Date,Open,High,Low,Close,Volume
2020-05-28,25.70000112739195,26.10000075159463,25.70000112739195,26.049999606476383,58448.0
2020-05-29,26.149999989364225,26.149999989364225,25.879999527771663,25.889999756795312,40478.0
2020-06-01,26.17000044741152,26.190000905458817,25.70000112739195,25.879999527771663,76894.0
2020-06-02,25.85000074804937,25.85000074804937,25.57000005743317,25.57000005743317,113404.0
2020-06-03,25.190000891277784,25.190000891277784,24.70000111321092,24.87999951359063,143110.0
2020-06-04,24.600000730323085,24.76000058000416,24.44000088064201,24.70000111321092,135589.0
2020-06-05,24.70999943488591,24.790001267075105,24.50000034743525,24.580000272275782,72134.0
2020-06-09,24.28000103096094,24.410000193571065,23.86000094871096,24.22999988584269,225157.0
2020-06-10,24.600000730323085,24.76000058000416,24.54999958520484,24.54999958520484,60768.0
2020-06-11,24.750000350980507,25.1499999751832,24.750000350980507,25.000000354525763,114730.0
2020-06-12,25.50000036161628,25.590000515480465,25.1000007374136,25.1000007374136,350990.0
2020-06-15,25.50000036161628,25.50000036161628,25.24000012904737,25.420000436775744,56962.0
2020-06-16,25.000000354525763,25.000000354525763,24.729999892933208,24.85000073386834,81571.0
2020-06-17,24.959999438431165,25.209999441976425,24.959999438431165,25.1000007374136,41604.0
2020-06-18,25.200001120301437,25.24000012904737,25.059999821319,25.200001120301437,70669.0
2020-06-19,25.18000066225413,25.250000358071023,25.07000005034265,25.18000066225413,53417.0
2020-06-22,25.50000036161628,25.72999990711424,25.50000036161628,25.62000120255141,148671.0
2020-06-23,25.50000036161628,25.66000021129735,25.27000081611832,25.440000894823044,109483.0
2020-06-24,25.50000036161628,25.57000005743317,25.420000436775744,25.54000127771088,69769.0
2020-06-25,25.750000365161537,25.77000082320884,25.61000097352776,25.70000112739195,61006.0
2020-06-26,25.70000112739195,25.70000112739195,25.52000081966358,25.600000744504115,72796.0
2020-06-29,25.85000074804937,25.889999756795312,25.70000112739195,25.83000029000207,86391.0
2020-06-30,25.83000029000207,25.85000074804937,25.670000440321,25.77000082320884,94554.0
2020-07-01,25.94000090191356,25.94000090191356,25.719999678090584,25.910000214842608,53399.0
2020-07-02,25.70000112739195,25.910000214842608,25.54000127771088,25.549999599385867,214029.0
2020-07-03,25.719999678090584,25.72999990711424,25.549999599385867,25.549999599385867,40246.0
2020-07-06,25.6299995242264,25.6299995242264,25.450001123846693,25.450001123846693,47795.0
2020-07-07,25.70000112739195,25.70000112739195,25.54000127771088,25.68000066934465,29745.0
2020-07-08,25.899999985818965,25.920000443866257,25.76000059418519,25.85000074804937,33915.0
2020-07-09,25.85000074804937,26.000000368706797,25.809999831954773,26.000000368706797,75064.0
2020-07-10,26.000000368706797,26.04000128480139,25.920000443866257,26.000000368706797,50628.0
2020-07-13,26.000000368706797,26.000000368706797,25.889999756795312,25.950001130937206,61796.0
2020-07-14,25.969999681635844,26.030001055777745,25.85000074804937,25.950001130937206,61690.0
2020-07-15,26.000000368706797,26.000000368706797,25.799999602931123,25.889999756795312,87526.0
2020-07-16,25.950001130937206,25.969999681635844,25.860000977073017,25.899999985818965,107824.0
2020-07-17,25.87000120609667,25.87000120609667,25.70000112739195,25.799999602931123,27231.0
2020-07-20,25.950001130937206,25.9599994526122,25.860000977073017,25.920000443866257,39667.0
2020-07-21,26.000000368706797,26.000000368706797,25.85000074804937,25.899999985818965,137932.0
2020-07-22,26.000000368706797,26.12999953131692,25.85000074804937,26.010000597730446,53949.0
2020-07-23,26.29999961002164,26.29999961002164,26.12999953131692,26.190000905458817,59159.0
2020-07-24,26.50000037579731,26.69000091254933,26.46999968872636,26.68000068352568,128071.0
2020-07-27,26.990000153864177,27.209999470338484,26.9,27.15000000354525,242601.0
2020-07-28,27.410000236114158,27.670000468683064,27.10000076577566,27.270000844480386,286150.0
2020-07-29,27.40000000709051,27.450001152208756,27.209999470338484,27.30999985322632,135453.0
2020-07-30,27.40000000709051,27.459999473883745,27.30999985322632,27.35000076932092,139896.0
2020-07-31,27.250000386433083,27.430000694161453,27.12999954549795,27.430000694161453,81475.0
2020-08-03,27.70000115575401,27.82000008934049,27.58000031481887,27.74000016449995,193470.0
2020-08-04,27.70000115575401,27.80999986031684,27.70000115575401,27.7900013096182,78871.0
2020-08-05,28.229999942566813,28.320000096431,27.97999993902156,28.21999971354316,166654.0
2020-08-06,28.340000554478294,28.500000404159373,28.250000400614116,28.450001166389782,115209.0
2020-08-07,28.680000711887743,28.799999645474216,28.479999946112077,28.63999979579315,354885.0
2020-08-10,28.38999979224789,28.450001166389782,28.29000131670871,28.400000021271545,127664.0
2020-08-11,28.38999979224789,28.38999979224789,27.92000047222832,27.97999993902156,114326.0
2020-08-12,26.860000991254047,27.01000061191148,26.29999961002164,26.440000909004077,369696.0
2020-08-13,26.770000837389865,27.10000076577566,26.770000837389865,26.959999466793228,224119.0
2020-08-14,27.360000998344564,27.47999993193104,27.29999962420267,27.340000540297268,210420.0
2020-08-17,27.12000122382296,27.12999954549795,26.9,27.110000994799307,181650.0
2020-08-18,27.540001306072934,27.690000926730363,27.410000236114158,27.690000926730363,108579.0
2020-08-19,27.690000926730363,27.690000926730363,27.370001227368217,27.47999993193104,110496.0
2020-08-20,26.9,27.240000157409437,26.79999961711216,27.15000000354525,88639.0
2020-08-21,27.12999954549795,27.1800006906162,26.969999695816878,27.070000078704712,48466.0
2020-08-24,27.000000382887823,27.040001298982425,26.92000045804729,26.969999695816878,73973.0
2020-08-25,26.969999695816878,27.01000061191148,26.860000991254047,26.94000091609459,122031.0
2020-08-26,26.79999961711216,26.840000533206755,26.64999999645474,26.66000022547838,88461.0
2020-08-27,26.9,26.969999695816878,26.790001295437165,26.790001295437165,148689.0
2020-08-28,26.58000030063784,26.68000068352568,26.45999945970271,26.64999999645474,125694.0
2020-08-31,26.820000075159456,26.8500007622304,26.70999946324797,26.79999961711216,75211.0
2020-09-01,26.750000379342566,26.889999770976345,26.64999999645474,26.820000075159456,103469.0
2020-09-02,26.750000379342566,26.76000060836622,26.68000068352568,26.69000091254933,62931.0
2020-09-03,26.549999613566897,26.639999767431085,26.47999991775001,26.50000037579731,96859.0
2020-09-04,26.58000030063784,26.70999946324797,26.58000030063784,26.66000022547838,107578.0
2020-09-07,26.600000758685145,26.68000068352568,26.53000106286826,26.53000106286826,39791.0
2020-09-08,26.53000106286826,26.540001291891908,26.410000221933124,26.47999991775001,46956.0
2020-09-09,26.79999961711216,26.79999961711216,26.66000022547838,26.70000114157298,25282.0
2020-09-10,26.79999961711216,26.820000075159456,26.719999692271617,26.750000379342566,49198.0
2020-09-11,26.79999961711216,26.79999961711216,26.620001216732444,26.64999999645474,25139.0
2020-09-14,26.66000022547838,26.820000075159456,26.64999999645474,26.719999692271617,51707.0
2020-09-15,26.860000991254047,26.959999466793228,26.840000533206755,26.87999954195269,68803.0
2020-09-16,26.80999984613581,26.830000304183105,26.750000379342566,26.820000075159456,40118.0
2020-09-17,26.889999770976345,26.94000091609459,26.64999999645474,26.70999946324797,44592.0
2020-09-18,26.69000091254933,26.750000379342566,26.59000052966149,26.74000015031892,41453.0
2020-09-21,26.76000060836622,26.780001066413515,26.64999999645474,26.64999999645474,55718.0
2020-09-22,26.59000052966149,26.629999538407432,26.45999945970271,26.52000083384461,77109.0
2020-09-23,26.59000052966149,26.70000114157298,26.450001138027723,26.450001138027723,81598.0
2020-09-24,26.330000297092585,26.440000909004077,26.250000372252053,26.32000006806894,85947.0
2020-09-25,26.430000679980424,26.53000106286826,26.430000679980424,26.45999945970271,46395.0
2020-09-28,26.510000604820963,26.510000604820963,26.330000297092585,26.370001213187187,33171.0
2020-09-29,26.510000604820963,26.64999999645474,26.510000604820963,26.549999613566897,37976.0
2020-09-30,26.549999613566897,26.600000758685145,26.50000037579731,26.59000052966149,41392.0
2020-10-01,26.350000755139888,26.42000045095677,26.330000297092585,26.370001213187187,84947.0
2020-10-02,26.53000106286826,26.719999692271617,26.440000909004077,26.70999946324797,82613.0
2020-10-05,26.70000114157298,26.70000114157298,26.36000098416353,26.379999534862176,39568.0
2020-10-06,26.600000758685145,26.639999767431085,26.549999613566897,26.59000052966149,59682.0
2020-10-07,26.450001138027723,26.46999968872636,26.39999999290948,26.440000909004077,55783.0
2020-10-08,26.440000909004077,26.47999991775001,26.38999976388583,26.42000045095677,39033.0
2020-10-09,26.450001138027723,26.629999538407432,26.430000679980424,26.620001216732444,90900.0
2020-10-12,26.70000114157298,26.74000015031892,26.639999767431085,26.70000114157298,65783.0
2020-10-13,26.719999692271617,26.770000837389865,26.620001216732444,26.620001216732444,86755.0
2020-10-14,26.45999945970271,26.46999968872636,26.34000052611624,26.450001138027723,60985.0
2020-10-15,26.620001216732444,26.68000068352568,26.53000106286826,26.64999999645474,235373.0
2020-10-16,26.91000022902364,26.979999924840527,26.9,26.959999466793228,125401.0
2020-10-19,26.840000533206755,26.8500007622304,26.74000015031892,26.820000075159456,81090.0
2020-10-20,26.94000091609459,27.040001298982425,26.93000068707094,27.000000382887823,70780.0
2020-10-21,27.02000084093513,27.160000232568898,27.000000382887823,27.110000994799307,113778.0
2020-10-22,27.070000078704712,27.070000078704712,26.95000114511824,26.990000153864177,47632.0
2020-10-23,26.750000379342566,26.840000533206755,26.719999692271617,26.790001295437165,40963.0
2020-10-26,26.66000022547838,26.70000114157298,26.600000758685145,26.67000045450203,55507.0
2020-10-27,26.719999692271617,26.79999961711216,26.719999692271617,26.750000379342566,90065.0
2020-10-28,26.770000837389865,26.790001295437165,26.70999946324797,26.72999992129527,38453.0
2020-10-29,26.790001295437165,26.790001295437165,26.575001139800356,26.64999999645474,32175.0
2020-10-30,26.600000758685145,26.64999999645474,26.540001291891908,26.620001216732444,62618.0
2020-11-02,26.70999946324797,26.87999954195269,26.70999946324797,26.8700012202777,127918.0
2020-11-03,26.8700012202777,26.92000045804729,26.820000075159456,26.91000022902364,73136.0
2020-11-04,26.74000015031892,26.74000015031892,26.000000368706797,26.72999992129527,189258.0
2020-11-05,26.50000037579731,26.66000022547838,26.50000037579731,26.600000758685145,52848.0
2020-11-06,26.8500007622304,26.9,26.66000022547838,26.70000114157298,178351.0
2020-11-09,26.95000114511824,26.95000114511824,26.830000304183105,26.92000045804729,89510.0
2020-11-10,25.70000112739195,25.910000214842608,25.57000005743317,25.889999756795312,229573.0
2020-11-11,25.85000074804937,25.85000074804937,25.70000112739195,25.709999449066935,191109.0
2020-11-12,25.64999998227371,25.740000136137887,25.600000744504115,25.719999678090584,71908.0
2020-11-13,25.899999985818965,26.04000128480139,25.899999985818965,25.950001130937206,59551.0
2020-11-16,25.9599994526122,26.000000368706797,25.899999985818965,25.979999910659497,5301.0
2020-11-17,25.899999985818965,25.899999985818965,25.76000059418519,25.77000082320884,121544.0
2020-11-18,25.780001052232485,25.860000977073017,25.76000059418519,25.76000059418519,104284.0
2020-11-19,25.750000365161537,25.750000365161537,25.600000744504115,25.600000744504115,127716.0
2020-11-20,25.639999753250056,25.68000066934465,25.549999599385867,25.6299995242264,73496.0
2020-11-23,25.62000120255141,25.6299995242264,25.55999982840952,25.61000097352776,109146.0
2020-11-24,25.24000012904737,25.250000358071023,24.920000429685228,24.950001116756177,251763.0
2020-11-25,24.59000050129944,24.790001267075105,24.420000422594715,24.5300010345062,307486.0
2020-11-26,24.559999814228487,24.61000095934673,24.54999958520484,24.59000050129944,146976.0
2020-11-27,24.580000272275782,24.799999588750094,24.50000034743525,24.5300010345062,109988.0
2020-11-30,24.29999958165958,24.29999958165958,23.899999957456902,23.9200004155042,220771.0
2020-12-01,24.149999961002163,24.27000080193729,24.149999961002163,24.21999965681904,84027.0
2020-12-02,24.620001188370384,24.639999739069022,24.52000080548255,24.54999958520484,259318.0
2020-12-03,24.66000019711632,24.809999817773743,24.66000019711632,24.76000058000416,159389.0
2020-12-04,24.77000080902781,24.87000119191564,24.729999892933208,24.799999588750094,66997.0
2020-12-07,24.740000121956857,24.77000080902781,24.68000065516362,24.77000080902781,79284.0
2020-12-08,25.000000354525763,25.21999967100007,25.000000354525763,25.200001120301437,101402.0
2020-12-09,25.250000358071023,25.26000058709468,24.950001116756177,25.020000812573063,68789.0
2020-12-10,24.77000080902781,24.77000080902781,24.61000095934673,24.620001188370384,59436.0
2020-12-11,24.38999973552377,24.44000088064201,24.28000103096094,24.350000726777825,94424.0
2020-12-14,24.37999950650012,24.629999510045373,24.29999958165958,24.36000095580147,62875.0
2020-12-15,24.27000080193729,24.45999943134065,24.209999427795392,24.45999943134065,97197.0
2020-12-16,24.5300010345062,24.620001188370384,24.510000576458904,24.570000043252136,61401.0
2020-12-17,24.61000095934673,24.64999996809268,24.54999958520484,24.61000095934673,54318.0
2020-12-18,24.740000121956857,24.84000050484469,24.69000088418727,24.799999588750094,84232.0
2020-12-21,24.580000272275782,25.120001195460897,24.559999814228487,25.09000050838995,107769.0
2020-12-22,24.77000080902781,24.899999971637936,24.719999663909554,24.87999951359063,77460.0
2020-12-23,24.750000350980507,24.780001038051456,24.69000088418727,24.70999943488591,45161.0
2020-12-24,24.750000350980507,24.76000058000416,24.68000065516362,24.750000350980507,55358.0
2020-12-29,24.740000121956857,24.77000080902781,24.69000088418727,24.740000121956857,86568.0
2020-12-30,24.70000111321092,24.70000111321092,24.639999739069022,24.639999739069022,77802.0
2020-12-31,24.69000088418727,24.69000088418727,24.570000043252136,24.570000043252136,85833.0
2021-01-04,24.69000088418727,24.990000125502117,24.69000088418727,24.990000125502117,100963.0
2021-01-05,25.250000358071023,25.3899997497048,25.170000433230484,25.190000891277784,84217.0
2021-01-06,25.139999746159543,25.18000066225413,25.020000812573063,25.04999959229535,306007.0
2021-01-07,24.639999739069022,24.70000111321092,24.600000730323085,24.64999996809268,203626.0
2021-01-08,24.67000042613997,24.750000350980507,24.600000730323085,24.67000042613997,85813.0
2021-01-11,24.4900001184116,24.4900001184116,23.69000087000624,23.840000490663662,346968.0
2021-01-12,23.91000018648055,24.10000072323257,23.91000018648055,24.10000072323257,68330.0
2021-01-13,24.000000340344734,24.010000569368387,23.899999957456902,23.990000111321084,29845.0
2021-01-14,23.95999942425013,23.95999942425013,23.740000107775828,23.799999574569064,55453.0
2021-01-15,23.820000032616363,23.899999957456902,23.729999878752174,23.899999957456902,78106.0
2021-01-18,23.889999728433253,23.889999728433253,23.62000117418935,23.850000719687312,69192.0
2021-01-19,23.799999574569064,23.990000111321084,23.799999574569064,23.86000094871096,44046.0
2021-01-20,23.850000719687312,24.020000798392037,23.850000719687312,24.020000798392037,50993.0
2021-01-21,24.04000125643933,24.200001106120403,24.04000125643933,24.13999973197851,61579.0
2021-01-22,24.13999973197851,24.149999961002163,24.05999980713797,24.11000095225621,46799.0
2021-01-25,24.11000095225621,24.129999502954856,24.020000798392037,24.04000125643933,85080.0
2021-01-27,24.000000340344734,24.000000340344734,23.850000719687312,23.930000644527848,101049.0
2021-01-28,23.899999957456902,24.200001106120403,23.899999957456902,24.120001181279868,98132.0
2021-01-29,24.120001181279868,24.17000041904945,24.030001027415683,24.149999961002163,61118.0
2021-02-01,24.21999965681904,24.469999660364294,24.209999427795392,24.350000726777825,233375.0
2021-02-02,24.50000034743525,24.64999996809268,24.27000080193729,24.36000095580147,92004.0
2021-02-03,24.260000572913643,24.260000572913643,24.17000041904945,24.22999988584269,75869.0
2021-02-04,24.209999427795392,24.209999427795392,23.87000117773461,23.95999942425013,58620.0
2021-02-05,23.700001099029887,23.70999942070488,23.62000117418935,23.68000064098259,69221.0
2021-02-08,23.700001099029887,23.719999649728525,23.5900004871184,23.639999724888,66155.0
2021-02-09,23.700001099029887,23.889999728433253,23.700001099029887,23.8799994994096,80385.0
2021-02-10,23.8799994994096,23.8799994994096,23.770000794846776,23.83000026164001,141634.0
2021-02-11,23.840000490663662,23.9200004155042,23.719999649728525,23.719999649728525,272477.0
2021-02-12,23.719999649728525,23.719999649728525,23.549999571023807,23.559999800047457,76246.0
2021-02-15,23.549999571023807,23.559999800047457,23.45000109548463,23.45000109548463,70632.0
2021-02-16,23.43000063743733,23.45000109548463,23.37000117064409,23.44000086646098,56928.0
2021-02-17,23.25000032970896,23.25000032970896,23.110000938075185,23.149999946821133,79496.0
2021-02-18,22.979999868116405,23.05999979295694,22.91000017229952,23.01000055518736,136753.0
2021-02-19,22.95000108839412,22.95000108839412,22.70999940652385,22.799999560388034,90463.0
2021-02-22,22.780001009689396,22.780001009689396,22.61000093098467,22.68000062680156,167469.0
2021-02-23,22.85000070550628,22.95000108839412,22.85000070550628,22.889999714252223,64829.0
2021-02-24,22.870001163553574,22.89999994327588,22.799999560388034,22.889999714252223,46243.0
2021-02-25,22.750000322618444,22.750000322618444,22.58000024391372,22.600000701961022,40698.0
2021-02-26,22.490000090049534,22.649999939730616,22.479999861025888,22.639999710706963,88144.0
2021-03-01,22.54999955684277,22.639999710706963,22.42000039423265,22.62000116000832,71707.0
2021-03-02,22.29999955329752,22.29999955329752,22.080000236823206,22.149999932640103,156838.0
2021-03-03,22.21999962845698,22.29999955329752,22.149999932640103,22.22999985748063,80052.0
2021-03-04,22.000000311982674,22.09000046584686,21.96999962491172,22.05999977877591,105816.0
2021-03-05,22.010000541006324,22.04999954975226,21.95999939588808,21.95999939588808,123166.0
2021-03-08,22.1299994745928,22.27000077357523,22.1299994745928,22.24000008650428,88740.0
2021-03-09,22.10000069487051,22.1299994745928,22.02000077002997,22.04999954975226,59168.0
2021-03-10,22.25000031552793,22.35000069841577,22.25000031552793,22.330000240368463,26721.0
2021-03-11,22.379999478138053,22.4300006232563,22.330000240368463,22.39999993618536,30884.0
2021-03-12,22.200001077758344,22.200001077758344,22.10000069487051,22.10000069487051,35739.0
2021-03-15,22.28000100259888,22.34000046939212,22.22999985748063,22.309999782321167,29626.0
2021-03-16,22.35000069841577,22.42000039423265,22.35000069841577,22.410000165209,47321.0
2021-03-17,22.389999707161707,22.490000090049534,22.370001156463065,22.490000090049534,25344.0
2021-03-18,22.44000085227995,22.4500010813036,22.370001156463065,22.379999478138053,57221.0
2021-03-19,22.42000039423265,22.4300006232563,22.35000069841577,22.39999993618536,28293.0
2021-03-22,22.540001235167782,22.58000024391372,22.51000054809684,22.570000014890077,35683.0
2021-03-23,22.530001006144136,22.559999785866424,22.469999632002235,22.530001006144136,116500.0
2021-03-24,22.67000039777791,22.85000070550628,22.649999939730616,22.820000018435334,42284.0
2021-03-25,22.870001163553574,22.91000017229952,22.780001009689396,22.87999948522857,46406.0
2021-03-26,22.809999789411684,22.809999789411684,22.66000016875426,22.690000855825208,100506.0
2021-03-29,22.71999963554749,22.72999986457115,22.649999939730616,22.690000855825208,36912.0
2021-03-30,22.469999632002235,22.479999861025888,22.309999782321167,22.379999478138053,88944.0
2021-03-31,22.19000084873469,22.200001077758344,22.09000046584686,22.110000923894155,50432.0
2021-04-01,22.490000090049534,22.66000016875426,22.490000090049534,22.66000016875426,59389.0
2021-04-06,22.600000701961022,22.750000322618444,22.600000701961022,22.750000322618444,51141.0
2021-04-07,22.72999986457115,22.770000780665743,22.67000039777791,22.740000093594794,70131.0
2021-04-08,22.85000070550628,22.860000934529925,22.809999789411684,22.840000476482636,44149.0
2021-04-09,22.96999963909275,23.020000784211003,22.89999994327588,23.020000784211003,41969.0
2021-04-12,22.87999948522857,22.930000630346814,22.860000934529925,22.860000934529925,68385.0
2021-04-13,22.770000780665743,22.85000070550628,22.71999963554749,22.750000322618444,31824.0
2021-04-14,22.83000024745898,22.89999994327588,22.71999963554749,22.79000123871304,58467.0
2021-04-15,22.540001235167782,22.62000116000832,22.479999861025888,22.62000116000832,161954.0
2021-04-16,22.809999789411684,22.85000070550628,22.760000551642097,22.809999789411684,35902.0
2021-04-19,23.020000784211003,23.22999987166166,22.99000009714005,23.020000784211003,166802.0
2021-04-20,22.870001163553574,22.870001163553574,22.700001084848857,22.750000322618444,80421.0
2021-04-21,23.020000784211003,23.16000017584477,23.020000784211003,23.16000017584477,40903.0
2021-04-22,23.190000862915724,23.20999941361436,23.129999488773823,23.16000017584477,52967.0
2021-04-23,23.170000404868425,23.20999941361436,23.09000048002789,23.110000938075185,45369.0
2021-04-26,22.979999868116405,22.979999868116405,22.91000017229952,22.959999410069106,26245.0
2021-04-27,22.89999994327588,22.91000017229952,22.809999789411684,22.89999994327588,69474.0
2021-04-28,22.889999714252223,22.930000630346814,22.83000024745898,22.860000934529925,43581.0
2021-04-29,22.89999994327588,22.99000009714005,22.860000934529925,22.940000859370468,23244.0
2021-04-30,22.83000024745898,22.83000024745898,22.72999986457115,22.770000780665743,32566.0
2021-05-03,22.92000040132317,23.040001242258302,22.91000017229952,23.01000055518736,33847.0
2021-05-04,23.10000070905154,23.170000404868425,23.08000025100424,23.10000070905154,45882.0
2021-05-05,23.10000070905154,23.10000070905154,23.020000784211003,23.040001242258302,39222.0
2021-05-06,23.110000938075185,23.22999987166166,23.040001242258302,23.180000633892075,104753.0
2021-05-07,23.320000025525847,23.45000109548463,23.3099997965022,23.42000040841368,87812.0
2021-05-10,23.39999995036639,23.45000109548463,23.330000254549493,23.45000109548463,88569.0
2021-05-11,23.47999987520692,23.51000056227787,23.43000063743733,23.47999987520692,65133.0
2021-05-12,23.47999987520692,23.53000102032517,23.410000179390032,23.490000104230568,168597.0
2021-05-13,23.51000056227787,23.610000945165694,23.500000333254217,23.60000071614205,37171.0
2021-05-14,23.639999724888,23.700001099029887,23.60000071614205,23.62000117418935,74917.0
2021-05-17,23.740000107775828,23.95999942425013,23.740000107775828,23.930000644527848,49351.0
2021-05-18,24.05999980713797,24.09000049420892,23.979999882297435,24.05999980713797,69945.0
2021-05-19,24.04999957811432,24.080000265185262,23.990000111321084,24.04000125643933,64920.0
2021-05-20,24.21999965681904,24.28000103096094,24.149999961002163,24.190000877096757,78116.0
2021-05-21,24.129999502954856,24.22999988584269,24.129999502954856,24.200001106120403,39076.0
2021-05-24,24.410000193571065,24.45999943134065,24.36000095580147,24.420000422594715,79211.0
2021-05-25,24.27000080193729,24.27000080193729,24.180000648073104,24.190000877096757,45187.0
2021-05-26,24.510000576458904,24.570000043252136,24.45000110966566,24.45000110966566,79665.0
2021-05-27,24.510000576458904,24.580000272275782,24.47999988938795,24.580000272275782,31692.0
2021-05-28,24.580000272275782,24.580000272275782,24.420000422594715,24.510000576458904,42693.0
2021-05-31,24.740000121956857,24.77000080902781,24.68000065516362,24.740000121956857,43740.0
2021-06-01,24.68000065516362,24.729999892933208,24.629999510045373,24.729999892933208,88170.0
2021-06-02,24.5300010345062,24.570000043252136,24.44000088064201,24.570000043252136,97121.0
2021-06-03,24.70000111321092,24.70000111321092,24.600000730323085,24.620001188370384,27611.0
2021-06-04,24.47999988938795,24.47999988938795,24.32000003970688,24.420000422594715,216014.0
2021-06-07,24.47999988938795,24.47999988938795,24.350000726777825,24.350000726777825,88917.0
2021-06-08,24.47999988938795,24.54999958520484,24.47999988938795,24.50000034743525,55878.0
2021-06-09,24.510000576458904,24.5300010345062,24.45999943134065,24.4900001184116,83701.0
2021-06-10,24.47999988938795,24.47999988938795,24.36000095580147,24.36000095580147,57501.0
2021-06-11,24.50000034743525,24.54999958520484,24.50000034743525,24.52000080548255,44552.0
2021-06-15,24.24000011486634,24.25000034388999,24.17000041904945,24.24000011486634,48258.0
2021-06-16,24.22999988584269,24.22999988584269,24.11000095225621,24.21999965681904,67004.0
2021-06-17,23.950001102575147,23.950001102575147,23.83000026164001,23.83000026164001,81207.0
2021-06-18,23.500000333254217,23.75000033679948,23.500000333254217,23.719999649728525,38398.0
2021-06-21,23.639999724888,23.740000107775828,23.58000025809475,23.610000945165694,54807.0
2021-06-22,23.67000041195894,23.840000490663662,23.67000041195894,23.76000056582313,21667.0
2021-06-23,23.60000071614205,23.66000018293529,23.540001249348816,23.64999995391165,51949.0
2021-06-24,23.490000104230568,23.53000102032517,23.42000040841368,23.459999417159622,82448.0
2021-06-25,23.44000086646098,23.47999987520692,23.39999995036639,23.45000109548463,45665.0
2021-06-28,23.490000104230568,23.540001249348816,23.37000117064409,23.540001249348816,38070.0
2021-06-29,23.53000102032517,23.549999571023807,23.490000104230568,23.549999571023807,32503.0
2021-06-30,23.45000109548463,23.500000333254217,23.39999995036639,23.39999995036639,209540.0
2021-07-01,23.62000117418935,23.86000094871096,23.60000071614205,23.780001023870422,55210.0
2021-07-02,23.79000125289408,23.87000117773461,23.79000125289408,23.820000032616363,33659.0
2021-07-05,23.799999574569064,23.83000026164001,23.75000033679948,23.820000032616363,19594.0
2021-07-06,23.799999574569064,23.86000094871096,23.75000033679948,23.850000719687312,24625.0
2021-07-07,23.95999942425013,24.10000072323257,23.95999942425013,24.04999957811432,27408.0
2021-07-08,24.149999961002163,24.17000041904945,24.080000265185262,24.10000072323257,38648.0
2021-07-09,24.260000572913643,24.410000193571065,24.24000011486634,24.28000103096094,49530.0
2021-07-12,24.160000190025805,24.21999965681904,24.120001181279868,24.120001181279868,19699.0
2021-07-13,24.180000648073104,24.209999427795392,24.13999973197851,24.160000190025805,37496.0
2021-07-14,24.27000080193729,24.340000497754176,24.25000034388999,24.33000026873052,35486.0
2021-07-15,24.420000422594715,24.52000080548255,24.420000422594715,24.47999988938795,111736.0
2021-07-16,24.64999996809268,24.69000088418727,24.540001263529845,24.540001263529845,26698.0
2021-07-19,24.59000050129944,24.64999996809268,24.540001263529845,24.540001263529845,33096.0
2021-07-20,24.68000065516362,24.85000073386834,24.68000065516362,24.820000046797396,101719.0
2021-07-21,24.70999943488591,24.820000046797396,24.64999996809268,24.820000046797396,53328.0
2021-07-22,24.54999958520484,24.570000043252136,24.44000088064201,24.47999988938795,32416.0
2021-07-23,24.4900001184116,24.5300010345062,24.43000065161836,24.50000034743525,39191.0
2021-07-26,24.45000110966566,24.639999739069022,24.44000088064201,24.629999510045373,50103.0
2021-07-27,24.370001184825124,24.410000193571065,24.340000497754176,24.37999950650012,35526.0
2021-07-28,24.44000088064201,24.59000050129944,24.43000065161836,24.559999814228487,32316.0
2021-07-29,24.52000080548255,24.69000088418727,24.52000080548255,24.629999510045373,55525.0
2021-07-30,24.740000121956857,24.790001267075105,24.729999892933208,24.780001038051456,72503.0
2021-08-02,24.750000350980507,24.750000350980507,24.64999996809268,24.66000019711632,47219.0
2021-08-03,24.66000019711632,24.66000019711632,24.45999943134065,24.50000034743525,120109.0
2021-08-04,24.50000034743525,24.540001263529845,24.4900001184116,24.50000034743525,25864.0
2021-08-05,24.559999814228487,24.59000050129944,24.4900001184116,24.4900001184116,28266.0
2021-08-06,24.399999964547423,24.410000193571065,24.350000726777825,24.370001184825124,61609.0
2021-08-09,23.45000109548463,23.76000056582313,23.39999995036639,23.729999878752174,152189.0
2021-08-10,23.67000041195894,23.76000056582313,23.629999495864343,23.64999995391165,41484.0
2021-08-11,23.58000025809475,23.66000018293529,23.500000333254217,23.64999995391165,27589.0
2021-08-12,23.79000125289408,23.83000026164001,23.76000056582313,23.79000125289408,42408.0
2021-08-13,23.9200004155042,23.979999882297435,23.8799994994096,23.979999882297435,25950.0
2021-08-16,24.180000648073104,24.260000572913643,24.149999961002163,24.190000877096757,34293.0
2021-08-17,24.370001184825124,24.540001263529845,24.350000726777825,24.540001263529845,43250.0
2021-08-18,24.629999510045373,24.740000121956857,24.620001188370384,24.64999996809268,54049.0
2021-08-19,24.740000121956857,24.76000058000416,24.64999996809268,24.750000350980507,82907.0
2021-08-20,24.93000065870888,25.09000050838995,24.88999974261428,25.09000050838995,74889.0
2021-08-23,24.940000887732527,25.000000354525763,24.860000962891988,24.96999966745481,74047.0
2021-08-24,25.030001041596712,25.059999821319,24.93000065870888,24.959999438431165,99882.0
2021-08-25,24.88999974261428,24.88999974261428,24.76000058000416,24.809999817773743,207392.0
2021-08-26,24.66000019711632,24.66000019711632,24.600000730323085,24.600000730323085,221128.0
2021-08-27,24.83000027582104,24.899999971637936,24.809999817773743,24.88999974261428,77556.0
2021-08-30,24.87999951359063,24.940000887732527,24.84000050484469,24.899999971637936,40556.0
2021-08-31,24.860000962891988,24.899999971637936,24.799999588750094,24.799999588750094,60191.0
2021-09-01,24.799999588750094,24.860000962891988,24.76000058000416,24.799999588750094,40219.0
2021-09-02,24.64999996809268,24.69000088418727,24.580000272275782,24.620001188370384,51048.0
2021-09-03,24.47999988938795,24.540001263529845,24.410000193571065,24.43000065161836,47470.0
2021-09-06,24.540001263529845,24.620001188370384,24.540001263529845,24.59000050129944,56502.0
2021-09-07,24.559999814228487,24.59000050129944,24.45999943134065,24.5300010345062,43147.0
2021-09-08,24.33000026873052,24.37999950650012,24.29000125998459,24.33000026873052,56706.0
2021-09-09,24.29999958165958,24.36000095580147,24.29999958165958,24.33000026873052,32778.0
2021-09-10,24.36000095580147,24.44000088064201,24.33000026873052,24.44000088064201,40072.0
2021-09-13,24.29000125998459,24.44000088064201,24.260000572913643,24.43000065161836,84152.0
2021-09-14,24.370001184825124,24.45999943134065,24.309999810683227,24.45999943134065,33323.0
2021-09-15,24.66000019711632,24.719999663909554,24.61000095934673,24.629999510045373,49771.0
2021-09-16,24.47999988938795,24.5300010345062,24.410000193571065,24.45000110966566,34511.0
2021-09-17,24.04999957811432,24.149999961002163,24.04999957811432,24.149999961002163,31639.0
2021-09-20,24.129999502954856,24.21999965681904,24.129999502954856,24.21999965681904,47045.0
2021-09-21,24.33000026873052,24.36000095580147,24.21999965681904,24.260000572913643,62461.0
2021-09-22,24.580000272275782,24.600000730323085,24.420000422594715,24.559999814228487,109837.0
2021-09-23,24.47999988938795,24.47999988938795,24.28000103096094,24.399999964547423,64614.0
2021-09-24,23.95999942425013,24.05999980713797,23.899999957456902,24.05999980713797,53015.0
2021-09-27,24.10000072323257,24.190000877096757,24.07000003616162,24.180000648073104,53415.0
2021-09-28,24.020000798392037,24.09000049420892,23.940000873551497,23.940000873551497,33220.0
2021-09-29,23.979999882297435,24.05999980713797,23.940000873551497,24.020000798392037,43485.0
2021-09-30,24.07000003616162,24.10000072323257,24.04000125643933,24.04000125643933,22379.0
2021-10-01,24.260000572913643,24.340000497754176,24.21999965681904,24.28000103096094,118223.0
2021-10-04,24.29999958165958,24.32000003970688,24.21999965681904,24.24000011486634,47454.0
2021-10-05,24.28000103096094,24.350000726777825,24.200001106120403,24.22999988584269,39449.0
2021-10-06,24.17000041904945,24.200001106120403,24.120001181279868,24.160000190025805,61676.0
2021-10-07,24.200001106120403,24.24000011486634,24.160000190025805,24.180000648073104,40706.0
2021-10-08,24.000000340344734,24.11000095225621,24.000000340344734,24.09000049420892,26846.0
2021-10-11,24.010000569368387,24.07000003616162,23.979999882297435,24.000000340344734,41656.0
2021-10-12,23.899999957456902,23.979999882297435,23.86000094871096,23.950001102575147,45133.0
2021-10-13,23.979999882297435,24.04999957811432,23.950001102575147,24.010000569368387,81249.0
2021-10-14,24.29999958165958,24.340000497754176,24.209999427795392,24.260000572913643,29175.0
2021-10-15,24.22999988584269,24.25000034388999,24.200001106120403,24.24000011486634,59075.0
2021-10-18,23.83000026164001,23.9200004155042,23.820000032616363,23.899999957456902,43644.0
2021-10-19,23.83000026164001,23.850000719687312,23.79000125289408,23.809999803592717,29852.0
2021-10-20,23.69000087000624,23.729999878752174,23.64999995391165,23.64999995391165,50828.0
2021-10-21,23.70999942070488,23.799999574569064,23.68000064098259,23.780001023870422,30590.0
2021-10-22,23.8799994994096,23.940000873551497,23.850000719687312,23.9200004155042,40681.0
2021-10-25,24.010000569368387,24.07000003616162,24.000000340344734,24.030001027415683,30463.0
2021-10-26,24.149999961002163,24.17000041904945,23.979999882297435,23.990000111321084,92539.0
2021-10-27,23.91000018648055,23.91000018648055,23.75000033679948,23.780001023870422,35285.0
2021-10-28,23.91000018648055,24.020000798392037,23.91000018648055,24.000000340344734,50358.0
2021-10-29,23.899999957456902,23.930000644527848,23.76000056582313,23.76000056582313,57875.0
2021-11-01,23.719999649728525,23.820000032616363,23.68000064098259,23.79000125289408,53726.0
2021-11-02,23.799999574569064,23.95999942425013,23.770000794846776,23.95999942425013,51132.0
2021-11-03,24.04999957811432,24.080000265185262,23.95999942425013,23.979999882297435,50304.0
2021-11-04,23.850000719687312,23.850000719687312,23.780001023870422,23.850000719687312,41685.0
2021-11-05,24.180000648073104,24.32000003970688,24.180000648073104,24.27000080193729,68240.0
2021-11-08,24.50000034743525,24.629999510045373,24.410000193571065,24.620001188370384,50556.0
2021-11-09,24.600000730323085,24.67000042613997,24.570000043252136,24.620001188370384,97832.0
2021-11-10,24.85000073386834,24.860000962891988,24.780001038051456,24.790001267075105,59147.0
2021-11-11,25.200001120301437,25.379999520681142,25.200001120301437,25.34000051193521,97766.0
2021-11-12,25.50000036161628,25.55999982840952,25.469999674545328,25.510000590639933,85062.0
2021-11-15,25.50000036161628,25.50000036161628,25.27000081611832,25.27000081611832,98454.0
2021-11-16,25.360000969982504,25.3899997497048,25.32000005388791,25.3899997497048,93558.0
2021-11-17,25.39999997872845,25.61000097352776,25.34000051193521,25.47999990356898,130513.0
2021-11-18,25.6900008983683,25.77000082320884,25.64999998227371,25.64999998227371,64620.0
2021-11-19,25.58000028645681,25.6900008983683,25.54000127771088,25.6299995242264,450342.0
2021-11-22,25.58000028645681,25.58000028645681,25.47999990356898,25.50000036161628,41652.0
2021-11-23,24.959999438431165,25.059999821319,24.959999438431165,25.04999959229535,48559.0
2021-11-24,24.799999588750094,24.910000200661575,24.740000121956857,24.88999974261428,41258.0
2021-11-25,24.87000119191564,24.910000200661575,24.820000046797396,24.88999974261428,40588.0
2021-11-26,24.93000065870888,25.209999441976425,24.899999971637936,25.18000066225413,56230.0
2021-11-29,25.1000007374136,25.18000066225413,25.080000279366296,25.139999746159543,87510.0
2021-11-30,25.030001041596712,25.059999821319,24.979999896478464,25.04000127062036,26250.0
2021-12-01,24.950001116756177,24.950001116756177,24.820000046797396,24.85000073386834,27302.0
2021-12-02,25.07000005034265,25.110000966437244,25.010000583549417,25.04999959229535,19737.0
2021-12-03,24.979999896478464,25.120001195460897,24.96999966745481,25.04999959229535,25678.0
2021-12-06,25.49000013259263,25.50000036161628,25.35000074095886,25.35000074095886,63540.0
2021-12-07,25.24000012904737,25.30999982486426,25.1499999751832,25.160000204206835,37970.0
2021-12-08,25.07000005034265,25.12999951713589,25.04000127062036,25.080000279366296,34959.0
2021-12-09,24.88999974261428,24.93000065870888,24.87999951359063,24.910000200661575,35754.0
2021-12-10,24.85000073386834,24.88999974261428,24.84000050484469,24.87999951359063,37111.0
2021-12-13,24.93000065870888,24.950001116756177,24.87000119191564,24.910000200661575,45603.0
2021-12-14,25.04999959229535,25.190000891277784,25.04000127062036,25.139999746159543,55311.0
2021-12-15,24.979999896478464,24.979999896478464,24.910000200661575,24.910000200661575,74160.0
2021-12-16,24.85000073386834,24.950001116756177,24.750000350980507,24.88999974261428,54273.0
2021-12-17,25.1000007374136,25.21999967100007,25.000000354525763,25.170000433230484,41101.0
2021-12-20,25.190000891277784,25.35000074095886,25.190000891277784,25.35000074095886,27941.0
2021-12-21,25.209999441976425,25.24000012904737,25.1499999751832,25.170000433230484,39953.0
2021-12-22,25.1499999751832,25.1499999751832,25.000000354525763,25.09000050838995,26693.0
2021-12-23,25.010000583549417,25.1000007374136,24.990000125502117,25.080000279366296,38160.0
2021-12-24,25.030001041596712,25.059999821319,25.000000354525763,25.04999959229535,24764.0
2021-12-29,25.04000127062036,25.04000127062036,24.950001116756177,24.96999966745481,45598.0
2021-12-30,24.910000200661575,24.920000429685228,24.809999817773743,24.809999817773743,32277.0
2021-12-31,25.000000354525763,25.080000279366296,25.000000354525763,25.080000279366296,21094.0
2022-01-04,25.080000279366296,25.120001195460897,25.010000583549417,25.030001041596712,48195.0
2022-01-05,25.080000279366296,25.139999746159543,25.04000127062036,25.1000007374136,32646.0
2022-01-06,25.09000050838995,25.18000066225413,25.04999959229535,25.160000204206835,41730.0
2022-01-07,25.010000583549417,25.04000127062036,24.96999966745481,25.030001041596712,36387.0
2022-01-10,25.04000127062036,25.04000127062036,24.910000200661575,25.000000354525763,53135.0
2022-01-11,25.110000966437244,25.1499999751832,25.080000279366296,25.139999746159543,60416.0
2022-01-12,25.250000358071023,25.27000081611832,25.190000891277784,25.209999441976425,30817.0
2022-01-13,25.080000279366296,25.09000050838995,25.04000127062036,25.04999959229535,42667.0
2022-01-14,25.04999959229535,25.120001195460897,25.010000583549417,25.1000007374136,32571.0
2022-01-17,25.229999900023724,25.250000358071023,25.170000433230484,25.250000358071023,39733.0
2022-01-18,25.250000358071023,25.29999959584061,25.209999441976425,25.29000127416562,51881.0
2022-01-19,25.26000058709468,25.27000081611832,25.200001120301437,25.200001120301437,32594.0
2022-01-20,25.510000590639933,25.549999599385867,25.41000020775209,25.430000665799398,144476.0
2022-01-21,25.450001123846693,25.6299995242264,25.450001123846693,25.61000097352776,104561.0
2022-01-24,25.6299995242264,25.6299995242264,25.510000590639933,25.590000515480465,82747.0
2022-01-25,25.68000066934465,25.85000074804937,25.68000066934465,25.84000051902572,363151.0
2022-01-27,25.64999998227371,25.66000021129735,25.549999599385867,25.6299995242264,91235.0
2022-01-28,25.590000515480465,25.590000515480465,25.510000590639933,25.58000028645681,164711.0
2022-01-31,25.58000028645681,25.64999998227371,25.469999674545328,25.469999674545328,43899.0
2022-02-01,25.469999674545328,25.54000127771088,25.420000436775744,25.50000036161628,37454.0
2022-02-02,25.29999959584061,25.29999959584061,25.200001120301437,25.209999441976425,138697.0
2022-02-03,25.28000104514197,25.39999997872845,25.28000104514197,25.379999520681142,20992.0
2022-02-04,25.32000005388791,25.34000051193521,25.250000358071023,25.28000104514197,31214.0
2022-02-07,25.57000005743317,25.64999998227371,25.50000036161628,25.54000127771088,27071.0
2022-02-08,25.54000127771088,25.590000515480465,25.50000036161628,25.590000515480465,27321.0
2022-02-09,25.600000744504115,25.600000744504115,25.440000894823044,25.510000590639933,65698.0
2022-02-10,25.54000127771088,25.61000097352776,25.52000081966358,25.57000005743317,61562.0
2022-02-11,25.50000036161628,25.62000120255141,25.49000013259263,25.62000120255141,38673.0
2022-02-14,26.059999835500037,26.12999953131692,26.000000368706797,26.000000368706797,105659.0
2022-02-15,26.250000372252053,26.36000098416353,26.2199996851811,26.350000755139888,120884.0
2022-02-16,25.910000214842608,25.94000090191356,25.860000977073017,25.879999527771663,53054.0
2022-02-17,25.969999681635844,26.20999945615745,25.899999985818965,26.120001209641927,88884.0
2022-02-18,26.440000909004077,26.510000604820963,26.20999945615745,26.270000830299352,108003.0
2022-02-21,26.46999968872636,26.69000091254933,26.250000372252053,26.250000372252053,165613.0
2022-02-22,26.410000221933124,26.67000045450203,26.410000221933124,26.50000037579731,109317.0
2022-02-23,26.50000037579731,26.50000037579731,26.240000143228404,26.260000601275703,94629.0
2022-02-24,26.50000037579731,27.160000232568898,26.410000221933124,26.8500007622304,200592.0
2022-02-25,26.629999538407432,26.80999984613581,26.510000604820963,26.5700000716142,200646.0
2022-02-28,26.50000037579731,26.860000991254047,26.50000037579731,26.620001216732444,114148.0
2022-03-01,26.39999999290948,26.39999999290948,26.180000676435167,26.240000143228404,86732.0
2022-03-02,26.70999946324797,26.889999770976345,26.59000052966149,26.64999999645474,108921.0
2022-03-03,26.350000755139888,26.52000083384461,26.34000052611624,26.34000052611624,141030.0
2022-03-04,26.50000037579731,26.69000091254933,26.36000098416353,26.5700000716142,107147.0
2022-03-07,26.61000098770879,27.040001298982425,26.61000098770879,26.8500007622304,199379.0
2022-03-08,27.200001148663496,27.340000540297268,26.979999924840527,27.250000386433083,154263.0
2022-03-09,28.05999986386209,28.29000131670871,27.95000115929927,28.180000704797227,278213.0
2022-03-10,27.29999962420267,27.29999962420267,26.959999466793228,27.040001298982425,178313.0
2022-03-11,27.049999620657413,27.240000157409437,27.049999620657413,27.110000994799307,116407.0
2022-03-14,27.15000000354525,27.270000844480386,27.03000106995877,27.260000615456736,89721.0
2022-03-15,27.1399997745216,27.170000461592547,26.959999466793228,26.959999466793228,119173.0
2022-03-16,26.58000030063784,26.76000060836622,26.58000030063784,26.58000030063784,88551.0
2022-03-17,26.39999999290948,26.53000106286826,26.34000052611624,26.46999968872636,82219.0
2022-03-18,26.330000297092585,26.38999976388583,26.180000676435167,26.2199996851811,130266.0
2022-03-21,25.950001130937206,26.059999835500037,25.860000977073017,26.04000128480139,86907.0
2022-03-22,26.11000098061828,26.20999945615745,26.11000098061828,26.149999989364225,49370.0
2022-03-23,25.719999678090584,25.780001052232485,25.670000440321,25.77000082320884,92096.0
2022-03-24,25.930000672889907,26.02000082675409,25.889999756795312,25.94000090191356,46700.0
2022-03-25,26.059999835500037,26.160000218387868,26.049999606476383,26.049999606476383,46834.0
2022-03-28,26.04000128480139,26.049999606476383,25.79000128125613,25.83000029000207,78320.0
2022-03-29,25.639999753250056,25.76000059418519,25.62000120255141,25.670000440321,70699.0
2022-03-30,25.57000005743317,25.6299995242264,25.49000013259263,25.55999982840952,58171.0
2022-03-31,25.72999990711424,25.79000128125613,25.64999998227371,25.670000440321,51194.0
2022-04-01,25.809999831954773,25.920000443866257,25.809999831954773,25.920000443866257,56815.0
2022-04-04,25.70000112739195,25.719999678090584,25.49000013259263,25.549999599385867,75116.0
2022-04-05,25.58000028645681,25.62000120255141,25.35000074095886,25.360000969982504,112024.0
2022-04-06,25.34000051193521,25.420000436775744,25.28000104514197,25.37000119900616,48937.0
2022-04-07,25.600000744504115,25.709999449066935,25.58000028645681,25.6900008983683,43958.0
2022-04-08,25.820000060978423,25.87000120609667,25.77000082320884,25.79000128125613,43306.0
2022-04-11,26.08000029354733,26.17000044741152,26.070000064523683,26.10000075159463,66097.0
2022-04-12,26.330000297092585,26.39999999290948,26.29000128834665,26.30999983904529,82409.0
2022-04-13,26.36000098416353,26.46999968872636,26.34000052611624,26.45999945970271,77451.0
2022-04-14,26.53000106286826,26.559999842590543,26.42000045095677,26.450001138027723,60165.0
2022-04-19,26.840000533206755,26.889999770976345,26.72999992129527,26.79999961711216,163139.0
2022-04-20,26.370001213187187,26.370001213187187,26.17000044741152,26.17000044741152,108959.0
2022-04-21,26.270000830299352,26.330000297092585,26.190000905458817,26.240000143228404,48778.0
2022-04-22,26.45999945970271,26.61000098770879,26.45999945970271,26.600000758685145,91706.0
2022-04-26,26.45999945970271,26.49000014677366,26.32000006806894,26.370001213187187,65697.0
2022-04-27,26.639999767431085,26.70000114157298,26.39999999290948,26.46999968872636,128416.0
2022-04-28,26.47999991775001,26.559999842590543,26.350000755139888,26.350000755139888,91061.0
2022-04-29,26.64999999645474,26.719999692271617,26.600000758685145,26.639999767431085,83661.0
2022-05-02,26.830000304183105,26.860000991254047,26.72999992129527,26.76000060836622,83959.0
2022-05-03,26.450001138027723,26.45999945970271,26.10000075159463,26.17000044741152,108134.0
2022-05-04,26.280001059323,26.34000052611624,26.160000218387868,26.20999945615745,73272.0
2022-05-05,26.070000064523683,26.280001059323,26.070000064523683,26.229999914204758,109167.0
2022-05-06,26.370001213187187,26.42000045095677,26.260000601275703,26.410000221933124,87703.0
2022-05-09,26.67000045450203,26.820000075159456,26.67000045450203,26.719999692271617,118924.0
2022-05-10,26.600000758685145,26.820000075159456,26.600000758685145,26.70000114157298,166765.0
2022-05-11,26.450001138027723,26.450001138027723,26.370001213187187,26.39999999290948,113589.0
2022-05-12,26.780001066413515,26.9,26.719999692271617,26.860000991254047,88668.0
2022-05-13,26.510000604820963,26.5700000716142,26.45999945970271,26.46999968872636,103105.0
2022-05-16,26.049999606476383,26.29999961002164,26.04000128480139,26.240000143228404,90989.0
2022-05-17,26.20999945615745,26.20999945615745,26.010000597730446,26.08000029354733,109324.0
2022-05-18,25.799999602931123,25.84000051902572,25.740000136137887,25.76000059418519,128065.0
2022-05-19,26.030001055777745,26.11000098061828,25.85000074804937,25.910000214842608,90043.0
2022-05-20,26.12999953131692,26.280001059323,26.10000075159463,26.190000905458817,74966.0
2022-05-23,26.13999976034057,26.17000044741152,26.08000029354733,26.10000075159463,52174.0
2022-05-24,26.149999989364225,26.200001134482463,26.120001209641927,26.17000044741152,23877.0
2022-05-25,26.29999961002164,26.29999961002164,26.13999976034057,26.190000905458817,46142.0
2022-05-26,26.13999976034057,26.13999976034057,26.059999835500037,26.10000075159463,27703.0
2022-05-27,26.10000075159463,26.10000075159463,25.930000672889907,25.990000139683147,34044.0
2022-05-30,25.809999831954773,25.94000090191356,25.799999602931123,25.899999985818965,38932.0
2022-05-31,25.750000365161537,25.780001052232485,25.6900008983683,25.76000059418519,20349.0
2022-06-01,25.54000127771088,25.600000744504115,25.47999990356898,25.52000081966358,68283.0
2022-06-02,25.750000365161537,25.83000029000207,25.709999449066935,25.83000029000207,59908.0
2022-06-03,25.740000136137887,25.79000128125613,25.72999990711424,25.740000136137887,25432.0
2022-06-06,25.68000066934465,25.780001052232485,25.68000066934465,25.72999990711424,49021.0
2022-06-07,25.57000005743317,25.6900008983683,25.49000013259263,25.64999998227371,110241.0
2022-06-08,25.639999753250056,25.66000021129735,25.549999599385867,25.66000021129735,38173.0
2022-06-09,25.72999990711424,25.84000051902572,25.72999990711424,25.799999602931123,64005.0
2022-06-10,25.9599994526122,26.059999835500037,25.879999527771663,25.899999985818965,32895.0
2022-06-14,26.240000143228404,26.29999961002164,26.160000218387868,26.2199996851811,179161.0
2022-06-15,26.270000830299352,26.30999983904529,26.200001134482463,26.29999961002164,76347.0
2022-06-16,26.13999976034057,26.180000676435167,26.049999606476383,26.180000676435167,88651.0
2022-06-17,26.260000601275703,26.29999961002164,26.20999945615745,26.29999961002164,106450.0
2022-06-20,26.440000909004077,26.540001291891908,26.39999999290948,26.450001138027723,66310.0
2022-06-21,26.379999534862176,26.430000679980424,26.330000297092585,26.370001213187187,130912.0
2022-06-22,26.29999961002164,26.39999999290948,26.260000601275703,26.38999976388583,106451.0
2022-06-23,26.5700000716142,26.600000758685145,26.53000106286826,26.549999613566897,117211.0
2022-06-24,26.39999999290948,26.440000909004077,26.36000098416353,26.39999999290948,87139.0
2022-06-27,26.29999961002164,26.53000106286826,26.29999961002164,26.440000909004077,75776.0
2022-06-28,26.330000297092585,26.36000098416353,26.270000830299352,26.30999983904529,89675.0
2022-06-29,26.30999983904529,26.36000098416353,26.280001059323,26.36000098416353,41298.0
2022-06-30,26.410000221933124,26.510000604820963,26.29999961002164,26.350000755139888,139001.0
2022-07-01,26.200001134482463,26.410000221933124,26.13999976034057,26.32000006806894,58634.0
2022-07-04,26.45999945970271,26.61000098770879,26.450001138027723,26.450001138027723,128463.0
2022-07-05,26.29000128834665,26.39999999290948,26.200001134482463,26.330000297092585,98842.0
2022-07-06,26.049999606476383,26.049999606476383,25.950001130937206,26.030001055777745,86288.0
2022-07-07,25.64999998227371,25.70000112739195,25.55999982840952,25.61000097352776,70284.0
2022-07-08,25.440000894823044,25.549999599385867,25.41000020775209,25.549999599385867,46013.0
2022-07-11,25.450001123846693,25.549999599385867,25.3899997497048,25.54000127771088,80235.0
2022-07-12,25.6900008983683,25.79000128125613,25.64999998227371,25.70000112739195,109468.0
2022-07-13,25.53000104868723,25.58000028645681,25.45999944552168,25.47999990356898,44054.0
2022-07-14,25.68000066934465,25.709999449066935,25.49000013259263,25.55999982840952,170153.0
2022-07-15,25.34000051193521,25.3899997497048,25.29999959584061,25.37000119900616,240677.0
2022-07-18,25.1000007374136,25.21999967100007,25.07000005034265,25.209999441976425,74815.0
2022-07-19,25.080000279366296,25.080000279366296,24.940000887732527,24.940000887732527,44467.0
2022-07-20,24.76000058000416,24.809999817773743,24.69000088418727,24.70999943488591,72914.0
2022-07-21,24.59000050129944,24.620001188370384,24.370001184825124,24.4900001184116,349318.0
2022-07-22,24.780001038051456,24.85000073386834,24.77000080902781,24.820000046797396,93583.0
2022-07-25,24.920000429685228,25.014999744386916,24.920000429685228,24.96999966745481,45595.0
2022-07-26,24.729999892933208,24.76000058000416,24.69000088418727,24.729999892933208,73845.0
2022-07-27,24.70999943488591,24.799999588750094,24.69000088418727,24.76000058000416,46620.0
2022-07-28,24.84000050484469,24.88999974261428,24.809999817773743,24.84000050484469,59815.0
2022-07-29,25.04000127062036,25.170000433230484,25.030001041596712,25.170000433230484,69960.0
2022-08-01,25.24000012904737,25.26000058709468,25.1499999751832,25.1499999751832,50177.0
2022-08-02,25.190000891277784,25.47999990356898,25.190000891277784,25.469999674545328,41315.0
2022-08-03,25.420000436775744,25.510000590639933,25.420000436775744,25.49000013259263,23343.0
2022-08-04,25.39999997872845,25.469999674545328,25.35000074095886,25.35000074095886,26647.0
2022-08-05,25.719999678090584,25.79000128125613,25.670000440321,25.719999678090584,51126.0
2022-08-08,25.70000112739195,25.70000112739195,25.510000590639933,25.58000028645681,24018.0
2022-08-09,25.57000005743317,25.639999753250056,25.510000590639933,25.600000744504115,50936.0
2022-08-10,25.76000059418519,25.809999831954773,25.6900008983683,25.709999449066935,30263.0
2022-08-11,25.29000127416562,25.30999982486426,25.209999441976425,25.250000358071023,30866.0
2022-08-12,25.18000066225413,25.21999967100007,25.12999951713589,25.1499999751832,19987.0
2022-08-15,25.26000058709468,25.30999982486426,25.21999967100007,25.29000127416562,23761.0
2022-08-16,25.29999959584061,25.41000020775209,25.29999959584061,25.29999959584061,20078.0
2022-08-17,25.29000127416562,25.3899997497048,25.250000358071023,25.3899997497048,32590.0
2022-08-18,25.430000665799398,25.47999990356898,25.39999997872845,25.41000020775209,33645.0
2022-08-19,25.430000665799398,25.440000894823044,25.35000074095886,25.379999520681142,10235.0
2022-08-22,25.379999520681142,25.39999997872845,25.24000012904737,25.27000081611832,25228.0
2022-08-23,25.28000104514197,25.28000104514197,25.1499999751832,25.209999441976425,14423.0
2022-08-24,25.209999441976425,25.29000127416562,25.209999441976425,25.250000358071023,21568.0
2022-08-25,25.34000051193521,25.360000969982504,25.24000012904737,25.26000058709468,24155.0
2022-08-26,25.200001120301437,25.24000012904737,25.1499999751832,25.200001120301437,28855.0
2022-08-29,25.229999900023724,25.250000358071023,25.110000966437244,25.139999746159543,23814.0
2022-08-30,25.139999746159543,25.24000012904737,25.139999746159543,25.18000066225413,39012.0
2022-08-31,25.139999746159543,25.139999746159543,24.959999438431165,24.959999438431165,28679.0
2022-09-01,25.000000354525763,25.04999959229535,24.96999966745481,24.990000125502117,34296.0
2022-09-02,24.950001116756177,25.04000127062036,24.950001116756177,25.04000127062036,105643.0
2022-09-05,25.110000966437244,25.24000012904737,25.1000007374136,25.24000012904737,25417.0
2022-09-06,25.24000012904737,25.250000358071023,25.120001195460897,25.190000891277784,42389.0
2022-09-07,25.28000104514197,25.28000104514197,25.170000433230484,25.209999441976425,34504.0
2022-09-08,25.37000119900616,25.50000036161628,25.37000119900616,25.440000894823044,23521.0
2022-09-09,25.250000358071023,25.28000104514197,25.110000966437244,25.110000966437244,41566.0
2022-09-12,25.09000050838995,25.09000050838995,24.990000125502117,24.990000125502117,68019.0
2022-09-13,24.990000125502117,25.07000005034265,24.96999966745481,25.04000127062036,28902.0
2022-09-14,25.190000891277784,25.360000969982504,25.170000433230484,25.360000969982504,57203.0
2022-09-15,25.209999441976425,25.209999441976425,24.959999438431165,25.010000583549417,37281.0
2022-09-16,24.83000027582104,24.84000050484469,24.70999943488591,24.790001267075105,40060.0
2022-09-19,24.899999971637936,24.93000065870888,24.809999817773743,24.860000962891988,53694.0
2022-09-20,24.87999951359063,24.910000200661575,24.820000046797396,24.820000046797396,19422.0
2022-09-21,24.83000027582104,24.899999971637936,24.799999588750094,24.899999971637936,41902.0
2022-09-23,25.1000007374136,25.209999441976425,25.1000007374136,25.209999441976425,43154.0
2022-09-26,25.110000966437244,25.190000891277784,25.07000005034265,25.1499999751832,115548.0
2022-09-27,25.1000007374136,25.139999746159543,25.07000005034265,25.12999951713589,65834.0
2022-09-28,25.27000081611832,25.420000436775744,25.21999967100007,25.379999520681142,57007.0
2022-09-29,25.45999944552168,25.54000127771088,25.39999997872845,25.41000020775209,71123.0
2022-09-30,25.47999990356898,25.639999753250056,25.47999990356898,25.590000515480465,109993.0
2022-10-03,25.799999602931123,25.920000443866257,25.799999602931123,25.87000120609667,71012.0
2022-10-04,26.049999606476383,26.260000601275703,26.04000128480139,26.200001134482463,93545.0
2022-10-05,26.430000679980424,26.510000604820963,26.379999534862176,26.49000014677366,178200.0
2022-10-06,26.39999999290948,26.39999999290948,26.29999961002164,26.29999961002164,70651.0
2022-10-07,26.600000758685145,26.68000068352568,26.540001291891908,26.66000022547838,108138.0
2022-10-10,26.67000045450203,26.74000015031892,26.50000037579731,26.5700000716142,83852.0
2022-10-11,26.47999991775001,26.600000758685145,26.450001138027723,26.600000758685145,45971.0
2022-10-12,26.52000083384461,26.639999767431085,26.47999991775001,26.549999613566897,48829.0
2022-10-13,26.600000758685145,26.66000022547838,26.549999613566897,26.59000052966149,52349.0
2022-10-14,26.430000679980424,26.430000679980424,26.260000601275703,26.330000297092585,93054.0
2022-10-17,26.39999999290948,26.50000037579731,26.39999999290948,26.430000679980424,50710.0
2022-10-18,26.200001134482463,26.250000372252053,26.12999953131692,26.229999914204758,33399.0
2022-10-19,26.160000218387868,26.160000218387868,26.059999835500037,26.090000522570985,45132.0
2022-10-20,25.94000090191356,26.090000522570985,25.930000672889907,26.090000522570985,42486.0
2022-10-21,25.950001130937206,25.9599994526122,25.84000051902572,25.879999527771663,51908.0
2022-10-24,26.010000597730446,26.13999976034057,26.000000368706797,26.11000098061828,51289.0
2022-10-25,26.059999835500037,26.090000522570985,26.030001055777745,26.059999835500037,11716.0
2022-10-26,25.899999985818965,25.910000214842608,25.809999831954773,25.84000051902572,38672.0
2022-10-27,25.70000112739195,25.72999990711424,25.54000127771088,25.57000005743317,34427.0
2022-10-28,25.709999449066935,25.780001052232485,25.66000021129735,25.68000066934465,33954.0
2022-10-31,25.670000440321,25.670000440321,25.54000127771088,25.66000021129735,83780.0
2022-11-01,25.50000036161628,25.510000590639933,25.39999997872845,25.45999944552168,20844.0
2022-11-02,25.740000136137887,25.780001052232485,25.670000440321,25.6900008983683,16254.0
2022-11-03,25.70000112739195,25.799999602931123,25.68000066934465,25.6900008983683,41465.0
2022-11-04,25.889999756795312,25.920000443866257,25.85000074804937,25.879999527771663,84227.0
2022-11-07,26.010000597730446,26.36000098416353,25.94000090191356,26.000000368706797,61948.0
2022-11-08,25.85000074804937,25.85000074804937,25.780001052232485,25.820000060978423,79943.0
2022-11-09,26.11000098061828,26.36000098416353,26.11000098061828,26.250000372252053,237705.0
2022-11-10,26.47999991775001,26.600000758685145,26.45999945970271,26.58000030063784,70083.0
2022-11-11,26.600000758685145,26.600000758685145,26.440000909004077,26.45999945970271,93708.0
2022-11-14,26.450001138027723,26.450001138027723,26.270000830299352,26.29999961002164,52155.0
2022-11-15,26.430000679980424,26.430000679980424,26.36000098416353,26.42000045095677,52834.0
2022-11-16,26.34000052611624,26.34000052611624,26.20999945615745,26.250000372252053,47745.0
2022-11-17,26.32000006806894,26.32000006806894,26.200001134482463,26.240000143228404,36592.0
2022-11-18,26.250000372252053,26.29999961002164,26.200001134482463,26.250000372252053,24979.0
2022-11-21,26.29000128834665,26.29000128834665,26.160000218387868,26.240000143228404,31410.0
2022-11-22,26.240000143228404,26.350000755139888,26.240000143228404,26.350000755139888,61773.0
2022-11-23,26.11000098061828,26.17000044741152,26.08000029354733,26.11000098061828,28549.0
2022-11-24,25.930000672889907,26.000000368706797,25.899999985818965,25.899999985818965,24823.0
2022-11-25,25.979999910659497,25.979999910659497,25.879999527771663,25.94000090191356,45262.0
2022-11-28,25.930000672889907,26.149999989364225,25.84000051902572,26.13999976034057,211190.0
2022-11-29,26.190000905458817,26.190000905458817,26.059999835500037,26.13999976034057,55224.0
2022-11-30,26.13999976034057,26.20999945615745,26.08000029354733,26.190000905458817,26324.0
2022-12-01,26.090000522570985,26.12999953131692,26.000000368706797,26.12999953131692,24124.0
2022-12-02,26.440000909004077,26.47999991775001,26.32000006806894,26.36000098416353,60410.0
2022-12-05,26.350000755139888,26.450001138027723,26.34000052611624,26.410000221933124,54437.0
2022-12-06,26.39999999290948,26.430000679980424,26.280001059323,26.330000297092585,92578.0
2022-12-07,26.50000037579731,26.50000037579731,26.350000755139888,26.45999945970271,25226.0
2022-12-08,26.50000037579731,26.600000758685145,26.47999991775001,26.50000037579731,60499.0
2022-12-09,26.430000679980424,26.440000909004077,26.350000755139888,26.440000909004077,56709.0
2022-12-12,26.440000909004077,26.510000604820963,26.29000128834665,26.29999961002164,64205.0
2022-12-13,26.38999976388583,26.440000909004077,26.30999983904529,26.30999983904529,26380.0
2022-12-14,26.430000679980424,26.50000037579731,26.370001213187187,26.45999945970271,36371.0
2022-12-15,26.350000755139888,26.350000755139888,26.17000044741152,26.2199996851811,30732.0
2022-12-16,26.48,26.48,26.48,26.48,0.0
2022-12-19,26.65,26.65,26.65,26.65,0.0
2022-12-20,26.84,26.84,26.84,26.84,0.0
2022-12-21,27.19,27.19,27.19,27.19,0.0
2022-12-22,26.9,26.9,26.9,26.9,0.0
2022-12-23,26.84,26.84,26.84,26.84,0.0
2022-12-28,26.95,26.95,26.95,26.95,0.0
2022-12-29,26.73,26.73,26.73,26.73,0.0
2022-12-30,26.83,26.83,26.83,26.83,0.0
2023-01-03,26.92,26.92,26.92,26.92,0.0
2023-01-04,27.16,27.16,27.16,27.16,0.0
2023-01-05,27.14,27.14,27.14,27.14,0.0
2023-01-06,27.1,27.1,27.1,27.1,0.0
2023-01-09,27.08,27.08,27.08,27.08,0.0
2023-01-10,27.05,27.05,27.05,27.05,0.0
2023-01-11,27.15,27.15,27.15,27.15,0.0
2023-01-12,27.21,27.21,27.21,27.21,0.0
2023-01-13,27.24,27.24,27.24,27.24,0.0
2023-01-16,27.44,27.44,27.44,27.44,0.0
2023-01-17,27.37,27.37,27.37,27.37,0.0
2023-01-18,27.13,27.13,27.13,27.13,0.0
2023-01-19,27.62,27.62,27.62,27.62,0.0
2023-01-20,27.8,27.8,27.8,27.8,0.0
2023-01-23,27.58,27.58,27.58,27.58,0.0
2023-01-24,27.44,27.44,27.44,27.44,0.0
2023-01-25,27.15,27.15,27.15,27.15,0.0
2023-01-27,27.01,27.01,27.01,27.01,0.0
2023-01-30,27.21,27.21,27.21,27.21,0.0
2023-01-31,27.18,27.29,27.16,27.25,16257.0
2023-02-01,27.33,27.33,27.2,27.23,31430.0
2023-02-02,27.27,27.34,27.24,27.29,42861.0
2023-02-03,27.01,27.16,26.96,27.11,59635.0
2023-02-06,27.0,27.09,26.82,27.0,57200.0
2023-02-07,27.01,27.12,26.94,26.95,15855.0
2023-02-08,26.95,26.95,26.84,26.9,49714.0
2023-02-09,26.96,27.07,26.96,26.97,17159.0
2023-02-10,26.9,26.9,26.76,26.79,47599.0
2023-02-13,26.9,26.95,26.85,26.85,30224.0
2023-02-14,26.63,26.68,26.55,26.63,57752.0
2023-02-15,26.58,26.63,26.46,26.58,21833.0
2023-02-16,26.58,26.68,26.52,26.56,59195.0
2023-02-17,26.64,26.72,26.61,26.62,24960.0
2023-02-20,26.66,26.9,26.66,26.71,63550.0
2023-02-21,26.65,26.68,26.59,26.64,28493.0
2023-02-22,26.68,26.84,26.68,26.82,36216.0
2023-02-23,26.82,26.82,26.7,26.74,38734.0
2023-02-24,26.7,26.85,26.69,26.73,14992.0
2023-02-27,26.95,26.96,26.85,26.96,25409.0
2023-02-28,26.97,26.97,26.86,26.92,31935.0
2023-03-01,27.05,27.19,27.05,27.06,44126.0
2023-03-02,27.07,27.17,27.07,27.13,23049.0
2023-03-03,27.2,27.27,27.2,27.23,54699.0
2023-03-06,27.23,27.49,27.23,27.4,29288.0
2023-03-07,27.3,27.49,27.3,27.46,156635.0
2023-03-08,27.4,27.5,27.4,27.46,81244.0
2023-03-09,27.4,27.53,27.39,27.39,91207.0
2023-03-10,27.77,27.81,27.67,27.68,92607.0
2023-03-13,28.31,28.42,28.18,28.2,151043.0
2023-03-14,28.48,28.7,28.48,28.62,184692.0
2023-03-15,28.45,28.47,28.3,28.38,120932.0
2023-03-16,28.96,29.02,28.7,28.7,145023.0
2023-03-17,28.77,28.84,28.66,28.72,63076.0
2023-03-20,29.44,29.48,29.23,29.45,143066.0
2023-03-21,29.42,29.61,29.36,29.57,131398.0
2023-03-22,29.07,29.12,28.92,28.93,87630.0
2023-03-23,29.4,29.4,29.22,29.22,88545.0
2023-03-24,29.7,29.865,29.7,29.76,94932.0
2023-03-27,29.9,29.9,29.49,29.65,64194.0
2023-03-28,29.4,29.4,29.2,29.25,113054.0
2023-03-29,29.36,29.42,29.3,29.3,38957.0
2023-03-30,29.35,29.36,29.26,29.26,14241.0
2023-03-31,29.44,29.49,29.39,29.49,56544.0
2023-04-03,29.36,29.41,29.21,29.24,75932.0
2023-04-04,29.2,29.25,29.13,29.23,50189.0
2023-04-05,29.85,30.03,29.81,30.03,144983.0
2023-04-06,30.08,30.08,29.94,30.06,74298.0
2023-04-11,29.97,30.0,29.86,29.9,79950.0
2023-04-12,30.05,30.27,30.05,30.23,68929.0
2023-04-13,30.1,30.12,29.98,30.03,70798.0
2023-04-14,30.03,30.11,29.99,30.08,82722.0
2023-04-17,29.86,29.92,29.74,29.92,111205.0
2023-04-18,29.73,29.76,29.67,29.69,30803.0
2023-04-19,29.7,29.77,29.69,29.7,85407.0
2023-04-20,29.7,29.74,29.64,29.64,54685.0
2023-04-21,29.69,29.77,29.64,29.65,22943.0
2023-04-24,29.55,29.65,29.55,29.61,20220.0
2023-04-26,30.05,30.17,30.05,30.13,65350.0
2023-04-27,30.12,30.24,30.04,30.04,60495.0
2023-04-28,29.95,30.0,29.86,29.96,79442.0
2023-05-01,29.98,30.0,29.76,29.76,60239.0
2023-05-02,29.8,29.89,29.51,29.51,39235.0
2023-05-03,30.14,30.24,30.14,30.19,55441.0
2023-05-04,30.8,30.9,30.45,30.57,89585.0
2023-05-05,30.58,30.58,30.32,30.34,78876.0
2023-05-08,29.82,29.87,29.77,29.77,74044.0
2023-05-09,29.77,29.84,29.73,29.82,51982.0
2023-05-10,30.01,30.08,29.94,29.94,33448.0
2023-05-11,29.9,29.99,29.88,29.99,71094.0
2023-05-12,30.0,30.05,29.95,29.96,120427.0
2023-05-15,30.18,30.25,30.12,30.13,198662.0
2023-05-16,30.05,30.12,29.98,30.12,132811.0
2023-05-17,29.86,29.91,29.8,29.9,86414.0
2023-05-18,29.75,29.85,29.69,29.71,62978.0
2023-05-19,29.53,29.56,29.45,29.53,86272.0
2023-05-22,29.65,29.75,29.63,29.64,64791.0
2023-05-23,29.58,29.58,29.41,29.41,36936.0
2023-05-24,29.75,29.95,29.75,29.95,44583.0
2023-05-25,29.92,29.95,29.84,29.84,64777.0
2023-05-26,29.84,29.89,29.77,29.87,64326.0
2023-05-29,29.77,29.77,29.65,29.67,57939.0
2023-05-30,29.73,29.77,29.62,29.65,52817.0
2023-05-31,30.0,30.19,29.97,30.19,95470.0
2023-06-01,30.19,30.27,30.07,30.1,76017.0
2023-06-02,30.05,30.05,29.88,29.88,32858.0
2023-06-05,29.52,29.52,29.38,29.4,54650.0
2023-06-06,29.55,29.61,29.35,29.36,167218.0
2023-06-07,29.34,29.43,29.31,29.33,48717.0
2023-06-08,29.1,29.22,29.1,29.15,56194.0
2023-06-09,29.26,29.29,29.2,29.23,42984.0
2023-06-13,29.0,29.01,28.9,28.92,73803.0
2023-06-14,28.67,28.74,28.63,28.72,55323.0
2023-06-15,28.55,28.57,28.33,28.34,85433.0
2023-06-16,28.35,28.45,28.35,28.4,39865.0
2023-06-19,28.4,28.56,28.4,28.43,34614.0
2023-06-20,28.43,28.64,28.4,28.6,31757.0
2023-06-21,28.49,28.53,28.42,28.5,28210.0
2023-06-22,28.4,28.48,28.34,28.48,50373.0
2023-06-23,28.25,28.58,28.24,28.56,101670.0
2023-06-26,28.73,28.82,28.7,28.82,87729.0
2023-06-27,28.76,28.76,28.61,28.66,104034.0
2023-06-28,28.65,28.85,28.6,28.77,62873.0
2023-06-29,28.84,28.9,28.73,28.76,76785.0
2023-06-30,28.7,28.85,28.7,28.73,70012.0
2023-07-03,28.74,28.8,28.66,28.71,88395.0
2023-07-04,28.74,28.89,28.69,28.85,49124.0
2023-07-05,28.78,28.78,28.69,28.73,20867.0
2023-07-06,28.76,28.83,28.71,28.79,68099.0
2023-07-07,28.78,28.83,28.73,28.8,20586.0
2023-07-10,28.75,28.8,28.71,28.78,61624.0
2023-07-11,28.72,28.8,28.72,28.8,58918.0
2023-07-12,28.84,28.84,28.72,28.83,105177.0
2023-07-13,28.8,28.8,28.64,28.67,93019.0
2023-07-14,28.47,28.68,28.34,28.35,139402.0
2023-07-17,28.44,28.66,28.44,28.62,68740.0
2023-07-18,28.65,28.67,28.61,28.64,67696.0
2023-07-19,28.95,29.08,28.93,29.01,139710.0
2023-07-20,29.1,29.15,28.94,28.94,77047.0
2023-07-21,29.04,29.1,28.99,28.99,31793.0
2023-07-24,29.15,29.15,29.03,29.04,47431.0
2023-07-25,28.99,29.0,28.93,28.94,50699.0
2023-07-26,28.86,29.07,28.86,29.0,40976.0
2023-07-27,29.07,29.11,28.94,29.03,94022.0
2023-07-28,28.98,29.36,28.95,29.22,112617.0
2023-07-31,29.35,29.35,29.18,29.18,117910.0
2023-08-01,29.19,29.35,29.15,29.28,71108.0
2023-08-02,29.42,29.59,29.34,29.59,133742.0
2023-08-03,29.54,29.59,29.51,29.53,45675.0
2023-08-04,29.45,29.45,29.35,29.4,28158.0
2023-08-07,29.51,29.51,29.37,29.41,32770.0
2023-08-08,29.4,29.55,29.38,29.55,78625.0
2023-08-09,29.38,29.43,29.34,29.41,31138.0
2023-08-10,29.3,29.3,29.23,29.25,41237.0
2023-08-11,29.29,29.32,29.25,29.31,21010.0
2023-08-14,29.35,29.54,29.35,29.5,67517.0
2023-08-15,29.35,29.39,29.21,29.21,88650.0
2023-08-16,29.35,29.5,29.34,29.48,101479.0
2023-08-17,29.47,29.62,29.42,29.6,128813.0
2023-08-18,29.37,29.52,29.37,29.52,65950.0
2023-08-21,29.42,29.52,29.38,29.45,49816.0
2023-08-22,29.47,29.55,29.44,29.49,96941.0
2023-08-23,29.49,29.5,29.39,29.48,86591.0
2023-08-24,29.5,29.6,29.5,29.54,45336.0
2023-08-25,29.81,29.84,29.76,29.77,67547.0
2023-08-28,29.78,29.83,29.69,29.74,67512.0
2023-08-29,29.75,29.86,29.75,29.79,36057.0
2023-08-30,29.73,29.9,29.73,29.83,35077.0
2023-08-31,29.96,29.96,29.87,29.92,97961.0
2023-09-01,29.86,29.92,29.83,29.91,88134.0
2023-09-04,29.95,30.04,29.95,29.96,69158.0
2023-09-05,29.93,30.18,29.92,30.18,123999.0
2023-09-06,30.13,30.2,30.07,30.07,35693.0
2023-09-07,29.98,30.12,29.96,30.04,52056.0
2023-09-08,30.06,30.12,29.97,30.0,46568.0
2023-09-11,29.93,29.97,29.85,29.88,59433.0
2023-09-12,29.82,29.86,29.79,29.8,47419.0
2023-09-13,29.69,29.78,29.68,29.75,46512.0
2023-09-14,29.7,29.7,29.54,29.59,45026.0
2023-09-15,29.61,29.67,29.52,29.55,55288.0
2023-09-18,29.76,29.89,29.76,29.84,75264.0
2023-09-19,29.98,29.99,29.91,29.96,38882.0
2023-09-20,29.84,29.87,29.8,29.83,19687.0
2023-09-21,29.91,30.05,29.89,30.05,50121.0
2023-09-22,29.91,29.95,29.85,29.88,80449.0
2023-09-25,29.85,29.87,29.76,29.85,68814.0
2023-09-26,29.77,29.8,29.7,29.74,20601.0
2023-09-27,29.69,29.71,29.62,29.65,49877.0
2023-09-28,29.53,29.53,29.32,29.36,44701.0
2023-09-29,28.98,29.0,28.79,28.86,52687.0
2023-10-02,28.73,28.86,28.61,28.7,75764.0
2023-10-03,28.68,28.74,28.57,28.71,107253.0
2023-10-04,28.84,28.92,28.76,28.76,103844.0
2023-10-05,28.74,28.75,28.59,28.63,67348.0
2023-10-06,28.53,28.57,28.5,28.55,20481.0
2023-10-09,29.0,29.1,28.91,29.09,118868.0
2023-10-10,28.98,29.0,28.92,28.97,54064.0
2023-10-11,28.87,28.9,28.81,28.88,40567.0
2023-10-12,29.13,29.2,29.13,29.16,57887.0
2023-10-13,29.5,29.61,29.5,29.61,50092.0
2023-10-16,30.45,30.47,30.27,30.29,124485.0
2023-10-17,30.27,30.27,30.02,30.05,42690.0
2023-10-18,30.18,30.45,30.16,30.32,51869.0
2023-10-19,30.69,30.88,30.69,30.82,124494.0
2023-10-20,31.1,31.49,31.08,31.26,131545.0
2023-10-23,31.24,31.24,31.06,31.19,73261.0
2023-10-24,31.12,31.12,30.98,30.98,49833.0
2023-10-25,31.0,31.0,30.79,30.8,110916.0
2023-10-26,31.4,31.6,31.4,31.59,98055.0
2023-10-27,31.32,31.36,31.23,31.31,63240.0
2023-10-30,31.46,31.56,31.4,31.44,36030.0
2023-10-31,31.23,31.33,31.22,31.33,71668.0
2023-11-01,31.3,31.3,31.12,31.14,18943.0
2023-11-02,31.13,31.13,30.76,30.82,77541.0
2023-11-03,31.0,31.0,30.76,30.77,79463.0
2023-11-06,30.2,30.7,30.2,30.4,158937.0
2023-11-07,30.36,30.65,30.25,30.54,59987.0
2023-11-08,30.7,31.2,30.46,30.48,32008.0
2023-11-09,30.39,30.41,30.25,30.34,54751.0
2023-11-10,30.65,30.79,30.64,30.64,57224.0
2023-11-13,30.6,30.79,30.34,30.35,61517.0
2023-11-14,30.43,30.48,30.4,30.43,31222.0
2023-11-15,30.19,30.2,30.07,30.2,57335.0
2023-11-16,30.11,30.27,29.95,30.27,59813.0
2023-11-17,30.52,30.66,30.48,30.64,38781.0
2023-11-20,30.4,30.4,30.14,30.17,59718.0
2023-11-21,30.14,30.23,30.06,30.2,77446.0
2023-11-22,30.43,30.44,30.35,30.4,27079.0
2023-11-23,30.36,30.4,30.29,30.39,49557.0
2023-11-24,30.33,30.34,30.28,30.32,73006.0
2023-11-27,30.39,30.61,30.25,30.61,155048.0
2023-11-28,30.61,30.61,30.34,30.38,41181.0
2023-11-29,30.6,30.72,30.56,30.68,59297.0
2023-11-30,31.0,31.0,30.68,30.68,37873.0
2023-12-01,30.69,30.83,30.69,30.79,73311.0
2023-12-04,30.8,32.0,30.8,31.29,113226.0
2023-12-05,30.62,30.93,30.57,30.76,47910.0
2023-12-06,30.71,30.78,30.57,30.6,19751.0
2023-12-07,30.83,30.99,30.82,30.95,72943.0
2023-12-08,30.67,30.69,30.6,30.6,53579.0
2023-12-11,30.6,30.6,30.34,30.37,30516.0
2023-12-12,30.2,30.2,30.03,30.06,101549.0
2023-12-13,30.07,30.15,30.06,30.09,47040.0
2023-12-14,30.33,30.43,30.13,30.16,67170.0
2023-12-15,30.16,30.35,30.16,30.22,18530.0
2023-12-18,30.3,30.3,30.02,30.07,29652.0
2023-12-19,30.11,30.18,29.99,30.03,40295.0
2023-12-20,30.05,30.13,30.03,30.05,59978.0
2023-12-21,30.05,30.13,30.04,30.11,46768.0
2023-12-22,30.03,30.15,30.03,30.11,35691.0
2023-12-27,30.12,30.21,30.1,30.1,16447.0
2023-12-28,30.2,30.39,30.2,30.39,35213.0
2023-12-29,30.25,30.25,30.15,30.2,13741.0
2024-01-02,30.2,30.33,30.16,30.25,18292.0
2024-01-03,30.3,30.49,30.3,30.45,21502.0
2024-01-04,30.34,30.34,30.22,30.22,24130.0
2024-01-05,30.34,30.44,30.34,30.44,6195.0
2024-01-08,30.56,30.56,30.28,30.32,32307.0
2024-01-09,30.2,30.2,30.1,30.17,41723.0
2024-01-10,30.25,30.32,30.18,30.22,26363.0
2024-01-11,30.2,30.2,30.1,30.12,23057.0
2024-01-12,30.2,30.3,30.11,30.26,26452.0
2024-01-15,30.5,30.63,30.49,30.63,85239.0
2024-01-16,30.74,30.9,30.74,30.88,44676.0
2024-01-17,30.7,30.75,30.65,30.74,33668.0
2024-01-18,30.56,30.62,30.51,30.55,41605.0
2024-01-19,30.55,30.7,30.55,30.65,346356.0
2024-01-22,30.65,30.79,30.6,30.61,43224.0
2024-01-23,30.65,30.7,30.57,30.64,33452.0
2024-01-24,30.71,30.75,30.7,30.7,40228.0
2024-01-25,30.57,30.6,30.54,30.58,32046.0
2024-01-29,30.55,30.72,30.55,30.66,33421.0
2024-01-30,30.58,30.86,30.58,30.64,39326.0
2024-01-31,30.72,30.91,30.72,30.87,35027.0
2024-02-01,30.92,31.13,30.92,31.12,65997.0
2024-02-02,31.2,31.2,31.02,31.06,49369.0
2024-02-05,31.18,31.33,31.06,31.12,49981.0
2024-02-06,31.13,31.19,30.99,31.0,54449.0
2024-02-07,31.08,31.1,31.02,31.08,20671.0
2024-02-08,31.1,31.15,31.04,31.07,34542.0
2024-02-09,31.26,31.26,31.2,31.23,42178.0
2024-02-12,31.23,31.23,30.89,30.95,38583.0
2024-02-13,30.84,30.91,30.82,30.91,18718.0
2024-02-14,30.77,30.8,30.74,30.74,31899.0
2024-02-15,30.6,30.67,30.56,30.64,36132.0
2024-02-16,30.66,30.7,30.6,30.67,76790.0
2024-02-19,30.7,30.9,30.7,30.79,61515.0
2024-02-20,30.81,30.85,30.72,30.83,28846.0
2024-02-21,30.84,30.84,30.77,30.83,42085.0
2024-02-22,30.84,30.88,30.8,30.85,52348.0
2024-02-23,30.85,30.96,30.72,30.72,31565.0
2024-02-26,30.8,31.1,30.8,30.89,43880.0
2024-02-27,30.99,31.05,30.92,31.0,38124.0
2024-02-28,30.9,31.07,30.89,31.07,92674.0
2024-02-29,31.1,31.24,31.1,31.14,51523.0
2024-03-01,31.3,31.37,31.3,31.31,34614.0
2024-03-04,31.77,31.96,31.68,31.82,74691.0
2024-03-05,31.82,32.44,31.82,32.44,158132.0
2024-03-06,32.58,32.71,32.49,32.55,72244.0
2024-03-07,32.6,32.7,32.56,32.68,109019.0
2024-03-08,32.58,32.58,32.43,32.45,64863.0
2024-03-11,32.75,32.93,32.75,32.89,148188.0
2024-03-12,32.89,32.92,32.78,32.85,38100.0
2024-03-13,32.68,32.68,32.51,32.55,36349.0
2024-03-14,32.92,32.92,32.68,32.73,41737.0
2024-03-15,32.72,32.89,32.72,32.86,32086.0
2024-03-18,32.76,32.79,32.58,32.6,37056.0
2024-03-19,32.81,32.99,32.81,32.96,33195.0
2024-03-20,32.96,32.97,32.89,32.97,18143.0
2024-03-21,33.15,33.36,33.1,33.14,100335.0
2024-03-22,33.14,33.24,33.07,33.22,65794.0
2024-03-25,33.2,33.22,33.11,33.16,26533.0
2024-03-26,33.12,33.15,33.03,33.09,26364.0
2024-03-27,33.22,33.33,33.21,33.27,40168.0
2024-03-28,33.46,33.52,33.41,33.5,48115.0
2024-04-02,34.6,34.7,34.5,34.68,104562.0
2024-04-03,34.88,35.01,34.85,34.94,64522.0
2024-04-04,34.98,34.98,34.8,34.8,81015.0
2024-04-05,34.7,34.7,34.36,34.55,115446.0
2024-04-08,35.01,35.6,35.0,35.41,172302.0
2024-04-09,35.35,35.43,35.3,35.4,103204.0
2024-04-10,35.4,35.51,35.3,35.51,72588.0
2024-04-11,35.75,35.89,35.73,35.76,81192.0
2024-04-12,36.17,36.5,36.15,36.48,120009.0
2024-04-15,36.41,36.45,36.18,36.28,159851.0
2024-04-16,36.8,37.13,36.8,37.03,72956.0
2024-04-17,37.1,37.14,36.97,37.0,98885.0
2024-04-18,36.68,36.78,36.6,36.73,61604.0
2024-04-19,36.99,37.79,36.88,37.15,344027.0
2024-04-22,37.08,37.08,36.57,36.62,127172.0
2024-04-23,36.09,36.1,35.48,35.64,573450.0
2024-04-24,35.68,35.7,35.38,35.62,131611.0
2024-04-26,35.65,35.7,35.54,35.62,104824.0
2024-04-29,35.65,35.66,35.3,35.4,104414.0
2024-04-30,35.47,35.57,35.43,35.44,91456.0
2024-05-01,35.23,35.33,35.16,35.23,34333.0
2024-05-02,35.42,35.55,35.28,35.29,46188.0
2024-05-03,34.98,35.0,34.85,34.95,96565.0
2024-05-06,34.66,34.86,34.55,34.82,96642.0
2024-05-07,35.03,35.08,34.89,35.06,51720.0
2024-05-08,35.06,35.17,34.97,35.14,61992.0
2024-05-09,35.03,35.15,34.93,35.13,37036.0
2024-05-10,35.37,35.58,35.3,35.55,77861.0
2024-05-13,35.61,35.73,35.52,35.53,63987.0
2024-05-14,35.2,35.41,35.2,35.38,37955.0
2024-05-15,35.5,35.5,35.32,35.34,38879.0
2024-05-16,35.62,35.71,35.53,35.66,81172.0
2024-05-17,35.52,35.61,35.43,35.59,24702.0
2024-05-20,36.02,36.41,35.94,36.41,94287.0
2024-05-21,36.3,36.32,36.07,36.17,135177.0
2024-05-22,36.18,36.25,36.05,36.08,102826.0
2024-05-23,35.89,35.89,35.56,35.6,60831.0
2024-05-24,35.22,35.33,35.16,35.32,40402.0
2024-05-27,35.34,35.5,35.12,35.2,89183.0
2024-05-28,35.21,35.26,35.12,35.16,71396.0
2024-05-29,35.32,35.41,35.26,35.39,42927.0
2024-05-30,35.3,35.3,35.12,35.13,42264.0
2024-05-31,35.15,35.29,35.15,35.15,42622.0
2024-06-03,34.88,34.89,34.77,34.79,56647.0
2024-06-04,34.95,35.06,34.95,35.06,56323.0
2024-06-05,34.95,35.04,34.85,34.93,39493.0
2024-06-06,35.24,35.49,35.21,35.44,55528.0
2024-06-07,35.56,35.64,35.42,35.52,55108.0
2024-06-11,34.89,34.9,34.72,34.74,78673.0
2024-06-12,34.9,34.93,34.82,34.86,34222.0
2024-06-13,34.76,34.76,34.57,34.65,34701.0
2024-06-14,34.61,34.79,34.59,34.79,30171.0
2024-06-17,35.04,35.13,35.0,35.04,55920.0
2024-06-18,34.95,35.07,34.91,34.94,41450.0
2024-06-19,34.88,34.88,34.76,34.82,34759.0
2024-06-20,34.75,35.05,34.74,35.05,71340.0
2024-06-21,35.36,35.45,35.27,35.34,59911.0
2024-06-24,34.84,34.95,34.78,34.87,82424.0
2024-06-25,34.88,34.91,34.75,34.78,61255.0
2024-06-26,34.8,35.01,34.48,34.48,85691.0
2024-06-27,34.46,34.5,34.35,34.36,19172.0
2024-06-28,34.89,35.02,34.82,35.02,66694.0
2024-07-01,34.74,34.77,34.62,34.7,38256.0
2024-07-02,34.95,34.99,34.86,34.95,44775.0
2024-07-03,34.86,34.88,34.74,34.86,19915.0
2024-07-04,35.0,35.05,34.94,34.98,35218.0
2024-07-05,34.95,35.05,34.87,35.05,33327.0
2024-07-08,35.28,35.32,35.13,35.19,44173.0
2024-07-09,34.93,35.03,34.9,34.97,48423.0
2024-07-10,34.99,35.06,34.91,35.03,95719.0
2024-07-11,34.97,35.14,34.97,35.14,47731.0
2024-07-12,35.6,35.6,35.39,35.39,52984.0
2024-07-15,35.44,35.49,35.41,35.42,64963.0
2024-07-16,35.69,35.94,35.65,35.94,44149.0
2024-07-17,36.54,36.71,36.42,36.48,100742.0
2024-07-18,36.42,36.52,36.4,36.49,70090.0
2024-07-19,36.35,36.35,35.99,35.99,88210.0
2024-07-22,35.89,36.05,35.79,35.97,91161.0
2024-07-23,35.98,36.07,35.94,35.99,22378.0
2024-07-24,36.23,36.6,36.23,36.48,108598.0
2024-07-25,36.4,36.44,36.03,36.15,113925.0
2024-07-26,35.97,36.16,35.9,36.11,111761.0
2024-07-29,36.49,36.49,36.29,36.37,102055.0
2024-07-30,36.17,36.33,36.17,36.3,105663.0
2024-07-31,36.66,37.21,36.65,37.15,79105.0
2024-08-01,37.28,37.48,37.15,37.32,76829.0
2024-08-02,37.42,37.72,37.39,37.72,281365.0
2024-08-05,37.45,37.88,37.11,37.88,216987.0
2024-08-06,36.83,37.02,36.71,36.75,157957.0
2024-08-07,36.53,36.53,36.21,36.4,123012.0
2024-08-08,36.51,36.53,36.29,36.4,65583.0
2024-08-09,36.66,36.7,36.5,36.58,49484.0
2024-08-12,36.8,36.87,36.67,36.83,157331.0
2024-08-13,37.4,37.49,37.15,37.22,59081.0
2024-08-14,37.02,37.13,36.96,36.99,77434.0
2024-08-15,36.99,37.1,36.88,36.91,60418.0
2024-08-16,36.99,37.08,36.84,36.92,71379.0
2024-08-19,37.36,37.45,37.2,37.3,58476.0
2024-08-20,37.08,37.13,37.02,37.08,67387.0
2024-08-21,37.2,37.22,37.08,37.19,208578.0
2024-08-22,37.15,37.15,36.99,37.0,72342.0
2024-08-23,36.97,37.0,36.88,36.96,71935.0
2024-08-26,36.95,36.96,36.87,36.93,37081.0
2024-08-27,37.0,37.26,36.81,36.93,48148.0
2024-08-28,37.01,37.09,36.8,36.8,31164.0
2024-08-29,36.84,36.96,36.81,36.9,68193.0
2024-08-30,36.96,36.96,36.76,36.84,82020.0
2024-09-02,36.86,36.96,36.7,36.76,59020.0
2024-09-03,36.65,36.94,36.6,36.9,84805.0
2024-09-04,36.97,37.13,36.97,37.06,56925.0
2024-09-05,37.05,37.05,36.93,37.05,58790.0
2024-09-06,37.25,37.37,37.15,37.37,53335.0
2024-09-09,37.25,37.32,37.19,37.2,41292.0
2024-09-10,37.49,37.55,37.35,37.37,85912.0
2024-09-11,37.64,37.75,37.6,37.74,61183.0
2024-09-12,37.65,37.65,37.43,37.48,30308.0
2024-09-13,37.89,38.08,37.83,38.05,72774.0
2024-09-16,38.28,38.39,38.23,38.35,142935.0
2024-09-17,38.15,38.16,38.04,38.09,68261.0
2024-09-18,38.09,38.09,37.85,37.85,69509.0
2024-09-19,37.71,37.77,37.53,37.65,98989.0
2024-09-20,37.72,37.95,37.72,37.94,84895.0
2024-09-23,38.3,38.42,38.26,38.37,98716.0
2024-09-24,38.31,38.35,38.21,38.35,62679.0
2024-09-25,38.38,38.61,38.34,38.45,145212.0
2024-09-26,38.76,38.87,38.64,38.64,69261.0
2024-09-27,38.65,38.72,38.59,38.6,56339.0
2024-09-30,38.59,38.59,38.13,38.2,75352.0
2024-10-01,38.0,38.02,37.9,38.0,40359.0
2024-10-02,38.55,38.55,38.32,38.4,41186.0
2024-10-03,38.47,38.6,38.47,38.54,79541.0
2024-10-04,38.64,38.83,38.57,38.82,49969.0
2024-10-07,38.85,38.86,38.73,38.76,34564.0
2024-10-08,38.96,39.43,38.89,39.11,45155.0
2024-10-09,38.99,39.11,38.68,38.74,118617.0
2024-10-10,38.71,38.74,38.65,38.68,43913.0
2024-10-11,38.9,39.09,38.82,39.09,39940.0
2024-10-14,39.17,39.35,39.1,39.35,54769.0
2024-10-15,39.29,39.3,39.18,39.25,36759.0
2024-10-16,39.53,39.74,39.53,39.68,68009.0
2024-10-17,39.95,40.01,39.76,39.98,44807.0
2024-10-18,40.1,40.3,40.02,40.29,50763.0
2024-10-21,40.4,40.57,40.34,40.49,103977.0
2024-10-22,40.76,40.81,40.5,40.78,101444.0
2024-10-23,40.98,41.05,40.78,41.05,97974.0
2024-10-24,40.86,40.9,40.79,40.87,58154.0
2024-10-25,40.87,41.15,40.87,41.01,67018.0
2024-10-28,41.25,41.32,41.15,41.31,110655.0
2024-10-29,41.53,41.81,41.47,41.81,119659.0
2024-10-30,42.4,42.4,42.06,42.3,115614.0
2024-10-31,42.3,42.33,42.21,42.25,100295.0
2024-11-01,41.64,41.7,41.5,41.7,105891.0
2024-11-04,41.8,42.22,41.25,41.32,126871.0
2024-11-05,41.45,41.45,41.2,41.27,88193.0
2024-11-06,41.5,42.24,41.19,41.79,201814.0
2024-11-07,40.99,41.0,39.92,39.98,150647.0
2024-11-08,39.98,41.51,39.98,40.4,176894.0
2024-11-11,40.5,40.7,40.3,40.37,197532.0
2024-11-12,39.89,39.89,39.61,39.75,132236.0
2024-11-13,39.68,39.82,39.55,39.69,114445.0
2024-11-14,39.6,39.6,39.34,39.43,116814.0
2024-11-15,39.5,39.69,39.5,39.54,50431.0
2024-11-18,39.54,39.93,39.53,39.92,90310.0
2024-11-19,40.0,40.16,39.92,40.14,59645.0
2024-11-20,40.18,40.26,40.12,40.25,42708.0
2024-11-21,40.5,40.69,40.5,40.61,44426.0
2024-11-22,41.0,41.62,40.79,41.2,66411.0
2024-11-25,41.47,41.85,40.72,40.84,94446.0
2024-11-26,40.28,40.58,40.15,40.3,117538.0
2024-11-27,40.42,40.63,40.4,40.56,36540.0
2024-11-28,40.48,40.48,40.12,40.39,44331.0
2024-11-29,40.45,40.73,40.33,40.64,41684.0
2024-12-02,38.61,40.62,38.61,40.25,67960.0
2024-12-03,40.4,40.71,40.25,40.6,36755.0
2024-12-04,40.66,41.09,40.56,40.99,59591.0
2024-12-05,41.0,41.1,40.95,40.95,27861.0
2024-12-06,40.63,40.93,40.5,40.87,76620.0
2024-12-09,40.9,41.25,40.86,41.13,55580.0
2024-12-10,41.01,41.63,41.01,41.62,138822.0
2024-12-11,41.8,42.2,41.8,41.89,90017.0
2024-12-12,42.53,42.53,42.0,42.09,73405.0
2024-12-13,42.0,42.1,41.78,42.0,43097.0
2024-12-16,41.47,41.69,41.34,41.55,127366.0
2024-12-17,41.55,41.9,41.41,41.73,31089.0
2024-12-18,41.6,41.72,41.52,41.72,23658.0
2024-12-19,41.38,41.96,41.37,41.66,62736.0
2024-12-20,41.5,41.61,41.41,41.55,51905.0
2024-12-23,41.71,41.88,41.69,41.7,80799.0
2024-12-24,41.51,41.88,41.51,41.88,23583.0
2024-12-27,42.07,42.25,42.07,42.14,21305.0
2024-12-30,42.14,42.56,41.86,41.88,29016.0
2024-12-31,41.8,41.87,41.67,41.78,12231.0
2025-01-02,41.8,42.29,41.8,42.16,40276.0
2025-01-03,42.43,42.72,42.3,42.68,40946.0
2025-01-06,42.34,42.41,42.14,42.3,56136.0
2025-01-07,42.05,42.08,41.96,41.99,38465.0
2025-01-08,42.31,42.45,42.27,42.31,50485.0
2025-01-09,42.5,42.75,42.5,42.7,48651.0
2025-01-10,42.93,43.0,42.85,42.99,45807.0
2025-01-13,43.64,43.99,43.33,43.61,65436.0
2025-01-14,42.9,43.5,42.8,42.99,69849.0
2025-01-15,43.05,43.05,42.99,42.99,37992.0
2025-01-16,43.27,43.54,43.01,43.3,57534.0
2025-01-17,43.5,43.65,43.45,43.6,54336.0
2025-01-20,43.48,43.48,43.21,43.3,75342.0
2025-01-21,43.11,43.46,42.9,43.46,127267.0
2025-01-22,43.5,43.74,43.5,43.74,52275.0
2025-01-23,43.82,43.82,43.63,43.69,56467.0
2025-01-24,43.68,43.8,43.62,43.66,48840.0
2025-01-28,43.73,43.8,43.37,43.69,122596.0
2025-01-29,43.9,44.24,43.9,44.12,57324.0
2025-01-30,44.08,44.21,44.0,44.19,63479.0
2025-01-31,44.74,44.93,44.72,44.76,146000.0
2025-02-03,45.17,45.46,45.14,45.3,189735.0
2025-02-04,45.2,45.35,44.95,45.33,81120.0
2025-02-05,45.33,45.55,45.26,45.55,95888.0
2025-02-06,45.59,45.64,45.44,45.6,80934.0
2025-02-07,45.4,45.47,45.25,45.45,83933.0
2025-02-10,45.51,45.99,45.51,45.73,101068.0
2025-02-11,46.01,46.72,46.01,46.35,174884.0
2025-02-12,45.92,46.34,45.64,45.65,88516.0
2025-02-13,46.1,46.23,46.05,46.23,75536.0
2025-02-14,46.3,46.3,46.03,46.17,70862.0
2025-02-17,46.0,46.0,45.17,45.38,164789.0
2025-02-18,45.48,46.2,45.4,45.62,144211.0
2025-02-19,46.0,46.1,45.81,45.89,63170.0
2025-02-20,46.0,46.2,46.0,46.08,42097.0
2025-02-21,45.8,45.96,45.59,45.79,112135.0
2025-02-24,45.84,46.05,45.74,45.86,61079.0
2025-02-25,46.23,46.4,45.96,46.3,69374.0
2025-02-26,45.85,46.08,45.73,45.9,73152.0
2025-02-27,46.12,46.12,45.9,45.9,67906.0
2025-02-28,46.06,46.08,45.8,45.8,80713.0
2025-03-03,45.88,46.08,45.85,45.85,46759.0
2025-03-04,46.2,46.5,46.17,46.5,69199.0
2025-03-05,46.5,46.5,46.16,46.4,76849.0
2025-03-06,46.0,46.02,45.84,45.84,97705.0
2025-03-07,45.84,46.0,45.64,45.92,76577.0
2025-03-10,46.0,46.09,45.89,46.0,42444.0
2025-03-11,45.87,46.0,45.7,46.0,39487.0
2025-03-12,46.0,46.24,46.0,46.11,103309.0
2025-03-13,46.33,46.46,46.15,46.41,69423.0
2025-03-14,47.18,47.52,47.18,47.25,138471.0
2025-03-17,47.12,47.2,46.98,47.0,105161.0
2025-03-18,46.85,47.14,46.79,47.11,65348.0
2025-03-19,47.5,47.6,47.44,47.55,72331.0
2025-03-20,47.65,48.1,47.65,48.09,77838.0
2025-03-21,48.17,48.19,47.93,48.0,85675.0
2025-03-24,48.03,48.03,47.81,48.0,59554.0
2025-03-25,47.8,47.81,47.61,47.8,182509.0
2025-03-26,47.8,47.82,47.54,47.55,43143.0
2025-03-27,47.75,47.92,47.75,47.92,40179.0
2025-03-28,48.19,48.73,48.19,48.71,81153.0
2025-03-31,49.1,49.42,48.77,49.35,151547.0
2025-04-01,49.72,50.17,49.72,49.98,148879.0
2025-04-02,49.38,49.7,49.21,49.25,128690.0
2025-04-03,50.0,50.25,49.86,49.97,139287.0
2025-04-04,49.2,49.78,48.92,49.5,240275.0
2025-04-07,49.52,52.88,49.36,50.19,385118.0
2025-04-08,49.62,49.85,49.15,49.48,121684.0
2025-04-09,49.81,50.44,49.65,50.22,182829.0
2025-04-10,50.15,50.52,49.95,50.28,161106.0
2025-04-11,51.0,51.7,50.9,51.46,191871.0
2025-04-14,51.46,51.52,50.89,51.11,169941.0
2025-04-15,50.73,50.8,50.4,50.55,122858.0
2025-04-16,50.86,51.6,50.86,51.55,141907.0
2025-04-17,52.35,52.54,51.99,52.36,204951.0
2025-04-22,53.5,54.05,52.93,53.98,313360.0
2025-04-23,52.3,52.64,51.66,51.86,384576.0
2025-04-24,51.86,52.79,51.65,52.06,185456.0
2025-04-28,51.59,51.7,51.01,51.29,130299.0
2025-04-29,51.7,51.72,51.3,51.43,76915.0
2025-04-30,51.6,51.8,51.25,51.47,91123.0
2025-05-01,50.95,50.95,50.08,50.36,143357.0
2025-05-02,50.37,50.53,50.15,50.46,182284.0
2025-05-05,50.15,50.24,50.01,50.11,49576.0
2025-05-06,51.2,52.19,51.2,51.84,146144.0
2025-05-07,51.9,52.04,51.5,51.93,110591.0
2025-05-08,52.2,52.56,52.0,52.0,85445.0
2025-05-09,51.68,51.72,51.13,51.6,129784.0
2025-05-12,50.91,51.1,50.47,50.64,153295.0
2025-05-13,50.62,50.7,50.25,50.5,134400.0
2025-05-14,50.15,50.15,49.49,49.73,121995.0
2025-05-15,49.27,49.4,48.38,48.39,192399.0
2025-05-16,50.21,50.45,49.71,49.82,115851.0
2025-05-19,50.03,50.45,49.8,50.1,57669.0
2025-05-20,49.73,49.94,49.51,49.94,90671.0
2025-05-21,50.92,51.16,50.84,51.14,91918.0
2025-05-22,51.31,51.74,51.21,51.38,61905.0
2025-05-23,51.31,51.34,50.97,51.33,54863.0
2025-05-26,51.25,51.31,51.0,51.17,98249.0
2025-05-27,51.3,51.43,51.05,51.05,70235.0
2025-05-28,51.14,51.2,50.86,51.17,95254.0
2025-05-29,50.53,50.8,50.4,50.72,54150.0
2025-05-30,51.1,51.33,50.93,51.03,48786.0
2025-06-02,51.05,51.2,50.86,51.2,54425.0
2025-06-03,51.91,51.91,51.58,51.8,92533.0
2025-06-04,51.78,51.85,51.56,51.73,67492.0
2025-06-05,51.73,51.84,51.58,51.62,56029.0
2025-06-06,51.5,51.67,51.33,51.54,61036.0
2025-06-10,51.5,51.5,50.39,50.75,108425.0
2025-06-11,50.75,51.12,50.7,51.03,58588.0
2025-06-12,51.35,51.78,51.35,51.7,86947.0
2025-06-13,51.72,52.87,51.7,52.64,185818.0
2025-06-16,53.0,53.0,52.35,52.35,104596.0
2025-06-17,51.94,52.05,51.6,51.72,60653.0
2025-06-18,51.96,52.1,51.7,51.89,51630.0
2025-06-19,51.68,51.9,51.56,51.79,72417.0
2025-06-20,51.75,51.79,51.35,51.37,50133.0
2025-06-23,52.13,52.27,51.88,52.1,83133.0
2025-06-24,51.57,51.57,51.0,51.18,93053.0
2025-06-25,51.0,51.09,50.89,50.96,60382.0
2025-06-26,50.87,51.0,50.81,50.83,72608.0
2025-06-27,50.51,50.59,50.05,50.18,79940.0
2025-06-30,50.0,50.0,49.7,49.94,86235.0
2025-07-01,50.2,50.51,50.05,50.4,79107.0
2025-07-02,50.41,50.55,50.41,50.55,95933.0
2025-07-03,50.75,50.84,50.56,50.83,36447.0
2025-07-04,50.45,50.63,50.3,50.55,64444.0
2025-07-07,50.61,50.69,50.4,50.68,60243.0
2025-07-08,50.97,51.19,50.64,50.75,23623.0
2025-07-09,50.38,50.47,50.1,50.12,49436.0
2025-07-10,50.43,50.56,50.4,50.52,34855.0
2025-07-11,50.25,50.55,50.2,50.38,65250.0
2025-07-14,50.85,51.09,50.82,50.95,70753.0
2025-07-15,50.94,51.12,50.76,51.1,108448.0
2025-07-16,50.86,50.94,50.72,50.9,42418.0
2025-07-17,50.95,51.32,50.92,51.24,100933.0
2025-07-18,51.21,51.3,50.96,51.07,69564.0
2025-07-21,51.07,51.45,51.05,51.45,111190.0
2025-07-22,51.71,51.81,51.68,51.73,58311.0
2025-07-23,52.0,52.11,51.75,51.8,62340.0
2025-07-24,51.22,51.22,50.78,50.79,91214.0
2025-07-25,50.84,51.0,50.76,50.77,54931.0
2025-07-28,50.45,50.65,50.33,50.65,86496.0
2025-07-29,50.54,50.65,50.49,50.62,74791.0
2025-07-30,50.76,50.9,50.7,50.84,69590.0
2025-07-31,50.73,50.84,50.66,50.8,66440.0
2025-08-01,50.9,50.99,50.81,50.95,47253.0
2025-08-04,51.61,51.68,51.37,51.54,119952.0
2025-08-05,51.9,52.3,51.82,51.94,98066.0
2025-08-06,51.94,52.1,51.69,51.71,140774.0
2025-08-07,51.7,51.75,51.52,51.59,65655.0
2025-08-08,51.9,51.9,51.66,51.8,59095.0
2025-08-11,51.8,51.9,51.47,51.55,82015.0
2025-08-12,51.24,51.4,51.05,51.3,73170.0
2025-08-13,51.19,51.19,50.94,51.08,56901.0
2025-08-14,51.14,51.23,51.0,51.02,48411.0
2025-08-15,51.1,51.22,51.03,51.18,63222.0
2025-08-18,51.0,51.24,50.85,51.17,134421.0
2025-08-19,51.19,51.21,50.99,51.2,93524.0
2025-08-20,51.15,51.31,51.0,51.28,56396.0
2025-08-21,51.73,51.8,51.55,51.65,71416.0
2025-08-22,51.74,51.78,51.54,51.62,44437.0
2025-08-25,51.63,51.7,51.51,51.55,86719.0
2025-08-26,51.5,51.89,51.42,51.83,70082.0
2025-08-27,51.9,52.1,51.74,51.79,61128.0
2025-08-28,51.91,52.0,51.67,51.82,50421.0
2025-08-29,52.0,52.04,51.87,51.98,59643.0
2025-09-01,52.4,52.92,52.3,52.83,194064.0
2025-09-02,52.83,53.26,52.81,53.19,163263.0
2025-09-03,53.91,54.08,53.67,53.98,151137.0
2025-09-04,54.0,54.19,53.55,53.89,105427.0
2025-09-05,54.2,54.27,54.01,54.17,92579.0
2025-09-08,54.64,54.69,54.3,54.34,148997.0
2025-09-09,54.89,55.08,54.8,54.87,150672.0
2025-09-10,55.02,55.05,54.75,54.85,73474.0
2025-09-11,55.0,55.0,54.59,54.79,111649.0
2025-09-12,54.44,54.62,54.19,54.62,108877.0
2025-09-15,54.55,54.64,54.26,54.43,96526.0
2025-09-16,54.7,55.01,54.7,54.99,84731.0
2025-09-17,55.0,55.04,54.8,54.86,111134.0
2025-09-18,54.9,54.94,54.76,54.83,93372.0
2025-09-19,54.79,55.13,54.71,55.03,122492.0
2025-09-22,55.7,55.82,55.5,55.82,154107.0
2025-09-23,56.56,56.79,56.47,56.79,218361.0
2025-09-24,56.8,56.89,56.4,56.76,126851.0
2025-09-25,56.61,56.67,56.25,56.42,131943.0
2025-09-26,57.05,57.2,56.8,56.92,138468.0
2025-09-29,57.4,57.72,57.15,57.67,218248.0
2025-09-30,58.1,58.43,57.93,58.35,186320.0
2025-10-01,58.34,58.42,58.09,58.18,193026.0
2025-10-02,58.2,58.21,58.05,58.16,125150.0
2025-10-03,58.26,58.35,57.9,58.23,218810.0
2025-10-06,58.8,59.45,58.8,59.45,198955.0
2025-10-07,59.7,59.85,59.5,59.8,204494.0
2025-10-08,60.55,61.08,60.21,61.08,208359.0
2025-10-09,61.0,61.06,60.45,60.76,297282.0
2025-10-10,60.46,60.57,59.84,60.1,220701.0
2025-10-13,61.89,62.2,61.55,62.0,500606.0
2025-10-14,62.97,64.05,62.8,64.05,320621.0
2025-10-15,63.93,64.05,63.66,63.83,254703.0
2025-10-16,64.45,65.0,64.3,64.99,281702.0
2025-10-17,66.95,67.31,65.85,67.2,518442.0
2025-10-20,65.57,65.57,64.5,65.2,398785.0
2025-10-21,66.61,66.8,66.11,66.4,221055.0
2025-10-22,64.0,64.0,61.2,63.15,767223.0
2025-10-23,62.95,62.95,62.27,62.63,332389.0
2025-10-24,62.77,63.25,62.71,62.88,197628.0
2025-10-27,62.25,62.32,61.72,61.89,322527.0
2025-10-28,60.5,60.89,60.03,60.15,534344.0
2025-10-29,59.54,59.97,59.34,59.62,328286.0
2025-10-30,59.56,60.08,59.03,59.84,320769.0
2025-10-31,61.0,61.34,60.55,60.77,227274.0
2025-11-03,60.9,61.0,60.2,60.79,172361.0
2025-11-04,60.99,60.99,60.5,60.69,108671.0
2025-11-05,60.29,60.85,60.0,60.85,122311.0
2025-11-06,60.85,60.93,60.56,60.93,62425.0
2025-11-07,60.93,61.46,60.9,61.36,146671.0
2025-11-10,61.29,61.88,61.07,61.75,168073.0
2025-11-11,62.65,63.19,62.5,63.17,293251.0
2025-11-12,63.01,63.12,62.58,62.6,149509.0
2025-11-13,63.7,64.0,63.44,63.9,134455.0
2025-11-14,63.64,63.98,63.49,63.94,119793.0
2025-11-17,62.5,62.55,62.01,62.2,222490.0
2025-11-18,62.0,62.07,61.5,61.52,181587.0
2025-11-19,62.01,62.53,62.01,62.48,110390.0
2025-11-20,62.5,63.0,62.0,62.47,139409.0
2025-11-21,62.9,63.1,62.45,62.55,86553.0
2025-11-24,62.71,62.73,62.2,62.28,75111.0
2025-11-25,63.68,63.88,63.41,63.84,105958.0
2025-11-26,63.51,63.72,63.45,63.71,64511.0