-24,25.8,25.8,25.64,25.8,2367.0
2021-11-25,25.91,25.93,25.91,25.92,456.0
2021-11-26,25.875,25.875,25.66,25.685,10255.0
2021-11-29,25.48,25.67,25.19,25.64,9424.0
2021-11-30,25.675,25.965,25.675,25.865,1331.0
2021-12-01,25.52,25.53,25.34,25.455,9025.0
2021-12-02,25.185,25.2,25.115,25.2,4173.0
2021-12-03,25.22,25.265,25.19,25.265,11215.0
2021-12-06,25.165,25.165,25.045,25.05,2378.0
2021-12-07,25.11,25.305,25.11,25.285,1016.0
2021-12-08,25.89,25.94,25.88,25.88,3221.0
2021-12-09,25.95,25.985,25.855,25.985,2380.0
2021-12-10,26.02,26.02,25.79,25.79,1093.0
2021-12-13,25.955,25.955,25.955,25.955,434.0
2021-12-14,25.75,25.75,25.735,25.74,1343.0
2021-12-15,25.425,25.49,25.37,25.48,4977.0
2021-12-16,25.48,25.965,25.48,25.955,232.0
2021-12-17,25.675,25.675,25.565,25.67,2881.0
2021-12-20,25.545,25.545,25.155,25.175,4832.0
2021-12-21,25.25,25.33,25.155,25.285,1374.0
2021-12-22,25.725,25.725,25.535,25.555,2741.0
2021-12-23,25.865,25.865,25.865,25.865,112.0
2021-12-24,25.865,25.865,25.865,25.865,0.0
2021-12-29,26.33,26.35,26.31,26.31,281.0
2021-12-30,26.31,26.31,26.17,26.275,937.0
2021-12-31,26.235,26.235,26.105,26.17,1378.0
2022-01-04,26.12,26.185,26.02,26.15,3323.0
2022-01-05,25.895,25.895,25.7,25.7,3267.0
2022-01-06,25.465,25.465,25.11,25.13,3063.0
2022-01-07,25.195,25.195,25.14,25.14,469.0
2022-01-10,24.58,24.895,24.58,24.895,9429.0
2022-01-11,24.85,24.85,24.615,24.675,2723.0
2022-01-12,24.915,24.98,24.84,24.98,408.0
2022-01-13,24.98,25.055,24.945,24.98,604.0
2022-01-14,24.69,24.69,24.41,24.41,2423.0
2022-01-17,24.3,24.465,24.3,24.46,4213.0
2022-01-18,24.665,24.665,24.4,24.465,2955.0
2022-01-19,24.3,24.3,23.72,23.925,3289.0
2022-01-20,24.085,24.085,23.945,24.0,3094.0
2022-01-21,23.805,23.805,23.55,23.55,9965.0
2022-01-24,23.25,23.515,23.25,23.515,15670.0
2022-01-25,23.44,23.44,22.88,22.88,9531.0
2022-01-27,23.03,23.045,22.29,22.43,9179.0
2022-01-28,22.44,22.6,22.44,22.54,583.0
2022-01-31,22.675,22.98,22.665,22.945,21793.0
2022-02-01,23.235,23.475,23.235,23.32,4471.0
2022-02-02,23.475,23.72,23.475,23.72,21328.0
2022-02-03,23.18,23.58,22.43,23.56,6763.0
2022-02-04,23.4,23.4,23.235,23.355,3096.0
2022-02-07,23.065,23.195,23.01,23.01,9494.0
2022-02-08,23.195,23.225,23.055,23.15,12942.0
2022-02-09,23.395,23.395,23.205,23.28,4834.0
2022-02-10,23.755,23.755,23.55,23.635,4690.0
2022-02-11,23.215,23.215,23.0,23.0,703.0
2022-02-14,22.235,22.71,22.235,22.71,8394.0
2022-02-15,22.7,22.7,22.465,22.465,18012.0
2022-02-16,22.795,22.795,22.785,22.785,8264.0
2022-02-17,22.83,22.935,22.82,22.85,6961.0
2022-02-18,22.385,22.495,22.32,22.46,552.0
2022-02-21,22.045,22.195,21.965,22.195,7254.0
2022-02-22,21.775,21.785,21.645,21.645,1908.0
2022-02-23,21.615,22.105,21.615,22.095,5900.0
2022-02-24,21.75,21.75,21.075,21.11,14224.0
2022-02-25,21.11,21.11,21.11,21.11,0.0
2022-02-28,22.0,22.085,21.915,21.915,2172.0
2022-03-01,22.375,22.395,22.3,22.385,1664.0
2022-03-02,22.16,22.16,22.01,22.01,284.0
2022-03-03,22.32,22.345,22.29,22.345,2315.0
2022-03-04,22.245,22.245,21.71,21.75,389.0
2022-03-07,21.755,21.755,21.29,21.29,1028.0
2022-03-08,21.12,21.335,21.12,21.17,2925.0
2022-03-09,21.03,21.225,21.03,21.195,7756.0
2022-03-10,21.675,21.675,21.195,21.195,4150.0
2022-03-11,21.56,21.57,21.365,21.57,6003.0
2022-03-14,21.4,21.535,21.395,21.535,1771.0
2022-03-15,21.42,21.42,21.27,21.355,22706.0
2022-03-16,21.635,21.665,21.525,21.665,5369.0
2022-03-17,22.32,22.465,22.245,22.365,2939.0
2022-03-18,22.535,22.535,22.505,22.535,1622.0
2022-03-21,22.57,23.02,22.57,23.02,127.0
2022-03-22,23.02,23.02,22.69,22.69,16539.0
2022-03-23,22.99,23.12,22.99,23.12,11347.0
2022-03-24,22.83,22.83,22.58,22.805,10249.0
2022-03-25,23.045,23.085,22.945,23.085,11269.0
2022-03-28,23.085,23.085,22.87,22.99,14812.0
2022-03-29,23.32,23.32,23.075,23.185,17250.0
2022-03-30,23.59,23.59,23.505,23.515,1254.0
2022-03-31,23.365,23.485,23.29,23.485,8604.0
2022-04-01,23.14,23.205,23.14,23.16,1446.0
2022-04-04,23.18,23.205,23.03,23.205,9403.0
2022-04-05,23.31,23.42,23.3,23.42,3803.0
2022-04-06,23.205,23.205,23.13,23.13,1310.0
2022-04-07,22.895,22.895,22.7,22.7,448.0
2022-04-08,22.99,23.085,22.99,23.085,5992.0
2022-04-11,22.895,22.895,22.59,22.71,10697.0
2022-04-12,22.54,22.54,22.205,22.205,15100.0
2022-04-13,22.365,22.41,22.27,22.385,5432.0
2022-04-14,22.43,22.6,22.43,22.6,28787.0
2022-04-19,22.235,22.235,22.03,22.085,13956.0
2022-04-20,22.465,22.465,22.245,22.32,875.0
2022-04-21,22.325,22.43,22.325,22.43,9904.0
2022-04-22,21.97,22.0,21.85,21.97,4338.0
2022-04-26,21.71,21.71,21.485,21.655,3160.0
2022-04-27,21.055,21.085,20.88,21.085,3686.0
2022-04-28,21.225,21.225,21.13,21.205,7276.0
2022-04-29,21.615,21.73,21.605,21.73,1387.0
2022-05-02,21.03,21.11,20.99,21.03,10005.0
2022-05-03,21.25,21.27,21.12,21.27,1979.0
2022-05-04,21.27,21.27,21.13,21.225,13754.0
2022-05-05,21.495,21.55,21.495,21.495,2942.0
2022-05-06,20.84,20.84,20.72,20.765,4535.0
2022-05-09,20.375,20.375,20.205,20.355,4959.0
2022-05-10,19.755,20.02,19.72,20.02,4995.0
2022-05-11,19.955,20.12,19.955,20.075,13185.0
2022-05-12,19.665,19.755,19.525,19.68,19076.0
2022-05-13,19.74,20.01,19.74,19.925,8080.0
2022-05-16,20.41,20.465,20.15,20.26,13024.0
2022-05-17,20.3,20.3,20.25,20.28,12626.0
2022-05-18,20.74,20.74,20.56,20.645,9587.0
2022-05-19,19.895,20.02,19.86,19.955,9926.0
2022-05-20,20.095,20.11,20.095,20.11,937.0
2022-05-23,20.355,20.355,20.215,20.3,10022.0
2022-05-24,20.635,20.635,20.075,20.16,14720.0
2022-05-25,20.14,20.18,20.14,20.14,4885.0
2022-05-26,20.18,20.18,20.065,20.065,9077.0
2022-05-27,20.525,20.56,20.525,20.55,2886.0
2022-05-30,21.16,21.205,21.105,21.205,9523.0
2022-05-31,21.385,21.385,21.13,21.185,4263.0
2022-06-01,20.955,21.075,20.955,21.055,7248.0
2022-06-02,20.775,20.795,20.735,20.74,11820.0
2022-06-03,21.18,21.195,21.13,21.13,7858.0
2022-06-06,20.935,20.955,20.885,20.955,1081.0
2022-06-07,21.0,21.0,20.85,20.88,1821.0
2022-06-08,21.105,21.12,20.98,21.075,4546.0
2022-06-09,20.83,20.915,20.785,20.905,2361.0
2022-06-10,20.42,20.45,20.325,20.41,10847.0
2022-06-14,19.31,19.345,19.105,19.27,11154.0
2022-06-15,19.105,19.12,19.065,19.065,6752.0
2022-06-16,19.54,19.54,19.185,19.245,11531.0
2022-06-17,18.785,18.945,18.75,18.945,2703.0
2022-06-20,18.84,18.86,18.74,18.74,486.0
2022-06-21,18.86,19.12,18.86,19.11,19305.0
2022-06-22,19.15,19.15,18.955,19.035,2360.0
2022-06-23,19.205,19.205,19.065,19.065,1989.0
2022-06-24,19.31,19.31,19.31,19.31,41.0
2022-06-27,19.84,20.065,19.84,20.01,2390.0
2022-06-28,20.02,20.02,19.88,19.935,7829.0
2022-06-29,19.525,19.615,19.45,19.58,4433.0
2022-06-30,19.535,19.535,19.4,19.4,4465.0
2022-07-01,19.41,19.41,19.18,19.18,3745.0
2022-07-04,19.25,19.28,19.25,19.28,699.0
2022-07-05,19.44,19.465,19.385,19.465,4128.0
2022-07-06,19.495,19.56,19.42,19.495,4750.0
2022-07-07,19.645,19.71,19.57,19.71,16301.0
2022-07-08,19.905,19.965,19.905,19.905,1386.0
2022-07-11,19.97,19.97,19.71,19.83,1063.0
2022-07-12,19.75,19.75,19.525,19.625,4428.0
2022-07-13,19.655,19.675,19.54,19.54,4396.0
2022-07-14,19.45,19.475,19.44,19.46,775.0
2022-07-15,19.57,19.59,19.46,19.56,1875.0
2022-07-18,19.815,19.87,19.815,19.87,2224.0
2022-07-19,19.895,19.895,19.765,19.785,657.0
2022-07-20,20.215,20.335,20.215,20.32,5935.0
2022-07-21,20.345,20.43,20.345,20.43,1210.0
2022-07-22,20.465,20.535,20.465,20.535,7168.0
2022-07-25,20.375,20.395,20.28,20.28,5002.0
2022-07-26,20.355,20.395,20.355,20.385,2057.0
2022-07-27,20.375,20.4,20.375,20.4,1228.0
2022-07-28,20.645,20.645,20.54,20.54,2805.0
2022-07-29,20.85,20.89,20.85,20.85,1716.0
2022-08-01,20.85,20.98,20.85,20.98,3963.0
2022-08-02,20.98,20.98,20.815,20.87,8202.0
2022-08-03,20.815,20.87,20.69,20.84,12263.0
2022-08-04,21.235,21.235,21.0,21.0,2157.0
2022-08-05,21.28,21.28,21.235,21.235,1341.0
2022-08-08,21.13,21.13,21.065,21.12,2345.0
2022-08-09,21.235,21.26,21.17,21.25,10122.0
2022-08-10,20.89,20.89,20.89,20.89,1155.0
2022-08-11,21.31,21.43,21.3,21.3,4087.0
2022-08-12,21.365,21.365,21.3,21.3,225.0
2022-08-15,21.58,21.58,21.44,21.54,5221.0
2022-08-16,21.665,21.665,21.525,21.655,471.0
2022-08-17,22.245,22.25,21.525,21.645,1200.0
2022-08-18,21.385,21.645,21.385,21.645,1337.0
2022-08-19,21.44,21.44,21.335,21.335,9019.0
2022-08-22,21.3,21.3,21.095,21.195,5658.0
2022-08-23,20.83,20.905,20.82,20.84,7741.0
2022-08-24,20.7,20.7,20.605,20.605,3386.0
2022-08-25,20.84,20.895,20.84,20.84,571.0
2022-08-26,21.075,21.075,21.055,21.055,916.0
2022-08-29,20.13,20.18,20.045,20.17,3030.0
2022-08-30,20.245,20.27,20.095,20.27,3151.0
2022-08-31,20.0,20.035,20.0,20.035,793.0
2022-09-01,19.785,19.795,19.72,19.72,992.0
2022-09-02,19.68,19.71,19.635,19.69,3271.0
2022-09-05,19.495,19.535,19.485,19.505,2606.0
2022-09-06,19.71,19.74,19.71,19.74,191.0
2022-09-07,19.495,19.525,19.375,19.515,2796.0
2022-09-08,19.86,19.895,19.86,19.86,166.0
2022-09-09,20.14,20.185,20.035,20.185,6251.0
2022-09-12,20.44,20.46,20.335,20.335,2693.0
2022-09-13,20.57,20.58,20.54,20.54,7704.0
2022-09-14,19.625,19.785,19.625,19.68,17406.0
2022-09-15,19.72,19.795,19.645,19.72,11553.0
2022-09-16,19.335,19.355,19.3,19.3,935.0
2022-09-19,19.365,19.365,19.195,19.195,6491.0
2022-09-20,19.46,19.475,19.42,19.42,110.0
2022-09-21,19.17,19.17,19.13,19.16,2379.0
2022-09-23,18.645,18.645,18.55,18.57,4832.0
2022-09-26,18.375,18.43,18.25,18.27,7012.0
2022-09-27,18.385,18.46,18.385,18.45,6092.0
2022-09-28,18.32,18.43,18.075,18.195,3395.0
2022-09-29,18.68,18.71,18.56,18.645,1580.0
2022-09-30,18.4,18.4,18.3,18.385,2221.0
2022-10-03,18.13,18.205,18.13,18.15,3788.0
2022-10-04,18.635,18.815,18.635,18.815,6535.0
2022-10-05,19.075,19.095,19.035,19.085,21481.0
2022-10-06,19.205,19.27,19.105,19.26,3069.0
2022-10-07,19.0,19.035,18.895,19.035,24352.0
2022-10-10,18.325,18.395,18.325,18.365,33569.0
2022-10-11,18.4,18.41,18.185,18.26,3248.0
2022-10-12,18.195,18.235,18.13,18.195,1824.0
2022-10-13,18.13,18.13,18.035,18.085,742.0
2022-10-14,18.385,18.515,18.345,18.505,7722.0
2022-10-17,18.11,18.13,18.035,18.12,10243.0
2022-10-18,18.615,18.615,18.58,18.58,2406.0
2022-10-19,18.74,18.74,18.58,18.58,1279.0
2022-10-20,18.395,18.395,18.365,18.395,995.0
2022-10-21,18.365,18.375,18.345,18.345,3262.0
2022-10-24,18.84,18.84,18.655,18.69,21067.0
2022-10-25,18.83,18.895,18.83,18.89,8197.0
2022-10-26,19.035,19.12,19.03,19.12,10206.0
2022-10-27,19.18,19.185,19.105,19.105,8195.0
2022-10-28,18.895,18.945,18.83,18.84,4037.0
2022-10-31,19.225,19.26,19.18,19.215,6379.0
2022-11-01,19.18,19.235,19.18,19.235,5615.0
2022-11-02,19.225,19.26,19.225,19.25,6878.0
2022-11-03,18.74,18.84,18.655,18.84,13132.0
2022-11-04,18.46,18.495,18.42,18.475,4577.0
2022-11-07,18.505,18.82,18.505,18.82,2127.0
2022-11-08,19.085,19.195,19.085,19.14,9787.0
2022-11-09,19.355,19.355,19.195,19.25,8159.0
2022-11-10,18.99,19.105,18.965,19.105,3309.0
2022-11-11,20.075,20.14,20.075,20.14,18237.0
2022-11-14,20.27,20.31,20.245,20.31,4610.0
2022-11-15,20.095,20.325,20.095,20.31,1149.0
2022-11-16,20.29,20.325,20.185,20.28,11043.0
2022-11-17,20.18,20.18,20.045,20.045,5691.0
2022-11-18,20.14,20.18,20.03,20.03,10073.0
2022-11-21,20.16,20.16,20.0,20.095,14247.0
2022-11-22,20.14,20.185,20.14,20.185,35.0
2022-11-23,20.28,20.28,20.25,20.28,321.0
2022-11-24,20.44,20.465,20.41,20.46,4227.0
2022-11-25,20.46,20.515,20.46,20.465,2291.0
2022-11-28,20.345,20.345,20.25,20.325,1314.0
2022-11-29,20.245,20.27,20.245,20.27,1939.0
2022-11-30,20.18,20.18,20.17,20.17,1340.0
2022-12-01,20.72,20.75,20.605,20.75,5359.0
2022-12-02,20.75,20.75,20.73,20.73,8063.0
2022-12-05,20.71,20.75,20.645,20.75,9340.0
2022-12-06,20.505,20.525,20.46,20.505,1104.0
2022-12-07,20.195,20.26,20.195,20.245,6990.0
2022-12-08,20.245,20.245,20.235,20.235,4398.0
2022-12-09,20.345,20.45,20.345,20.45,414.0
2022-12-12,20.3,20.3,20.245,20.245,771.0
2022-12-13,20.515,20.515,20.475,20.495,818.0
2022-12-14,20.665,20.69,20.665,20.665,1683.0
2022-12-15,20.54,20.59,20.485,20.515,4054.0
2022-12-16,20.27,20.27,20.065,20.065,7205.0
2022-12-19,19.895,19.895,19.795,19.89,7198.0
2022-12-20,19.58,19.665,19.465,19.465,4258.0
2022-12-21,19.635,19.635,19.635,19.635,11.0
2022-12-22,19.86,19.915,19.795,19.905,8695.0
2022-12-23,19.765,19.765,19.45,19.535,1455.0
2022-12-28,19.44,19.44,19.44,19.44,100.0
2022-12-29,19.205,19.3,19.205,19.3,352.0
2022-12-30,19.56,19.56,19.55,19.55,151.0
2023-01-03,19.42,19.525,19.42,19.485,454.0
2023-01-04,19.33,19.41,19.33,19.41,160.0
2023-01-05,19.6,19.6,19.535,19.555,2380.0
2023-01-06,19.44,19.505,19.355,19.505,2446.0
2023-01-09,19.825,19.845,19.73,19.805,2311.0
2023-01-10,19.845,19.845,19.73,19.73,171.0
2023-01-11,19.845,19.845,19.845,19.845,237.0
2023-01-12,20.135,20.145,20.09,20.135,4807.0
2023-01-13,20.2,20.23,20.02,20.02,12819.0
2023-01-16,20.165,20.165,20.125,20.145,4210.0
2023-01-17,20.145,20.19,20.135,20.165,3006.0
2023-01-18,20.22,20.23,20.22,20.23,460.0
2023-01-19,20.135,20.165,20.105,20.125,627.0
2023-01-20,20.07,20.07,20.06,20.06,1737.0
2023-01-23,20.06,20.295,20.06,20.295,7974.0
2023-01-24,20.555,20.565,20.52,20.52,172.0
2023-01-25,20.39,20.415,20.33,20.405,1067.0
2023-01-27,20.55,20.55,20.55,20.55,26.0
2023-01-30,20.745,20.755,20.63,20.68,1346.0
2023-01-31,20.53,20.53,20.38,20.39,1663.0
2023-02-01,20.66,20.66,20.55,20.595,3289.0
2023-02-02,20.935,20.96,20.935,20.94,3363.0
2023-02-03,21.13,21.205,21.13,21.205,1150.0
2023-02-06,21.165,21.165,21.12,21.15,1733.0
2023-02-07,21.065,21.065,21.055,21.065,4001.0
2023-02-08,21.215,21.215,21.215,21.215,2276.0
2023-02-09,20.95,20.95,20.915,20.915,1207.0
2023-02-10,20.885,20.885,20.785,20.82,2435.0
2023-02-13,20.735,20.735,20.65,20.65,2867.0
2023-02-14,20.99,21.0,20.99,21.0,2212.0
2023-02-15,21.085,21.12,21.0,21.01,1821.0
2023-02-16,20.8,20.8,20.8,20.8,229.0
2023-02-17,20.81,20.82,20.81,20.81,207.0
2023-02-20,20.84,20.84,20.84,20.84,206.0
2023-02-21,20.8,20.8,20.755,20.755,239.0
2023-02-22,20.51,20.51,20.445,20.445,2246.0
2023-02-23,20.53,20.55,20.53,20.53,2733.0
2023-02-24,20.615,20.615,20.585,20.585,719.0
2023-02-27,20.555,20.555,20.255,20.35,5631.0
2023-02-28,20.445,20.465,20.405,20.405,655.0
2023-03-01,20.36,20.465,20.36,20.36,1515.0
2023-03-02,20.38,20.38,20.24,20.285,585.0
2023-03-03,20.5,20.5,20.5,20.5,851.0
2023-03-06,20.79,20.79,20.785,20.785,5549.0
2023-03-07,20.785,20.785,20.785,20.785,0.0
2023-03-08,20.54,20.615,20.54,20.585,3750.0
2023-03-09,20.615,20.615,20.555,20.555,6346.0
2023-03-10,20.605,20.605,20.21,20.305,3280.0
2023-03-13,20.23,20.36,20.23,20.36,8737.0
2023-03-14,20.315,20.315,20.07,20.135,11798.0
2023-03-15,20.415,20.415,20.37,20.38,699.0
2023-03-16,20.35,20.38,20.35,20.38,233.0
2023-03-17,20.38,20.38,20.38,20.38,0.0
2023-03-20,20.555,20.555,20.435,20.435,3846.0
2023-03-21,20.625,20.865,20.625,20.745,4060.0
2023-03-22,21.045,21.045,21.045,21.045,2323.0
2023-03-23,21.045,21.045,20.585,20.63,2951.0
2023-03-24,20.935,20.98,20.935,20.98,273.0
2023-03-27,20.935,21.01,20.925,20.925,1408.0
2023-03-28,21.045,21.045,20.925,21.01,1218.0
2023-03-29,20.97,21.01,20.935,20.97,1176.0
2023-03-30,21.12,21.175,21.085,21.175,2224.0
2023-03-31,21.355,21.355,21.27,21.27,7882.0
2023-04-03,21.47,21.545,21.45,21.535,7862.0
2023-04-04,21.525,21.61,21.525,21.6,9454.0
2023-04-05,21.635,21.635,21.4,21.42,3741.0
2023-04-06,21.25,21.355,21.25,21.335,125.0
2023-04-11,21.165,21.515,21.165,21.475,941.0
2023-04-12,21.535,21.535,21.535,21.535,5.0
2023-04-13,21.535,21.535,21.535,21.535,74.0
2023-04-14,21.535,21.78,21.535,21.59,2114.0
2023-04-17,21.75,21.78,21.705,21.78,1591.0
2023-04-18,21.72,21.72,21.695,21.71,1295.0
2023-04-19,21.695,21.695,21.645,21.645,1283.0
2023-04-20,21.59,21.59,21.545,21.58,2324.0
2023-04-21,21.6,21.6,21.57,21.57,876.0
2023-04-24,21.61,21.61,21.485,21.485,2.0
2023-04-26,21.78,23.465,21.345,21.365,1886.0
2023-04-27,21.26,21.28,21.215,21.215,1977.0
2023-04-28,21.45,21.535,21.45,21.46,2135.0
2023-05-01,21.795,21.795,21.695,21.795,503.0
2023-05-02,21.71,21.77,21.71,21.72,1153.0
2023-05-03,21.485,21.485,21.42,21.42,3910.0
2023-05-04,21.42,21.42,21.42,21.42,2.0
2023-05-05,21.215,21.235,21.205,21.235,163.0
2023-05-08,21.665,21.665,21.45,21.45,75.0
2023-05-09,21.47,21.475,21.47,21.47,123.0
2023-05-10,21.46,21.71,21.46,21.71,387.0
2023-05-11,21.44,21.44,21.44,21.44,2741.0
2023-05-12,21.495,21.56,21.495,21.505,491.0
2023-05-15,21.545,21.545,21.485,21.485,1078.0
2023-05-16,21.625,21.635,21.61,21.61,1515.0
2023-05-17,21.515,21.61,21.515,21.61,54.0
2023-05-18,21.72,21.72,21.645,21.645,3588.0
2023-05-19,21.78,21.995,21.78,21.93,5516.0
2023-05-22,21.985,21.985,21.695,21.695,44488.0
2023-05-23,22.2,22.2,22.18,22.18,4069.0
2023-05-24,21.855,21.87,21.855,21.87,85.0
2023-05-25,21.675,21.75,21.665,21.75,4676.0
2023-05-26,21.955,21.975,21.88,21.89,5124.0
2023-05-29,22.33,22.36,22.33,22.36,922.0
2023-05-30,22.315,22.33,22.245,22.33,1468.0
2023-05-31,22.275,22.285,22.275,22.275,140.0
2023-06-01,22.275,22.275,22.145,22.145,425.0
2023-06-02,22.36,22.405,22.36,22.37,1323.0
2023-06-05,22.53,22.605,22.53,22.595,1053.0
2023-06-06,22.465,22.595,22.465,22.595,4326.0
2023-06-07,22.54,22.595,22.54,22.595,681.0
2023-06-08,22.595,22.595,22.315,22.315,1524.0
2023-06-09,22.34,22.565,22.34,22.48,9580.0
2023-06-13,22.715,22.95,22.715,22.905,4363.0
2023-06-14,23.045,23.045,22.99,23.0,951.0
2023-06-15,23.0,23.055,22.98,23.0,10763.0
2023-06-16,23.185,23.24,23.12,23.24,3904.0
2023-06-19,23.195,23.195,23.14,23.14,1997.0
2023-06-20,23.1,23.1,23.0,23.0,9953.0
2023-06-21,22.81,23.055,22.81,23.055,598.0
2023-06-22,22.83,22.84,22.755,22.755,1239.0
2023-06-23,22.85,23.045,22.715,23.045,4020.0
2023-06-26,22.315,22.725,22.315,22.705,2438.0
2023-06-27,22.65,22.65,22.575,22.585,474.0
2023-06-28,22.84,22.84,22.84,22.84,3963.0
2023-06-29,22.84,22.99,22.84,22.885,3856.0
2023-06-30,22.885,22.95,22.885,22.95,1024.0
2023-07-03,22.95,23.29,22.95,23.28,4420.0
2023-07-04,23.225,23.375,23.205,23.28,23920.0
2023-07-05,23.225,23.225,23.09,23.11,8047.0
2023-07-06,23.39,23.39,22.885,22.885,13100.0
2023-07-07,22.67,22.8,22.67,22.79,276.0
2023-07-10,22.65,22.79,22.49,22.79,2062.0
2023-07-11,22.53,22.93,22.53,22.885,3716.0
2023-07-12,22.95,22.95,22.95,22.95,5323.0
2023-07-13,22.95,23.25,22.95,23.25,3259.0
2023-07-14,23.355,23.375,23.28,23.29,4676.0
2023-07-17,23.29,23.385,23.29,23.385,6770.0
2023-07-18,23.45,23.515,23.41,23.495,6136.0
2023-07-19,23.56,23.635,23.56,23.625,4276.0
2023-07-20,23.635,23.635,23.57,23.6,5197.0
2023-07-21,23.25,23.385,23.24,23.355,6085.0
2023-07-24,23.42,23.42,23.42,23.42,2916.0
2023-07-25,23.42,23.42,23.42,23.42,24.0
2023-07-26,23.475,23.56,23.465,23.56,1864.0
2023-07-27,23.515,23.54,23.505,23.535,3857.0
2023-07-28,23.465,23.59,23.43,23.44,12693.0
2023-07-31,24.605,24.605,23.655,23.685,6363.0
2023-08-01,23.825,23.845,23.76,23.775,8473.0
2023-08-02,23.615,23.71,23.54,23.54,8123.0
2023-08-03,23.365,23.43,23.345,23.43,5227.0
2023-08-04,23.39,23.43,23.39,23.43,413.0
2023-08-07,23.225,23.29,23.215,23.29,3951.0
2023-08-08,23.41,23.41,23.3,23.3,532.0
2023-08-09,23.365,23.375,23.325,23.325,3785.0
2023-08-10,23.31,23.335,23.27,23.3,2324.0
2023-08-11,23.375,23.42,23.345,23.385,4984.0
2023-08-14,23.325,23.325,23.195,23.195,604.0
2023-08-15,23.195,23.45,23.195,23.375,2538.0
2023-08-16,23.13,23.14,23.1,23.14,440.0
2023-08-17,23.055,23.055,23.015,23.015,458.0
2023-08-18,22.725,22.765,22.715,22.715,9080.0
2023-08-21,22.8,22.8,22.745,22.745,2694.0
2023-08-22,22.875,22.885,22.875,22.885,716.0
2023-08-23,22.93,22.93,22.885,22.885,548.0
2023-08-24,23.28,23.44,23.28,23.385,28639.0
2023-08-25,23.44,23.44,22.885,22.915,1597.0
2023-08-28,23.465,23.465,23.08,23.11,30486.0
2023-08-29,23.26,23.26,23.185,23.24,4226.0
2023-08-30,23.55,23.59,23.525,23.525,189.0
2023-08-31,23.6,23.6,23.58,23.58,801.0
2023-09-01,23.615,23.615,23.615,23.615,1554.0
2023-09-04,23.59,23.685,23.59,23.685,661.0
2023-09-05,23.6,23.655,23.6,23.645,1653.0
2023-09-06,23.625,23.655,23.615,23.615,1275.0
2023-09-07,23.6,23.6,23.43,23.43,12366.0
2023-09-08,23.375,23.41,23.335,23.345,8412.0
2023-09-11,23.465,23.465,23.26,23.375,5813.0
2023-09-12,23.41,23.46,23.31,23.41,3978.0
2023-09-13,23.465,23.465,23.155,23.215,14947.0
2023-09-14,23.315,23.4,23.315,23.4,5789.0
2023-09-15,23.515,23.525,23.515,23.525,596.0
2023-09-18,23.525,23.525,23.26,23.28,4167.0
2023-09-19,23.225,23.235,23.14,23.14,6375.0
2023-09-20,23.12,23.12,23.075,23.075,3266.0
2023-09-21,22.93,22.93,22.885,22.89,2781.0
2023-09-22,22.765,22.765,22.605,22.65,592.0
2023-09-25,22.62,22.67,22.615,22.67,1696.0
2023-09-26,22.62,22.62,22.53,22.53,3320.0
2023-09-27,22.49,22.49,22.415,22.445,1425.0
2023-09-28,22.51,22.615,22.445,22.445,35473.0
2023-09-29,22.64,22.68,22.63,22.68,606.0
2023-10-02,22.765,22.765,22.68,22.68,41.0
2023-10-03,22.64,22.65,22.605,22.605,448.0
2023-10-04,22.38,22.38,22.305,22.305,8135.0
2023-10-05,22.47,22.585,22.47,22.585,5089.0
2023-10-06,22.52,22.605,22.5,22.595,8432.0
2023-10-09,22.755,22.765,22.67,22.745,2832.0
2023-10-10,22.95,23.0,22.95,22.98,2650.0
2023-10-11,23.11,23.155,23.08,23.14,10256.0
2023-10-12,23.215,23.325,23.215,23.325,982.0
2023-10-13,23.325,23.335,23.185,23.185,3284.0
2023-10-16,23.025,23.045,22.94,22.95,3822.0
2023-10-17,23.165,23.165,23.15,23.15,441.0
2023-10-18,23.1,23.165,22.445,23.08,6574.0
2023-10-19,22.78,22.83,22.725,22.765,1502.0
2023-10-20,22.53,22.555,22.445,22.465,32375.0
2023-10-23,22.34,22.35,22.285,22.32,3925.0
2023-10-24,22.36,22.36,22.24,22.255,4145.0
2023-10-25,22.37,22.39,22.285,22.295,5652.0
2023-10-26,22.07,22.07,21.9,21.9,24452.0
2023-10-27,21.935,21.945,21.935,21.945,201.0
2023-10-30,21.86,21.935,21.845,21.93,59533.0
2023-10-31,22.03,22.04,21.945,21.995,6213.0
2023-11-01,22.145,22.245,22.145,22.155,3202.0
2023-11-02,22.51,22.565,22.47,22.545,30677.0
2023-11-03,22.715,22.93,22.715,22.93,11665.0
2023-11-06,23.015,23.055,22.98,22.98,4523.0
2023-11-07,23.055,23.055,22.98,22.98,10.0
2023-11-08,23.055,23.065,23.055,23.065,1822.0
2023-11-09,23.14,23.175,23.13,23.175,1359.0
2023-11-10,23.175,23.175,23.035,23.055,907.0
2023-11-13,23.27,23.27,23.24,23.25,4922.0
2023-11-14,23.335,23.41,23.335,23.345,7681.0
2023-11-15,23.805,23.825,23.805,23.805,8275.0
2023-11-16,23.75,23.845,23.75,23.815,2335.0
2023-11-17,23.935,23.965,23.805,23.815,4552.0
2023-11-20,23.88,23.89,23.72,23.72,46527.0
2023-11-21,23.995,24.02,23.945,23.995,2188.0
2023-11-22,23.945,24.01,23.85,24.0,10024.0
2023-11-23,24.085,24.105,24.0,24.06,8059.0
2023-11-24,24.125,24.125,24.125,24.125,3945.0
2023-11-27,24.095,24.095,24.01,24.03,2719.0
2023-11-28,24.095,24.095,23.965,24.04,5467.0
2023-11-29,23.9,24.04,23.9,24.04,7080.0
2023-11-30,24.075,24.075,24.075,24.075,368.0
2023-12-01,24.075,24.145,24.06,24.095,28171.0
2023-12-04,24.145,24.245,24.095,24.19,2839.0
2023-12-05,24.125,24.125,23.995,23.995,3874.0
2023-12-06,24.145,24.19,24.05,24.18,7692.0
2023-12-07,24.0,24.04,23.975,23.975,14015.0
2023-12-08,24.095,24.135,23.995,24.115,5715.0
2023-12-11,24.125,24.22,24.125,24.22,10225.0
2023-12-12,24.455,24.47,24.38,24.455,5120.0
2023-12-13,24.595,24.605,24.555,24.585,5753.0
2023-12-14,24.61,24.885,24.61,24.885,32572.0
2023-12-15,24.885,24.905,24.705,24.84,7117.0
2023-12-18,24.92,24.92,24.875,24.875,1947.0
2023-12-19,24.97,24.98,24.92,24.93,2056.0
2023-12-20,25.045,25.11,25.035,25.1,5720.0
2023-12-21,24.97,24.97,24.735,24.83,4291.0
2023-12-22,24.98,24.98,24.98,24.98,90.0
2023-12-27,25.225,25.225,25.175,25.175,4455.0
2023-12-28,25.215,25.24,25.215,25.24,1005.0
2023-12-29,25.215,25.215,25.14,25.14,1341.0
2024-01-02,25.225,25.235,25.225,25.225,195.0
2024-01-03,24.84,25.225,24.84,25.225,2000.0
2024-01-04,24.65,24.65,24.585,24.605,4655.0
2024-01-05,24.605,24.62,24.605,24.62,612.0
2024-01-08,24.545,24.61,24.535,24.535,866.0
2024-01-09,24.905,24.925,24.84,24.84,909.0
2024-01-10,24.905,24.905,24.905,24.905,50.0
2024-01-11,25.15,25.16,25.14,25.16,2425.0
2024-01-12,25.17,25.175,25.17,25.175,2045.0
2024-01-15,25.375,25.375,25.375,25.375,32.0
2024-01-16,25.29,25.32,25.195,25.195,10966.0
2024-01-17,25.185,25.225,25.11,25.11,1096.0
2024-01-18,24.79,25.12,24.79,25.065,3950.0
2024-01-19,25.195,25.43,25.195,25.43,2437.0
2024-01-22,25.665,26.07,25.31,25.77,16954.0
2024-01-23,26.225,26.225,25.61,25.875,14018.0
2024-01-24,25.855,25.855,25.825,25.825,4309.0
2024-01-25,25.905,25.905,25.875,25.875,4790.0
2024-01-29,25.865,25.93,25.78,25.905,9794.0
2024-01-30,26.1,26.195,26.09,26.09,28750.0
2024-01-31,26.14,26.15,26.09,26.15,1300.0
2024-02-01,25.95,25.95,25.94,25.94,1580.0
2024-02-02,26.375,26.375,26.205,26.3,6652.0
2024-02-05,26.375,26.375,26.31,26.31,5439.0
2024-02-06,26.12,26.42,26.12,26.385,4585.0
2024-02-07,26.375,26.385,26.325,26.325,2193.0
2024-02-08,26.6,26.6,26.325,26.325,141.0
2024-02-09,26.685,26.76,26.685,26.72,18987.0
2024-02-12,26.975,26.985,26.94,26.985,6954.0
2024-02-13,26.875,26.96,26.805,26.95,5051.0
2024-02-14,26.8,26.8,26.59,26.59,568.0
2024-02-15,26.94,26.94,26.825,26.93,1593.0
2024-02-16,27.12,27.125,27.05,27.08,2111.0
2024-02-19,27.005,27.005,26.93,26.93,282.0
2024-02-20,26.95,26.95,26.835,26.9,2421.0
2024-02-21,26.675,26.72,26.655,26.685,3060.0
2024-02-22,26.89,26.995,26.88,26.995,2751.0
2024-02-23,27.315,27.42,27.315,27.315,3517.0
2024-02-26,27.335,27.365,27.315,27.355,4965.0
2024-02-27,27.485,27.485,27.39,27.39,1419.0
2024-02-28,27.42,27.44,27.42,27.44,2891.0
2024-02-29,27.4,27.4,27.22,27.365,3607.0
2024-03-01,27.41,27.55,27.365,27.54,6137.0
2024-03-04,27.6,27.785,27.6,27.685,6429.0
2024-03-05,27.795,27.795,27.71,27.71,3911.0
2024-03-06,27.475,27.525,27.465,27.475,3581.0
2024-03-07,27.645,27.74,27.53,27.53,10107.0
2024-03-08,28.06,28.08,27.985,28.08,2495.0
2024-03-11,27.635,27.69,27.56,27.56,3431.0
2024-03-12,27.6,27.69,27.59,27.69,7106.0
2024-03-13,28.02,28.02,27.93,27.93,6180.0
2024-03-14,27.985,27.995,27.88,27.88,1426.0
2024-03-15,27.785,27.785,27.74,27.75,3846.0
2024-03-18,27.57,27.71,27.57,27.655,4649.0
2024-03-19,27.72,27.76,27.625,27.76,1695.0
2024-03-20,27.9,27.9,27.86,27.87,4434.0
2024-03-21,28.125,28.2,28.125,28.2,2165.0
2024-03-22,28.315,28.315,28.22,28.275,9283.0
2024-03-25,28.145,28.155,28.08,28.095,5219.0
2024-03-26,28.03,28.05,27.92,28.03,7759.0
2024-03-27,28.04,28.105,28.015,28.07,6170.0
2024-03-28,28.125,28.125,28.02,28.07,954.0
2024-04-02,28.03,28.04,27.93,28.02,7364.0
2024-04-03,27.76,27.77,27.615,27.71,1467.0
2024-04-04,27.785,27.835,27.785,27.785,411.0
2024-04-05,27.39,27.39,27.355,27.39,4282.0
2024-04-08,27.58,27.675,27.55,27.6,3852.0
2024-04-09,27.69,27.71,27.665,27.71,8184.0
2024-04-10,27.71,27.71,27.71,27.71,3236.0
2024-04-11,27.42,27.45,27.37,27.45,751.0
2024-04-12,27.54,27.615,27.53,27.55,7504.0
2024-04-15,27.305,27.345,27.205,27.345,19124.0
2024-04-16,26.985,26.995,26.875,26.875,11558.0
2024-04-17,26.975,27.05,26.96,27.015,5508.0
2024-04-18,26.805,26.91,26.805,26.91,3255.0
2024-04-19,26.515,26.535,26.13,26.42,13351.0
2024-04-22,26.58,26.58,26.495,26.525,8962.0
2024-04-23,26.655,26.665,26.56,26.6,18353.0
2024-04-24,27.015,27.1,27.015,27.1,6680.0
2024-04-26,27.22,27.22,26.89,26.94,15009.0
2024-04-29,27.175,27.22,27.155,27.21,19500.0
2024-04-30,27.125,28.26,26.96,28.26,34871.0
2024-05-01,26.845,26.845,26.645,26.655,9180.0
2024-05-02,26.655,26.825,26.655,26.815,1489.0
2024-05-03,26.845,26.845,26.73,26.73,17339.0
2024-05-06,27.135,27.165,27.07,27.155,2584.0
2024-05-07,27.43,27.44,27.23,27.42,4023.0
2024-05-08,27.43,27.505,27.43,27.465,2373.0
2024-05-09,27.515,27.525,27.455,27.515,2031.0
2024-05-10,27.7,27.71,27.61,27.61,6315.0
2024-05-13,27.75,27.805,27.7,27.795,6693.0
2024-05-14,27.75,27.76,27.73,27.73,1039.0
2024-05-15,27.855,27.855,27.77,27.815,4007.0
2024-05-16,28.225,28.26,28.2,28.26,1051.0
2024-05-17,28.165,28.165,28.095,28.105,1044.0
2024-05-20,28.24,28.26,28.165,28.165,3439.0
2024-05-21,28.295,28.295,28.19,28.265,4792.0
2024-05-22,28.18,28.23,28.145,28.21,18549.0
2024-05-23,28.285,28.35,28.23,28.295,4647.0
2024-05-24,28.06,28.095,27.975,28.04,2641.0
2024-05-27,28.07,28.07,28.015,28.04,3494.0
2024-05-28,28.105,28.165,28.095,28.145,3019.0
2024-05-29,27.975,27.995,27.945,27.945,10770.0
2024-05-30,27.61,27.625,27.525,27.59,3807.0
2024-05-31,27.525,27.56,27.525,27.56,4061.0
2024-06-03,27.815,27.855,27.73,27.855,2326.0
2024-06-04,27.71,27.74,27.675,27.72,2098.0
2024-06-05,27.75,27.86,27.75,27.86,1482.0
2024-06-06,27.775,28.26,27.775,28.24,3844.0
2024-06-07,28.21,28.22,28.115,28.18,786.0
2024-06-11,28.175,28.24,28.135,28.155,6060.0
2024-06-12,28.165,28.265,28.165,28.265,1497.0
2024-06-13,28.52,28.52,28.465,28.465,4688.0
2024-06-14,28.41,28.445,28.38,28.38,12951.0
2024-06-17,28.34,28.35,28.285,28.285,9294.0
2024-06-18,28.58,28.595,28.54,28.58,5205.0
2024-06-19,28.635,28.74,28.615,28.615,3715.0
2024-06-20,28.605,28.745,28.605,28.715,1930.0
2024-06-21,28.71,28.71,28.645,28.71,3890.0
2024-06-24,28.7,28.72,28.585,28.605,5483.0
2024-06-25,28.58,28.635,28.58,28.635,1022.0
2024-06-26,28.635,28.815,28.635,28.805,3016.0
2024-06-27,28.55,28.55,28.54,28.55,7666.0
2024-06-28,28.785,28.795,28.69,28.775,23006.0
2024-07-01,28.775,28.775,28.695,28.745,2816.0
2024-07-02,28.54,28.58,28.445,28.58,4473.0
2024-07-03,28.685,28.815,28.685,28.815,6887.0
2024-07-04,28.785,28.825,28.765,28.805,1939.0
2024-07-05,28.87,28.88,28.855,28.88,6665.0
2024-07-08,28.93,28.97,28.9,28.92,9487.0
2024-07-09,28.97,29.03,28.95,29.03,12607.0
2024-07-10,28.97,28.98,28.56,28.87,16610.0
2024-07-11,29.02,29.125,29.01,29.125,23333.0
2024-07-12,28.88,28.92,28.865,28.865,7921.0
2024-07-15,29.05,29.145,29.04,29.085,2294.0
2024-07-16,29.155,29.185,29.03,29.03,3760.0
2024-07-17,29.28,29.28,29.175,29.225,2531.0
2024-07-18,28.825,28.855,28.775,28.775,3445.0
2024-07-19,28.62,28.66,28.51,28.62,7221.0
2024-07-22,28.52,28.52,28.425,28.465,19304.0
2024-07-23,28.715,28.715,28.63,28.64,2484.0
2024-07-24,28.395,28.49,28.365,28.455,26774.0
2024-07-25,27.985,28.085,27.945,27.975,14127.0
2024-07-26,27.87,27.935,27.86,27.935,3366.0
2024-07-29,28.28,28.305,28.28,28.3,1914.0
2024-07-30,28.035,28.12,27.985,28.12,4826.0
2024-07-31,28.12,28.22,28.12,28.22,6873.0
2024-08-01,28.67,28.67,28.49,28.49,2795.0
2024-08-02,27.935,28.28,27.75,27.88,31700.0
2024-08-05,27.275,27.51,26.585,26.69,22420.0
2024-08-06,27.17,27.48,27.03,27.175,75286.0
2024-08-07,26.885,27.54,26.875,27.42,59651.0
2024-08-08,26.985,27.13,26.855,26.985,33219.0
2024-08-09,27.52,27.655,27.51,27.52,4500.0
2024-08-12,27.695,27.79,27.695,27.725,4588.0
2024-08-13,27.75,27.81,27.725,27.77,9221.0
2024-08-14,28.065,28.12,28.035,28.065,1103.0
2024-08-15,28.19,28.26,28.19,28.25,2832.0
2024-08-16,28.735,28.765,28.715,28.765,2090.0
2024-08-19,28.725,28.785,28.63,28.63,4879.0
2024-08-20,28.89,28.96,28.89,28.96,2668.0
2024-08-21,28.89,28.99,28.89,28.99,23659.0
2024-08-22,29.165,29.185,29.115,29.115,8828.0
2024-08-23,29.03,29.05,28.97,29.05,6799.0
2024-08-26,29.03,29.065,29.01,29.04,9057.0
2024-08-27,29.01,29.04,28.96,29.04,1248.0
2024-08-28,29.085,29.105,29.065,29.075,4786.0
2024-08-29,28.785,28.97,28.775,28.96,17981.0
2024-08-30,29.105,29.215,29.105,29.135,2336.0
2024-09-02,29.36,29.36,29.26,29.31,3761.0
2024-09-03,29.32,29.32,29.225,29.28,10286.0
2024-09-04,28.59,28.865,28.52,28.53,16525.0
2024-09-05,28.51,28.54,28.435,28.445,1508.0
2024-09-06,28.23,28.27,28.15,28.25,14765.0
2024-09-09,27.85,27.995,27.85,27.955,4957.0
2024-09-10,28.17,28.22,28.105,28.105,14672.0
2024-09-11,28.23,28.24,28.095,28.095,26866.0
2024-09-12,28.55,28.6,28.55,28.6,2078.0
2024-09-13,28.64,28.68,28.63,28.63,12257.0
2024-09-16,28.835,28.835,28.795,28.815,14979.0
2024-09-17,28.815,28.9,28.815,28.815,19741.0
2024-09-18,28.93,28.93,28.845,28.89,13847.0
2024-09-19,28.92,29.02,28.845,29.02,12897.0
2024-09-20,29.03,29.25,29.03,29.175,6816.0
2024-09-23,29.175,29.215,29.095,29.205,5926.0
2024-09-24,29.135,29.215,29.105,29.165,9123.0
2024-09-25,29.165,29.25,29.135,29.135,15327.0
2024-09-26,29.31,29.43,29.28,29.41,4884.0
2024-09-27,29.465,29.575,29.445,29.575,6381.0
2024-09-30,29.575,29.575,29.32,29.32,20814.0
2024-10-01,29.42,29.455,29.37,29.415,4851.0
2024-10-02,29.36,29.36,29.105,29.125,11645.0
2024-10-03,28.25,29.29,28.25,29.25,2148.0
2024-10-04,29.175,29.26,29.175,29.215,7255.0
2024-10-07,29.475,29.525,29.445,29.445,3141.0
2024-10-08,29.105,29.185,29.085,29.085,20979.0
2024-10-09,29.39,29.455,29.37,29.38,2870.0
2024-10-10,29.66,29.71,29.64,29.7,9287.0
2024-10-11,29.685,29.75,29.66,29.71,8773.0
2024-10-14,29.865,29.895,29.8,29.855,5628.0
2024-10-15,30.07,30.185,30.07,30.13,3575.0
2024-10-16,29.525,29.565,29.505,29.565,7316.0
2024-10-17,29.565,29.565,29.455,29.495,6449.0
2024-10-18,29.575,29.615,29.545,29.565,2017.0
2024-10-21,29.67,29.76,29.67,29.72,7325.0
2024-10-22,29.64,29.64,29.475,29.515,11147.0
2024-10-23,29.43,29.475,29.42,29.445,9076.0
2024-10-24,29.225,29.29,29.155,29.26,14151.0
2024-10-25,29.27,29.27,29.25,29.25,1785.0
2024-10-28,29.3,29.495,29.3,29.455,2339.0
2024-10-29,29.42,29.42,29.35,29.35,2062.0
2024-10-30,29.515,29.62,29.515,29.555,7738.0
2024-10-31,29.4,29.845,29.27,29.28,17208.0
2024-11-01,29.28,29.28,28.855,28.855,734.0
2024-11-04,29.0,29.155,28.99,29.155,6294.0
2024-11-05,29.075,29.085,29.04,29.04,2290.0
2024-11-06,29.3,29.615,29.3,29.615,12625.0
2024-11-07,30.05,30.05,29.865,29.935,5284.0
2024-11-08,30.14,30.235,30.14,30.235,1375.0
2024-11-11,30.195,30.305,30.195,30.205,3167.0
2024-11-12,30.265,30.295,30.195,30.255,2079.0
2024-11-13,30.205,30.225,30.16,30.17,4435.0
2024-11-14,30.18,30.205,30.11,30.16,25736.0
2024-11-15,29.955,29.955,29.845,29.845,18548.0
2024-11-18,29.38,29.445,29.37,29.435,25388.0
2024-11-19,29.39,29.465,29.34,29.465,4351.0
2024-11-20,29.38,29.42,29.33,29.37,2251.0
2024-11-21,29.225,29.475,29.225,29.37,3391.0
2024-11-22,29.8,29.8,29.8,29.8,18.0
2024-11-25,30.12,30.12,30.1,30.1,2075.0
2024-11-26,30.17,30.17,29.905,30.04,15397.0
2024-11-27,30.09,30.195,30.09,30.12,2625.0
2024-11-28,30.06,30.14,30.0,30.11,6669.0
2024-11-29,30.11,30.12,30.02,30.1,1330.0
2024-12-02,30.1,30.205,30.1,30.17,4401.0
2024-12-03,30.38,30.46,30.37,30.46,4612.0
2024-12-04,30.46,30.48,30.43,30.48,15846.0
2024-12-05,30.665,30.665,30.595,30.595,7243.0
2024-12-06,30.44,30.49,30.42,30.46,9415.0
2024-12-09,30.585,30.615,30.54,30.54,22359.0
2024-12-10,30.46,30.48,30.4,30.46,5024.0
2024-12-11,30.45,30.45,30.355,30.41,2808.0
2024-12-12,30.585,30.585,30.565,30.565,5684.0
2024-12-13,30.4,30.41,30.295,30.295,28732.0
2024-12-16,30.225,30.275,30.225,30.265,6446.0
2024-12-17,30.285,30.38,30.285,30.37,2545.0
2024-12-18,30.265,30.315,30.195,30.255,40723.0
2024-12-19,29.925,30.195,29.465,29.515,31517.0
2024-12-20,29.465,29.465,29.225,29.245,6631.0
2024-12-23,29.565,29.585,29.495,29.565,19428.0
2024-12-24,29.595,29.595,29.555,29.555,2511.0
2024-12-27,29.71,29.895,29.71,29.815,25637.0
2024-12-30,29.815,29.925,29.585,29.585,578.0
2024-12-31,29.605,29.605,29.25,29.31,2180.0
2025-01-02,29.57,29.57,29.12,29.295,1920.0
2025-01-03,29.19,29.295,29.18,29.295,6881.0
2025-01-06,29.48,29.48,29.405,29.415,7062.0
2025-01-07,29.64,29.705,29.64,29.685,8832.0
2025-01-08,29.705,29.705,29.54,29.57,7065.0
2025-01-09,29.66,29.66,29.51,29.51,4393.0
2025-01-10,29.53,29.58,29.295,29.295,2239.0
2025-01-13,29.295,29.295,28.985,29.06,4412.0
2025-01-14,29.26,29.26,29.15,29.15,3343.0
2025-01-15,29.285,29.295,29.22,29.22,4254.0
2025-01-16,29.63,29.63,29.54,29.6,14627.0
2025-01-17,29.795,29.845,29.765,29.805,5682.0
2025-01-20,29.92,30.0,29.91,29.98,5146.0
2025-01-21,30.06,30.125,29.92,29.98,7430.0
2025-01-22,30.125,30.75,29.845,30.35,12664.0
2025-01-23,30.545,30.615,30.545,30.615,1365.0
2025-01-24,30.575,30.705,30.575,30.675,24926.0
2025-01-28,30.86,30.86,30.06,30.08,41298.0
2025-01-29,30.185,30.195,30.185,30.185,6010.0
2025-01-30,30.195,30.295,30.125,30.295,12777.0
2025-01-31,30.565,30.655,30.555,30.595,37966.0
2025-02-03,30.47,30.47,29.765,29.765,39975.0
2025-02-04,30.41,30.41,30.245,30.265,32002.0
2025-02-05,30.33,30.33,30.225,30.245,15158.0
2025-02-06,30.76,30.76,30.52,30.585,11684.0
2025-02-07,30.635,30.73,30.615,30.625,12672.0
2025-02-10,30.525,30.575,30.46,30.565,3153.0
2025-02-11,30.665,30.695,30.605,30.665,1704.0
2025-02-12,30.8,30.8,30.695,30.705,1998.0
2025-02-13,30.705,30.76,30.695,30.76,9909.0
2025-02-14,30.84,30.86,30.81,30.86,28254.0
2025-02-17,30.77,30.79,30.74,30.79,4522.0
2025-02-18,30.73,30.83,30.73,30.83,2845.0
2025-02-19,30.73,30.88,30.73,30.85,6660.0
2025-02-20,30.76,30.79,30.685,30.685,1668.0
2025-02-21,30.685,30.685,30.605,30.625,2695.0
2025-02-24,30.275,30.34,30.215,30.34,2548.0
2025-02-25,30.275,30.275,30.04,30.07,9884.0
2025-02-26,30.09,30.1,29.96,30.05,7354.0
2025-02-27,30.04,30.105,30.03,30.09,13320.0
2025-02-28,30.09,30.09,29.455,29.55,25279.0
2025-03-03,29.95,29.95,29.805,29.895,3012.0
2025-03-04,29.885,29.885,29.56,29.61,5207.0
2025-03-05,29.58,29.6,29.48,29.55,32615.0
2025-03-06,29.685,29.725,29.67,29.695,1888.0
2025-03-07,29.295,29.295,29.06,29.12,28651.0
2025-03-10,27.665,29.16,26.845,29.16,20912.0
2025-03-11,29.055,29.055,28.27,28.605,42734.0
2025-03-12,28.605,28.605,28.34,28.455,11314.0
2025-03-13,28.37,28.465,28.27,28.29,42711.0
2025-03-14,28.075,28.26,28.075,28.26,21226.0
2025-03-17,28.39,28.525,28.39,28.505,6955.0
2025-03-18,28.895,28.895,28.73,28.78,8798.0
2025-03-19,28.32,28.69,28.32,28.615,8100.0
2025-03-20,28.74,28.875,28.74,28.875,3335.0
2025-03-21,28.67,28.71,28.595,28.625,5064.0
2025-03-24,28.67,28.71,28.645,28.68,4935.0
2025-03-25,28.905,28.925,28.82,28.85,4211.0
2025-03-26,29.045,29.045,28.985,28.995,1073.0
2025-03-27,28.635,28.71,28.625,28.71,4337.0
2025-03-28,28.615,28.635,28.565,28.595,4461.0
2025-03-31,27.96,27.97,27.84,27.86,30914.0
2025-04-01,28.115,28.115,27.99,28.095,16306.0
2025-04-02,28.29,28.3,28.135,28.23,4444.0
2025-04-03,27.42,27.765,27.42,27.725,20838.0
2025-04-04,27.09,27.315,26.965,26.965,11941.0
2025-04-07,25.88,25.88,24.61,24.895,23622.0
2025-04-08,25.86,26.17,25.705,25.89,77064.0
2025-04-09,25.8,25.8,24.745,24.755,38249.0
2025-04-10,27.605,27.695,27.345,27.355,8268.0
2025-04-11,27.355,27.355,26.435,26.955,37919.0
2025-04-14,27.365,27.43,27.245,27.4,24220.0
2025-04-15,27.4,27.44,27.325,27.335,8336.0
2025-04-16,27.335,27.335,27.0,27.17,20008.0
2025-04-17,27.04,27.235,27.04,27.235,4689.0
2025-04-22,27.235,27.235,26.66,26.71,4064.0
2025-04-23,27.725,27.745,27.47,27.56,9400.0
2025-04-24,27.635,27.645,27.51,27.52,10554.0
2025-04-28,27.52,28.155,27.52,28.135,2043.0
2025-04-29,28.205,28.31,28.205,28.29,21336.0
2025-04-30,28.465,28.465,28.39,28.465,18756.0
2025-05-01,28.76,28.85,28.73,28.82,16312.0
2025-05-02,28.81,29.045,28.8,29.045,24045.0
2025-05-05,29.22,29.22,29.11,29.17,21607.0
2025-05-06,29.22,29.305,29.2,29.2,5933.0
2025-05-07,29.2,29.26,29.14,29.15,10164.0
2025-05-08,29.275,29.475,29.24,29.415,1994.0
2025-05-09,29.295,29.365,29.295,29.365,1208.0
2025-05-12,29.415,29.67,29.415,29.56,17487.0
2025-05-13,29.98,30.07,29.93,29.95,31541.0
2025-05-14,30.125,30.215,30.07,30.135,15473.0
2025-05-15,30.135,30.155,30.05,30.105,3961.0
2025-05-16,30.31,30.35,30.235,30.295,5470.0
2025-05-19,30.285,30.34,30.245,30.285,3323.0
2025-05-20,30.615,30.615,30.45,30.45,2178.0
2025-05-21,30.46,30.47,30.34,30.34,1435.0
2025-05-22,30.08,30.175,30.03,30.175,1845.0
2025-05-23,30.07,30.175,30.07,30.08,2324.0
2025-05-26,30.105,30.165,30.07,30.135,6265.0
2025-05-27,30.185,30.205,30.08,30.08,2884.0
2025-05-28,30.47,30.49,30.35,30.35,7775.0
2025-05-29,30.655,30.705,30.49,30.665,14211.0
2025-05-30,30.08,30.185,30.04,30.135,2916.0
2025-06-02,30.225,30.225,30.0,30.06,5433.0
2025-06-03,30.245,30.295,30.145,30.245,5764.0
2025-06-04,30.45,30.46,30.37,30.37,894.0
2025-06-05,30.525,30.545,30.44,30.45,10804.0
2025-06-06,30.535,30.585,30.47,30.51,800.0
2025-06-10,30.595,30.83,30.585,30.585,4948.0
2025-06-11,30.81,30.81,30.75,30.79,7422.0
2025-06-12,30.8,30.8,30.545,30.635,7552.0
2025-06-13,30.76,30.76,30.225,30.285,10946.0
2025-06-16,30.195,30.38,30.195,30.295,3326.0
2025-06-17,30.43,30.52,30.41,30.43,4712.0
2025-06-18,30.285,30.41,30.285,30.38,1791.0
2025-06-19,30.215,30.245,30.125,30.145,17397.0
2025-06-20,30.155,30.175,30.115,30.115,8809.0
2025-06-23,29.94,29.94,29.845,29.93,7352.0
2025-06-24,30.5,30.585,30.44,30.535,8359.0
2025-06-25,30.665,30.685,30.615,30.625,4721.0
2025-06-26,30.595,30.625,30.545,30.595,9829.0
2025-06-27,30.83,30.87,30.83,30.87,1468.0
2025-06-30,30.865,31.085,30.865,31.065,6514.0
2025-07-01,31.17,31.17,31.03,31.03,4818.0
2025-07-02,31.11,31.22,31.11,31.22,741.0
2025-07-03,31.09,31.09,31.03,31.03,4066.0
2025-07-04,31.1,31.21,31.1,31.1,6070.0
2025-07-07,31.14,31.14,31.1,31.13,1487.0
2025-07-08,31.03,31.11,31.01,31.09,2701.0
2025-07-09,31.13,31.13,31.02,31.11,1735.0
2025-07-10,31.1,31.13,31.06,31.09,11075.0
2025-07-11,30.99,31.03,30.93,31.03,2354.0
2025-07-14,31.1,31.1,30.68,30.69,980.0
2025-07-15,30.79,30.94,30.79,30.92,3846.0
2025-07-16,30.67,30.69,30.63,30.65,3235.0
2025-07-17,30.72,30.73,30.63,30.72,6831.0
2025-07-18,31.11,31.11,30.93,30.97,7694.0
2025-07-21,30.91,30.91,30.82,30.89,24260.0
2025-07-22,30.96,30.96,30.85,30.87,14487.0
2025-07-23,31.02,31.14,31.0,31.14,14106.0
2025-07-24,31.13,31.3,31.13,31.3,10821.0
2025-07-25,31.22,31.26,31.14,31.16,18746.0
2025-07-28,31.3,31.4,31.3,31.4,16721.0
2025-07-29,31.23,31.26,31.19,31.21,22769.0
2025-07-30,31.16,31.22,31.09,31.11,20855.0
2025-07-31,32.0,32.0,30.96,31.05,15209.0
2025-08-01,30.62,30.64,30.52,30.56,19443.0
2025-08-04,30.23,30.31,30.2,30.3,10920.0
2025-08-05,30.67,30.67,30.64,30.64,3566.0
2025-08-06,30.42,30.59,30.41,30.53,35148.0
2025-08-07,30.58,30.67,30.58,30.67,19404.0
2025-08-08,30.77,30.77,30.67,30.72,22371.0
2025-08-11,30.85,30.89,30.8,30.87,12732.0
2025-08-12,30.82,30.82,30.68,30.73,3638.0
2025-08-13,31.1,31.12,31.05,31.06,11712.0
2025-08-14,31.31,31.31,31.15,31.2,11051.0
2025-08-15,31.06,31.12,31.01,31.09,12619.0
2025-08-18,31.12,31.13,31.1,31.13,418.0
2025-08-19,31.19,31.19,31.1,31.1,7785.0
2025-08-20,30.95,31.09,30.93,30.94,16155.0
2025-08-21,30.99,31.02,30.94,31.02,1903.0
2025-08-22,30.95,30.95,30.77,30.78,28074.0
2025-08-25,31.11,31.22,31.1,31.12,7488.0
2025-08-26,31.01,31.03,30.88,30.92,8719.0
2025-08-27,31.0,31.04,30.98,31.04,18853.0
2025-08-28,30.99,31.13,30.99,31.1,8086.0
2025-08-29,31.19,31.2,31.15,31.16,4387.0
2025-09-01,31.1,31.13,30.91,30.92,15846.0
2025-09-02,31.01,31.05,30.86,30.88,42281.0
2025-09-03,30.84,30.84,30.7,30.7,8651.0
2025-09-04,30.91,30.95,30.87,30.95,17818.0
2025-09-05,31.22,31.24,31.18,31.22,4622.0
2025-09-08,31.36,31.36,31.21,31.3,9900.0
2025-09-09,31.4,31.42,31.27,31.27,1458.0
2025-09-10,31.46,31.49,31.39,31.43,1443.0
2025-09-11,31.36,31.4,31.31,31.38,8354.0
2025-09-12,31.75,31.75,31.66,31.69,4221.0
2025-09-15,31.46,31.49,31.43,31.44,3682.0
2025-09-16,31.61,31.67,31.61,31.67,4704.0
2025-09-17,31.53,31.61,31.52,31.56,6127.0
2025-09-18,31.7,31.85,31.7,31.84,4676.0
2025-09-19,31.3,32.08,31.3,31.92,11434.0
2025-09-22,31.96,32.06,31.94,32.04,6257.0
2025-09-23,32.09,32.12,32.05,32.05,5366.0
2025-09-24,32.05,32.05,32.0,32.0,3197.0
2025-09-25,31.93,31.95,31.87,31.87,1063.0
2025-09-26,31.77,31.77,31.66,31.71,8050.0
2025-09-29,31.85,31.94,31.84,31.94,2310.0
2025-09-30,31.94,31.95,31.87,31.95,4417.0
2025-10-01,31.97,31.99,31.91,31.96,10350.0
2025-10-02,32.14,32.69,32.14,32.18,34768.0
2025-10-03,32.35,32.54,32.35,32.46,90825.0
2025-10-06,32.76,32.76,32.61,32.61,1738.0
2025-10-07,32.79,32.86,32.69,32.75,2743.0
2025-10-08,32.63,32.63,32.48,32.6,8596.0
2025-10-09,32.83,32.86,32.73,32.73,3236.0
2025-10-10,32.71,32.71,32.6,32.65,3468.0
2025-10-13,32.06,32.08,31.99,32.01,4855.0
2025-10-14,32.29,32.29,32.09,32.19,12345.0
2025-10-15,32.19,32.25,32.1,32.25,18027.0
2025-10-16,32.32,32.32,32.21,32.21,2441.0
2025-10-17,32.06,32.12,31.93,31.93,9084.0
2025-10-20,32.32,32.42,32.22,32.42,5899.0
2025-10-21,32.65,32.74,32.62,32.74,10727.0
2025-10-22,32.83,32.84,32.75,32.82,17575.0
2025-10-23,32.63,32.63,32.515,32.56,3847.0
2025-10-24,32.9,33.05,32.89,33.04,23998.0
2025-10-27,32.99,33.28,32.99,33.26,2625.0
2025-10-28,33.335,33.37,33.27,33.33,6080.0
2025-10-29,33.22,33.23,33.15,33.22,943.0
2025-10-30,33.01,33.09,32.87,33.09,5356.0
2025-10-31,32.88,32.93,32.81,32.87,15438.0
2025-11-03,32.92,32.95,32.83,32.91,1818.0
2025-11-04,32.79,32.79,32.69,32.77,1313.0
2025-11-05,32.42,32.42,32.13,32.13,8573.0
2025-11-06,32.7,32.7,32.53,32.59,13838.0
2025-11-07,32.17,32.38,32.17,32.27,32853.0
2025-11-10,32.46,32.48,32.41,32.46,11817.0
2025-11-11,32.67,32.7,32.6,32.66,10823.0
2025-11-12,31.7,32.77,31.69,32.64,5942.0
2025-11-13,32.78,32.91,32.7,32.88,29499.0
2025-11-14,32.31,32.45,32.3,32.33,10058.0
2025-11-17,32.31,32.37,32.18,32.37,10465.0
2025-11-18,32.15,32.15,31.56,31.64,7350.0
2025-11-19,31.57,31.69,31.46,31.49,13052.0
2025-11-20,31.93,32.3,31.84,32.15,35783.0
2025-11-21,31.21,31.4,31.21,31.29,3964.0
2025-11-24,31.55,31.88,31.55,31.84,6368.0
2025-11-25,32.0,32.01,31.85,31.92,19031.0
2025-11-26,32.34,32.42,32.28,32.35,6207.0