Date,Open,High,Low,Close,Volume
2018-01-09,22.155,22.155,22.155,22.155,200.0
2018-01-10,22.18,22.18,21.965,21.965,873.0
2018-01-11,21.98,22.005,21.98,21.99,14850.0
2018-01-12,22.03,22.03,22.03,22.03,112.0
2018-01-15,22.03,22.03,22.01,22.01,1700.0
2018-01-16,21.99,21.99,21.94,21.94,970.0
2018-01-17,22.01,22.035,22.005,22.03,514.0
2018-01-18,22.095,22.095,22.01,22.03,3855.0
2018-01-19,22.145,22.145,22.145,22.145,100.0
2018-01-22,22.06,22.145,22.06,22.145,100.0
2018-01-23,22.105,22.13,22.085,22.13,617.0
2018-01-24,22.13,22.13,22.13,22.13,0.0
2018-01-25,21.97,21.97,21.97,21.97,300.0
2018-01-26,21.97,21.97,21.97,21.97,0.0
2018-01-29,21.94,21.97,21.94,21.97,25.0
2018-01-30,21.94,21.945,21.87,21.945,3737.0
2018-01-31,21.83,21.83,21.83,21.83,3800.0
2018-02-01,21.72,21.74,21.72,21.74,1505.0
2018-02-02,21.555,21.555,21.555,21.555,500.0
2018-02-05,21.14,21.14,20.975,20.975,10300.0
2018-02-06,20.71,21.06,20.71,21.06,3000.0
2018-02-07,21.09,21.125,21.09,21.125,102.0
2018-02-08,21.035,21.125,21.035,21.125,100.0
2018-02-09,21.125,21.125,21.125,21.125,0.0
2018-02-12,20.97,20.97,20.97,20.97,400.0
2018-02-13,20.97,20.97,20.97,20.97,0.0
2018-02-14,20.8,20.8,20.8,20.8,1600.0
2018-02-15,20.8,20.8,20.8,20.8,0.0
2018-02-16,21.15,21.15,21.135,21.135,300.0
2018-02-20,21.115,21.135,21.115,21.135,13.0
2018-02-21,21.36,21.36,21.36,21.36,100.0
2018-02-22,21.35,21.35,21.35,21.35,300.0
2018-02-23,21.35,21.35,21.35,21.35,0.0
2018-02-26,21.655,21.655,21.655,21.655,200.0
2018-02-27,21.69,21.69,21.69,21.69,0.0
2018-02-28,21.69,21.69,21.69,21.69,0.0
2018-03-01,21.33,21.33,21.33,21.33,100.0
2018-03-02,21.28,21.325,21.255,21.325,2503.0
2018-03-05,21.315,21.455,21.315,21.325,150.0
2018-03-06,21.465,21.49,21.465,21.475,1550.0
2018-03-07,21.44,21.575,21.44,21.44,702.0
2018-03-08,21.475,21.49,21.44,21.44,51.0
2018-03-09,21.575,21.575,21.44,21.44,50.0
2018-03-12,21.615,21.615,21.44,21.44,89.0
2018-03-13,21.625,21.625,21.625,21.625,100.0
2018-03-14,21.625,21.625,21.625,21.625,0.0
2018-03-15,21.625,21.625,21.625,21.625,0.0
2018-03-16,21.805,21.805,21.625,21.625,1000.0
2018-03-19,21.59,21.59,21.59,21.59,2910.0
2018-03-20,21.59,21.59,21.59,21.59,0.0
2018-03-21,21.755,21.755,21.755,21.755,100.0
2018-03-22,21.575,21.755,21.575,21.755,2000.0
2018-03-23,21.255,21.255,21.21,21.255,7390.0
2018-03-26,21.255,21.255,21.255,21.255,0.0
2018-03-27,21.255,21.255,21.255,21.255,0.0
2018-03-28,21.125,21.29,21.125,21.29,100.0
2018-03-29,21.29,21.29,21.29,21.29,0.0
2018-04-02,21.25,21.29,21.25,21.29,28.0
2018-04-03,21.29,21.29,21.29,21.29,0.0
2018-04-04,21.29,21.29,21.29,21.29,0.0
2018-04-05,21.525,21.525,21.525,21.525,100.0
2018-04-06,21.555,21.555,21.34,21.34,101.0
2018-04-09,21.34,21.34,21.34,21.34,0.0
2018-04-10,21.34,21.34,21.34,21.34,0.0
2018-04-11,21.34,21.34,21.34,21.34,0.0
2018-04-12,21.34,21.34,21.34,21.34,0.0
2018-04-13,21.34,21.34,21.34,21.34,0.0
2018-04-16,21.34,21.34,21.34,21.34,0.0
2018-04-17,21.34,21.34,21.34,21.34,0.0
2018-04-18,21.34,21.34,21.34,21.34,0.0
2018-04-19,21.575,21.575,21.34,21.34,960.0
2018-04-20,21.605,21.605,21.605,21.605,570.0
2018-04-23,21.8,21.8,21.605,21.605,70.0
2018-04-24,21.825,21.825,21.605,21.605,19.0
2018-04-25,21.705,21.8,21.705,21.78,166836.0
2018-04-26,21.865,21.965,21.865,21.965,2200.0
2018-04-27,21.965,22.03,21.965,22.0,1012.0
2018-04-30,22.075,22.075,21.925,21.93,3755.0
2018-05-01,21.925,21.925,21.865,21.875,866.0
2018-05-02,21.83,21.83,21.83,21.83,100.0
2018-05-03,21.855,21.855,21.675,21.75,1250.0
2018-05-04,21.78,21.905,21.78,21.88,4405.0
2018-05-07,21.965,21.965,21.965,21.965,700.0
2018-05-08,21.975,22.015,21.965,22.015,456.0
2018-05-09,21.99,21.99,21.98,21.98,2680.0
2018-05-10,22.03,22.03,22.025,22.025,1100.0
2018-05-11,21.975,22.025,21.975,22.025,20.0
2018-05-14,22.09,22.09,22.075,22.075,1500.0
2018-05-15,22.075,22.075,22.075,22.075,0.0
2018-05-16,22.125,22.13,22.125,22.13,700.0
2018-05-17,22.13,22.13,22.13,22.13,200.0
2018-05-18,22.1,22.13,22.1,22.13,2.0
2018-05-22,22.2,22.2,22.17,22.17,3500.0
2018-05-23,22.19,22.19,22.17,22.17,200.0
2018-05-24,22.2,22.25,22.2,22.25,2532.0
2018-05-25,22.34,22.34,22.32,22.32,1302.0
2018-05-28,22.24,22.24,22.24,22.24,200.0
2018-05-29,22.19,22.24,22.145,22.24,933.0
2018-05-30,22.305,22.38,22.265,22.38,2150.0
2018-05-31,22.4,22.425,22.355,22.425,3700.0
2018-06-01,22.5,22.515,22.465,22.465,258.0
2018-06-04,22.505,22.525,22.505,22.525,200.0
2018-06-05,22.525,22.525,22.525,22.525,0.0
2018-06-06,22.64,22.65,22.625,22.65,1400.0
2018-06-07,22.625,22.625,22.625,22.625,2500.0
2018-06-08,22.625,22.625,22.625,22.625,1.0
2018-06-11,22.8,22.8,22.725,22.8,955.0
2018-06-12,22.8,22.8,22.8,22.8,0.0
2018-06-13,22.755,22.805,22.755,22.8,6370.0
2018-06-14,22.85,22.855,22.85,22.855,600.0
2018-06-15,22.89,22.965,22.89,22.925,618.0
2018-06-18,23.0,23.0,22.98,22.98,1400.0
2018-06-19,22.9,22.9,22.85,22.85,1335.0
2018-06-20,22.85,22.85,22.85,22.85,0.0
2018-06-21,22.89,22.89,22.84,22.84,1230.0
2018-06-22,22.905,22.905,22.88,22.88,4388.0
2018-06-25,22.655,22.655,22.565,22.59,2205.0
2018-06-26,22.765,22.78,22.765,22.78,900.0
2018-06-27,22.78,22.78,22.78,22.78,0.0
2018-06-28,22.47,22.815,22.47,22.815,400.0
2018-06-29,22.815,22.815,22.815,22.815,0.0
2018-07-03,22.815,22.815,22.815,22.815,0.0
2018-07-04,22.54,22.54,22.54,22.54,100.0
2018-07-05,22.455,22.455,22.44,22.455,360.0
2018-07-06,22.55,22.625,22.55,22.625,700.0
2018-07-09,22.815,22.815,22.79,22.79,905.0
2018-07-10,22.95,22.95,22.88,22.88,675.0
2018-07-11,22.855,22.9,22.855,22.9,1100.0
2018-07-12,23.065,23.125,23.065,23.125,456.0
2018-07-13,23.125,23.125,23.125,23.125,0.0
2018-07-16,23.1,23.13,23.09,23.13,1261.0
2018-07-17,23.175,23.18,23.14,23.14,613.0
2018-07-18,23.175,23.175,23.155,23.155,700.0
2018-07-19,23.15,23.215,23.125,23.215,5497.0
2018-07-20,23.09,23.1,23.03,23.03,1563.0
2018-07-23,22.955,22.955,22.94,22.94,1100.0
2018-07-24,22.825,22.94,22.8,22.94,95.0
2018-07-25,22.83,22.83,22.83,22.83,1310.0
2018-07-26,22.83,22.83,22.83,22.83,0.0
2018-07-27,23.005,23.005,22.94,22.94,884.0
2018-07-30,22.94,22.94,22.865,22.865,913.0
2018-07-31,22.865,22.865,22.865,22.865,0.0
2018-08-01,22.94,22.98,22.94,22.98,600.0
2018-08-02,22.905,23.055,22.905,23.055,1205.0
2018-08-03,23.04,23.08,23.04,23.08,2180.0
2018-08-07,23.105,23.105,22.965,22.965,13325.0
2018-08-08,22.855,22.915,22.855,22.855,1100.0
2018-08-09,22.905,22.905,22.9,22.9,2920.0
2018-08-10,22.88,22.88,22.805,22.88,345.0
2018-08-13,22.8,22.815,22.8,22.8,900.0
2018-08-14,22.875,22.975,22.875,22.975,3300.0
2018-08-15,22.83,22.975,22.83,22.975,50.0
2018-08-16,22.975,22.975,22.975,22.975,0.0
2018-08-17,23.075,23.075,23.055,23.075,2364.0
2018-08-20,23.14,23.14,23.005,23.03,3567.0
2018-08-21,22.975,23.0,22.975,23.0,1436.0
2018-08-22,22.965,23.0,22.965,23.0,25.0
2018-08-23,22.825,22.825,22.79,22.79,1377.0
2018-08-24,22.79,22.79,22.79,22.79,0.0
2018-08-27,22.9,22.905,22.9,22.905,58156.0
2018-08-28,22.905,22.905,22.905,22.905,0.0
2018-08-29,22.775,22.875,22.775,22.85,2914.0
2018-08-30,22.955,22.955,22.88,22.88,385.0
2018-08-31,22.875,22.875,22.875,22.875,1100.0
2018-09-04,22.7,22.875,22.63,22.875,204.0
2018-09-05,22.6,22.605,22.555,22.605,1785.0
2018-09-06,22.655,22.655,22.605,22.605,17.0
2018-09-07,22.58,22.58,22.555,22.555,2153.0
2018-09-10,22.59,22.65,22.58,22.65,1850.0
2018-09-11,22.64,22.655,22.64,22.655,6398.0
2018-09-12,22.615,22.615,22.55,22.615,2339.0
2018-09-13,22.615,22.625,22.615,22.625,2800.0
2018-09-14,22.625,22.625,22.625,22.625,25.0
2018-09-17,22.65,22.65,22.65,22.65,5000.0
2018-09-18,22.6,22.625,22.555,22.625,2406.0
2018-09-19,22.625,22.625,22.625,22.625,300.0
2018-09-20,22.59,22.59,22.59,22.59,600.0
2018-09-21,22.705,22.715,22.705,22.715,475.0
2018-09-24,22.605,22.64,22.6,22.615,487.0
2018-09-25,22.6,22.6,22.6,22.6,190.0
2018-09-26,22.63,22.68,22.63,22.63,20680.0
2018-09-27,22.675,22.75,22.675,22.75,18.0
2018-09-28,22.505,22.505,22.495,22.495,580.0
2018-10-01,22.74,22.74,22.505,22.505,1402.0
2018-10-02,22.395,22.505,22.38,22.505,1980.0
2018-10-03,22.505,22.505,22.505,22.505,0.0
2018-10-04,22.43,22.43,22.21,22.245,3061.0
2018-10-05,22.335,22.335,22.205,22.26,2165.0
2018-10-09,22.22,22.22,22.16,22.16,771.0
2018-10-10,22.205,22.205,21.59,21.64,1898.0
2018-10-11,21.355,21.565,21.345,21.42,2589.0
2018-10-12,21.53,21.555,21.495,21.555,1571.0
2018-10-15,21.615,21.65,21.615,21.65,6481.0
2018-10-16,21.675,21.785,21.65,21.65,545.0
2018-10-17,21.705,21.785,21.705,21.765,54419.0
2018-10-18,21.705,21.705,21.6,21.6,560.0
2018-10-19,21.575,21.84,21.575,21.785,3223.0
2018-10-22,21.8,21.8,21.68,21.8,14300.0
2018-10-23,21.64,21.725,21.58,21.68,5137.0
2018-10-24,21.735,21.74,21.415,21.415,3555.0
2018-10-25,21.405,21.405,21.395,21.405,218.0
2018-10-26,21.085,21.32,21.085,21.295,2261.0
2018-10-29,21.415,21.445,21.195,21.195,713.0
2018-10-30,21.17,21.355,21.17,21.355,1510.0
2018-10-31,21.54,21.63,21.54,21.63,3299.0
2018-11-01,21.6,21.655,21.6,21.605,2615.0
2018-11-02,21.735,21.735,21.54,21.605,4815.0
2018-11-05,21.705,21.785,21.705,21.785,25059.0
2018-11-06,21.875,21.875,21.735,21.735,3758.0
2018-11-07,21.705,21.86,21.705,21.715,1311.0
2018-11-08,21.925,21.96,21.86,21.94,7948.0
2018-11-09,21.89,21.915,21.835,21.835,6772.0
2018-11-12,21.875,21.915,21.85,21.89,4731.0
2018-11-13,21.865,21.89,21.81,21.89,5329.0
2018-11-14,21.91,21.97,21.84,21.97,6990.0
2018-11-15,21.835,21.9,21.8,21.865,3334.0
2018-11-16,21.785,21.935,21.785,21.9,4425.0
2018-11-19,21.81,21.9,21.785,21.9,3900.0
2018-11-20,21.7,21.7,21.505,21.505,2639.0
2018-11-21,21.9,21.925,21.8,21.89,3910.0
2018-11-22,21.885,21.885,21.8,21.885,360.0
2018-11-23,21.69,21.86,21.69,21.825,8267.0
2018-11-26,21.97,22.0,21.95,21.97,3519.0
2018-11-27,21.925,21.925,21.81,21.825,11091.0
2018-11-28,21.9,22.085,21.89,22.035,4387.0
2018-11-29,22.21,22.26,22.035,22.035,682.0
2018-11-30,22.16,22.18,22.15,22.16,1012.0
2018-12-03,22.47,22.47,22.05,22.06,3691.0
2018-12-04,22.06,22.11,21.835,21.835,6469.0
2018-12-05,21.935,22.075,21.89,22.06,3256.0
2018-12-06,21.8,21.8,21.59,21.65,2762.0
2018-12-07,21.6,21.65,21.43,21.65,2600.0
2018-12-10,21.305,21.33,21.285,21.305,5331.0
2018-12-11,21.525,21.525,21.24,21.295,5582.0
2018-12-12,21.455,21.54,21.405,21.52,3435.0
2018-12-13,21.465,21.465,21.26,21.275,3047.0
2018-12-14,21.255,21.26,21.08,21.255,2342.0
2018-12-17,21.08,21.08,20.765,20.83,4402.0
2018-12-18,20.91,20.985,20.86,20.875,8234.0
2018-12-19,20.815,21.085,20.785,20.79,7904.0
2018-12-20,20.74,20.79,20.405,20.5,25665.0
2018-12-21,20.49,20.555,20.32,20.32,4756.0
2018-12-24,20.22,20.22,20.16,20.16,3090.0
2018-12-27,20.425,20.425,20.22,20.28,34103.0
2018-12-28,20.6,20.76,20.6,20.67,20180.0
2018-12-31,20.82,20.82,20.665,20.725,14228.0
2019-01-02,20.61,20.675,20.61,20.645,8977.0
2019-01-03,20.425,20.54,20.425,20.465,2717.0
2019-01-04,20.775,20.805,20.77,20.775,2352.0
2019-01-07,20.83,20.87,20.66,20.79,15557.0
2019-01-08,21.05,21.09,21.05,21.09,3115.0
2019-01-09,21.265,21.41,21.24,21.265,2506.0
2019-01-10,21.315,21.55,21.29,21.545,5090.0
2019-01-11,21.56,21.645,21.56,21.6,7302.0
2019-01-14,21.61,21.62,21.55,21.6,10301.0
2019-01-15,21.535,21.68,21.535,21.66,6884.0
2019-01-16,21.705,21.735,21.66,21.66,3637.0
2019-01-17,21.845,21.94,21.845,21.92,13108.0
2019-01-18,22.04,22.115,22.04,22.115,1781.0
2019-01-21,22.09,22.09,21.99,21.99,486.0
2019-01-22,21.89,21.915,21.815,21.87,149756.0
2019-01-23,21.865,21.905,21.865,21.905,1346.0
2019-01-24,22.0,22.025,21.955,21.955,5305.0
2019-01-25,22.1,22.1,22.075,22.08,748.0
2019-01-28,22.075,22.135,22.055,22.065,3910.0
2019-01-29,22.185,22.225,22.16,22.215,10373.0
2019-01-30,22.09,22.175,22.09,22.16,2072.0
2019-01-31,22.15,22.235,22.15,22.18,4319.0
2019-02-01,22.215,22.225,22.165,22.21,13739.0
2019-02-04,22.225,22.225,22.2,22.215,328.0
2019-02-05,22.34,22.36,22.325,22.35,7247.0
2019-02-06,22.385,22.445,22.385,22.43,5328.0
2019-02-07,22.4,22.47,22.32,22.445,9600.0
2019-02-08,22.395,22.41,22.275,22.32,31574.0
2019-02-11,22.42,22.445,22.285,22.295,6491.0
2019-02-12,22.42,22.455,22.42,22.445,1410.0
2019-02-13,22.495,22.495,22.4,22.4,3487.0
2019-02-14,22.41,22.545,22.41,22.545,2543.0
2019-02-15,22.64,22.755,22.64,22.72,3767.0
2019-02-19,22.78,22.79,22.76,22.765,4386.0
2019-02-20,22.765,22.805,22.765,22.765,3498.0
2019-02-21,22.765,22.855,22.765,22.78,2022.0
2019-02-22,22.95,22.965,22.93,22.95,2039.0
2019-02-25,22.965,22.965,22.925,22.96,2596.0
2019-02-26,22.985,22.99,22.855,22.905,6553.0
2019-02-27,22.9,22.9,22.78,22.855,3567.0
2019-02-28,22.84,22.84,22.775,22.83,4645.0
2019-03-01,22.905,22.93,22.9,22.915,2281.0
2019-03-04,22.915,23.025,22.915,22.92,11178.0
2019-03-05,23.06,23.1,23.025,23.025,64129.0
2019-03-06,23.035,23.06,23.0,23.015,14046.0
2019-03-07,23.06,23.065,22.93,23.01,15433.0
2019-03-08,22.925,22.925,22.78,22.875,9308.0
2019-03-11,23.05,23.1,23.025,23.075,6183.0
2019-03-12,23.11,23.11,23.01,23.03,11624.0
2019-03-13,23.01,23.085,23.0,23.025,7053.0
2019-03-14,22.95,22.965,22.925,22.96,15900.0
2019-03-15,23.04,23.065,22.985,23.0,32141.0
2019-03-18,23.01,23.12,23.01,23.085,32760.0
2019-03-19,23.125,23.195,23.11,23.145,11369.0
2019-03-20,23.04,23.04,22.96,23.02,3901.0
2019-03-21,22.94,23.195,22.94,23.185,5656.0
2019-03-22,23.125,23.125,22.96,23.025,1458.0
2019-03-25,22.975,22.975,22.9,22.955,3067.0
2019-03-26,23.06,23.065,23.015,23.015,5613.0
2019-03-27,23.195,23.26,23.15,23.16,9923.0
2019-03-28,23.215,23.425,23.215,23.4,5000.0
2019-03-29,23.375,23.4,23.365,23.365,2000.0
2019-04-01,23.485,23.51,23.47,23.49,4972.0
2019-04-02,23.48,23.535,23.45,23.505,7400.0
2019-04-03,23.605,23.645,23.585,23.585,2844.0
2019-04-04,23.665,23.665,23.595,23.605,5129.0
2019-04-05,23.73,23.75,23.695,23.7,9752.0
2019-04-08,23.68,23.765,23.645,23.75,13231.0
2019-04-09,23.73,23.73,23.59,23.63,10578.0
2019-04-10,23.655,23.79,23.655,23.785,4275.0
2019-04-11,23.86,23.925,23.8,23.81,9725.0
2019-04-12,23.95,23.95,23.8,23.87,9785.0
2019-04-15,23.86,23.985,23.86,23.97,9317.0
2019-04-16,24.055,24.055,23.95,23.97,14725.0
2019-04-17,23.945,23.995,23.935,23.97,18970.0
2019-04-18,23.98,24.07,23.97,24.07,5631.0
2019-04-22,24.115,24.115,23.875,23.885,12052.0
2019-04-23,23.945,23.985,23.945,23.97,15992.0
2019-04-24,24.07,24.07,23.96,24.035,14173.0
2019-04-25,23.91,23.995,23.91,23.985,4255.0
2019-04-26,24.005,24.035,23.91,24.03,20066.0
2019-04-29,23.995,24.035,23.985,24.01,10422.0
2019-04-30,23.985,24.03,23.925,23.995,8533.0
2019-05-01,23.985,24.005,23.97,23.97,14893.0
2019-05-02,23.92,23.935,23.875,23.905,10949.0
2019-05-03,23.97,23.97,23.925,23.925,6131.0
2019-05-06,23.785,23.935,23.765,23.91,5702.0
2019-05-07,23.885,23.885,23.715,23.75,11323.0
2019-05-08,23.79,23.925,23.79,23.925,5900.0
2019-05-09,23.73,23.75,23.62,23.725,4277.0
2019-05-10,23.715,23.715,23.45,23.69,6519.0
2019-05-13,23.4,23.48,23.395,23.46,16586.0
2019-05-14,23.52,23.64,23.52,23.605,16506.0
2019-05-15,23.59,23.765,23.59,23.73,8093.0
2019-05-16,23.875,23.875,23.825,23.835,12954.0
2019-05-17,23.885,23.91,23.885,23.91,2726.0
2019-05-21,23.87,23.92,23.86,23.92,4238.0
2019-05-22,23.91,23.925,23.835,23.92,4527.0
2019-05-23,23.81,23.81,23.615,23.615,12414.0
2019-05-24,23.765,23.785,23.705,23.765,9996.0
2019-05-27,23.8,23.935,23.8,23.8,857.0
2019-05-28,23.98,23.985,23.84,23.87,13926.0
2019-05-29,23.715,23.715,23.535,23.535,13829.0
2019-05-30,23.53,23.56,23.505,23.505,13284.0
2019-05-31,24.005,24.005,23.335,23.36,13182.0
2019-06-03,23.385,23.51,23.335,23.335,11640.0
2019-06-04,23.435,23.51,23.41,23.51,13306.0
2019-06-05,23.615,23.675,23.535,23.675,6610.0
2019-06-06,23.675,23.675,23.58,23.615,9103.0
2019-06-07,23.63,23.655,23.58,23.595,17375.0
2019-06-10,23.64,23.655,23.58,23.62,4309.0
2019-06-11,23.74,23.75,23.595,23.595,6826.0
2019-06-12,23.59,23.675,23.59,23.655,9313.0
2019-06-13,23.63,23.645,23.605,23.605,9400.0
2019-06-14,23.58,23.765,23.58,23.765,5992.0
2019-06-17,23.85,23.92,23.85,23.9,4767.0
2019-06-18,24.035,24.215,24.035,24.2,11208.0
2019-06-19,24.14,24.155,24.09,24.155,6794.0
2019-06-20,24.24,24.24,24.09,24.13,7845.0
2019-06-21,24.105,24.105,23.995,24.035,8235.0
2019-06-24,24.06,24.07,23.995,23.995,9854.0
2019-06-25,23.97,23.97,23.8,23.8,6527.0
2019-06-26,23.81,23.81,23.7,23.715,6555.0
2019-06-27,23.735,23.795,23.71,23.75,10754.0
2019-06-28,23.81,23.865,23.81,23.835,6400.0
2019-07-02,24.095,24.095,23.975,24.0,10283.0
2019-07-03,24.135,24.18,24.125,24.16,8844.0
2019-07-04,24.125,24.18,24.125,24.16,400.0
2019-07-05,24.025,24.135,24.015,24.11,10809.0
2019-07-08,24.095,24.095,24.01,24.025,10870.0
2019-07-09,23.98,24.015,23.93,23.95,18334.0
2019-07-10,24.0,24.0,23.95,23.95,16532.0
2019-07-11,24.015,24.015,23.905,23.955,9381.0
2019-07-12,23.98,24.015,23.98,23.98,5560.0
2019-07-15,23.99,24.05,23.975,24.015,5999.0
2019-07-16,23.98,24.12,23.975,24.12,3894.0
2019-07-17,24.1,24.1,24.0,24.0,5840.0
2019-07-18,24.025,24.025,23.915,23.95,8860.0
2019-07-19,24.04,24.04,23.93,23.93,9068.0
2019-07-22,23.915,23.92,23.88,23.88,12192.0
2019-07-23,23.975,24.025,23.975,24.0,7191.0
2019-07-24,24.025,24.22,24.025,24.21,13126.0
2019-07-25,24.21,24.21,24.065,24.1,15515.0
2019-07-26,24.135,24.305,24.135,24.255,11662.0
2019-07-29,24.305,24.305,24.185,24.185,10807.0
2019-07-30,24.1,24.11,24.095,24.1,1728.0
2019-07-31,23.92,24.0,23.82,23.95,3812.0
2019-08-01,23.895,24.015,23.835,24.0,4711.0
2019-08-02,23.75,23.75,23.445,23.545,15672.0
2019-08-06,23.25,23.325,23.155,23.325,13750.0
2019-08-07,23.17,23.505,23.17,23.495,11044.0
2019-08-08,23.53,23.64,23.53,23.615,8729.0
2019-08-09,23.54,23.57,23.46,23.47,4420.0
2019-08-12,23.36,23.505,23.3,23.35,7684.0
2019-08-13,23.42,23.505,23.42,23.495,6875.0
2019-08-14,23.23,23.23,23.045,23.12,4706.0
2019-08-15,23.07,23.12,23.06,23.08,4221.0
2019-08-16,23.23,23.325,23.23,23.255,6182.0
2019-08-19,23.315,23.6,23.315,23.6,8864.0
2019-08-20,23.58,23.58,23.36,23.425,8556.0
2019-08-21,23.52,23.555,23.52,23.555,6754.0
2019-08-22,23.485,23.485,23.37,23.445,6592.0
2019-08-23,23.395,23.485,23.095,23.095,5103.0
2019-08-26,23.23,23.23,23.19,23.225,17971.0
2019-08-27,23.37,23.425,23.35,23.425,17022.0
2019-08-28,23.385,23.505,23.385,23.45,7755.0
2019-08-29,23.545,23.805,23.545,23.78,6814.0
2019-08-30,23.745,23.905,23.745,23.865,11115.0
2019-09-03,23.835,23.865,23.615,23.645,6495.0
2019-09-04,23.93,23.93,23.77,23.81,5263.0
2019-09-05,24.095,24.095,24.04,24.065,4356.0
2019-09-06,24.025,24.065,24.0,24.01,8071.0
2019-09-09,23.99,24.015,23.965,23.98,10710.0
2019-09-10,23.905,24.05,23.905,24.025,6545.0
2019-09-11,24.11,24.135,24.04,24.12,9540.0
2019-09-12,24.1,24.18,24.1,24.1,12759.0
2019-09-13,24.265,24.29,24.21,24.22,7730.0
2019-09-16,24.185,24.185,24.06,24.075,28116.0
2019-09-17,24.125,24.29,24.125,24.27,16725.0
2019-09-18,24.27,24.35,24.06,24.135,6715.0
2019-09-19,24.255,24.27,24.22,24.22,5684.0
2019-09-20,24.29,24.29,24.18,24.21,4129.0
2019-09-23,24.125,24.195,24.125,24.16,3260.0
2019-09-24,24.21,24.21,24.0,24.05,8322.0
2019-09-25,24.0,24.0,23.94,23.99,11887.0
2019-09-26,23.895,24.035,23.895,24.0,7454.0
2019-09-27,23.95,23.995,23.855,23.855,5444.0
2019-09-30,23.88,24.025,23.88,24.0,9254.0
2019-10-01,23.96,23.96,23.65,23.65,6944.0
2019-10-02,23.54,23.54,23.33,23.425,10850.0
2019-10-03,23.315,23.445,23.315,23.4,6413.0
2019-10-04,23.46,23.505,23.435,23.48,3213.0
2019-10-07,23.485,23.54,23.47,23.54,9348.0
2019-10-08,23.305,23.36,23.22,23.245,11333.0
2019-10-09,23.27,23.365,23.27,23.35,5755.0
2019-10-10,23.445,23.45,23.39,23.4,7251.0
2019-10-11,23.53,23.64,23.53,23.575,6123.0
2019-10-15,23.48,23.615,23.48,23.57,5667.0
2019-10-16,23.57,23.625,23.57,23.6,7704.0
2019-10-17,23.66,23.66,23.54,23.58,9905.0
2019-10-18,23.495,23.495,23.445,23.46,2237.0
2019-10-21,23.505,23.57,23.505,23.555,4509.0
2019-10-22,23.6,23.65,23.555,23.58,9893.0
2019-10-23,23.4,23.4,23.325,23.34,6855.0
2019-10-24,23.425,23.425,23.295,23.315,2868.0
2019-10-25,23.445,23.445,23.375,23.385,5185.0
2019-10-28,23.45,23.54,23.45,23.46,11311.0
2019-10-29,23.41,23.54,23.41,23.46,6686.0
2019-10-30,23.46,23.58,23.375,23.58,6193.0
2019-10-31,23.485,23.565,23.485,23.53,6651.0
2019-11-01,23.605,23.71,23.605,23.69,9300.0
2019-11-04,23.845,23.95,23.845,23.94,6145.0
2019-11-05,23.975,24.06,23.975,24.06,8855.0
2019-11-06,24.13,24.19,24.13,24.18,9998.0
2019-11-07,24.27,24.49,24.27,24.405,8335.0
2019-11-08,24.405,24.485,24.395,24.475,4408.0
2019-11-11,24.455,24.485,24.455,24.485,10121.0
2019-11-12,24.475,24.5,24.44,24.45,4720.0
2019-11-13,24.42,24.5,24.285,24.475,8442.0
2019-11-14,24.51,24.51,24.475,24.485,11715.0
2019-11-15,24.455,24.635,24.455,24.62,4719.0
2019-11-18,24.49,24.645,24.49,24.55,7713.0
2019-11-19,24.665,24.665,24.455,24.515,14344.0
2019-11-20,24.525,24.525,24.345,24.375,5270.0
2019-11-21,24.37,24.42,24.345,24.415,7365.0
2019-11-22,24.45,24.45,24.395,24.42,6721.0
2019-11-25,24.475,24.61,24.475,24.605,5091.0
2019-11-26,24.61,24.61,24.535,24.605,12747.0
2019-11-27,24.655,24.705,24.655,24.68,9840.0
2019-11-28,24.715,24.715,24.645,24.69,3145.0
2019-11-29,24.68,24.69,24.635,24.635,12179.0
2019-12-02,24.695,24.695,24.51,24.515,4663.0
2019-12-03,24.45,24.45,24.215,24.235,11384.0
2019-12-04,24.235,24.295,24.235,24.285,4249.0
2019-12-05,24.27,24.275,24.215,24.24,8922.0
2019-12-06,24.465,24.63,24.465,24.595,4189.0
2019-12-09,24.56,24.595,24.465,24.5,6158.0
2019-12-10,24.485,24.575,24.485,24.525,5850.0
2019-12-11,24.585,24.585,24.475,24.56,10500.0
2019-12-12,24.585,24.61,24.57,24.605,4781.0
2019-12-13,24.5,24.62,24.5,24.61,2400.0
2019-12-16,24.45,24.67,24.45,24.67,9105.0
2019-12-17,24.62,24.665,24.62,24.645,7332.0
2019-12-18,24.49,24.62,24.485,24.605,4733.0
2019-12-19,24.69,24.715,24.69,24.705,6531.0
2019-12-20,24.73,24.845,24.73,24.815,11120.0
2019-12-23,24.845,24.845,24.775,24.815,11900.0
2019-12-24,24.785,24.81,24.785,24.81,6700.0
2019-12-27,24.86,24.86,24.765,24.765,7179.0
2019-12-30,24.765,24.83,24.66,24.83,726.0
2019-12-31,24.695,24.695,24.54,24.585,4263.0
2020-01-02,24.685,24.685,24.585,24.66,2724.0
2020-01-03,24.6,24.67,24.575,24.67,4916.0
2020-01-06,24.565,24.65,24.565,24.645,4898.0
2020-01-07,24.625,24.825,24.625,24.815,4811.0
2020-01-08,24.89,24.955,24.84,24.875,5289.0
2020-01-09,24.815,24.995,24.805,24.96,5475.0
2020-01-10,25.065,25.065,24.9,24.92,13332.0
2020-01-13,24.995,25.015,24.84,24.985,2247.0
2020-01-14,25.1,25.115,25.075,25.09,8355.0
2020-01-15,25.125,25.15,25.075,25.11,2469.0
2020-01-16,25.22,25.265,25.21,25.245,2861.0
2020-01-17,25.28,25.375,25.28,25.355,2955.0
2020-01-20,25.355,25.42,25.355,25.4,10665.0
2020-01-21,25.375,25.375,25.29,25.325,9666.0
2020-01-22,25.425,25.425,25.375,25.385,2072.0
2020-01-23,25.41,25.42,25.27,25.33,13970.0
2020-01-24,25.305,25.305,25.22,25.245,4730.0
2020-01-27,25.09,25.16,25.04,25.15,5882.0
2020-01-28,25.08,25.23,25.08,25.22,11009.0
2020-01-29,25.375,25.375,25.195,25.195,9158.0
2020-01-30,25.11,25.14,25.055,25.115,1946.0
2020-01-31,25.02,25.055,24.86,24.86,4566.0
2020-02-03,24.84,25.055,24.84,25.005,4569.0
2020-02-04,25.135,25.29,25.135,25.255,3336.0
2020-02-05,25.48,25.605,25.48,25.58,3184.0
2020-02-06,25.695,25.695,25.635,25.675,5911.0
2020-02-07,25.575,25.575,25.495,25.54,6342.0
2020-02-10,25.53,25.6,25.53,25.59,6472.0
2020-02-11,25.7,25.7,25.695,25.695,5138.0
2020-02-12,25.795,25.795,25.65,25.72,5200.0
2020-02-13,25.59,25.685,25.59,25.675,7883.0
2020-02-14,25.6,25.72,25.6,25.64,5985.0
2020-02-18,25.695,25.7,25.605,25.66,3039.0
2020-02-19,25.685,25.71,25.675,25.675,16024.0
2020-02-20,25.605,25.695,25.59,25.65,8477.0
2020-02-21,25.695,25.7,25.41,25.42,9703.0
2020-02-24,24.8,25.09,24.8,25.04,7300.0
2020-02-25,25.1,25.115,24.445,24.52,23499.0
2020-02-26,24.515,24.555,24.21,24.265,11242.0
2020-02-27,23.93,24.085,23.54,23.585,1767.0
2020-02-28,23.49,23.86,22.97,23.445,65680.0
2020-03-02,23.59,23.895,23.375,23.895,19064.0
2020-03-03,24.195,24.22,23.765,23.81,21148.0
2020-03-04,24.125,24.245,24.125,24.245,3291.0
2020-03-05,24.055,24.11,23.79,23.815,20868.0
2020-03-06,23.41,23.41,23.18,23.36,4904.0
2020-03-09,22.55,22.56,21.425,21.575,6862.0
2020-03-10,22.105,22.19,21.655,22.025,66261.0
2020-03-11,21.785,21.785,21.13,21.14,61113.0
2020-03-12,18.71,19.535,18.685,18.91,57576.0
2020-03-13,19.21,20.06,18.83,19.83,24111.0
2020-03-16,19.975,20.235,18.08,18.22,36175.0
2020-03-17,18.425,18.51,17.96,18.365,42842.0
2020-03-18,17.635,17.635,16.42,16.85,68977.0
2020-03-19,16.815,17.73,16.815,17.675,30862.0
2020-03-20,17.65,18.185,17.16,17.16,34065.0
2020-03-23,16.84,16.84,16.31,16.31,17562.0
2020-03-24,17.03,17.79,17.03,17.79,15941.0
2020-03-25,17.825,19.245,17.825,18.915,46835.0
2020-03-26,18.605,19.1,18.53,18.815,25762.0
2020-03-27,18.41,18.42,18.095,18.42,18788.0
2020-03-30,18.34,18.6,18.15,18.54,32895.0
2020-03-31,19.335,19.525,19.235,19.235,29441.0
2020-04-01,18.895,18.905,18.74,18.81,18591.0
2020-04-02,19.06,19.3,19.06,19.235,8715.0
2020-04-03,19.475,19.475,18.87,18.92,12074.0
2020-04-06,19.365,19.84,19.355,19.725,15042.0
2020-04-07,20.42,20.48,20.04,20.09,11907.0
2020-04-08,20.23,20.3,20.15,20.3,14807.0
2020-04-09,20.55,20.76,20.385,20.41,16919.0
2020-04-13,20.63,20.63,20.15,20.475,16696.0
2020-04-14,20.76,20.89,20.525,20.7,20867.0
2020-04-15,20.315,20.41,20.195,20.41,12430.0
2020-04-16,20.375,20.375,20.205,20.24,18610.0
2020-04-17,20.3,20.895,20.3,20.865,25776.0
2020-04-20,20.575,20.985,20.575,20.705,17511.0
2020-04-21,20.42,20.54,20.335,20.405,19768.0
2020-04-22,20.635,20.845,20.635,20.76,7625.0
2020-04-23,21.485,21.485,20.81,20.855,8318.0
2020-04-24,20.95,21.045,20.865,21.02,12202.0
2020-04-27,21.045,21.26,21.045,21.26,14183.0
2020-04-28,21.59,21.67,21.53,21.67,5419.0
2020-04-29,21.93,22.265,21.93,22.215,14627.0
2020-04-30,22.51,22.51,21.68,21.81,7639.0
2020-05-01,21.245,21.46,21.22,21.435,10482.0
2020-05-04,21.34,21.39,21.245,21.385,12380.0
2020-05-05,21.885,21.885,21.54,21.565,8941.0
2020-05-06,21.575,21.575,21.355,21.355,8383.0
2020-05-07,21.65,21.65,21.445,21.46,8237.0
2020-05-08,21.705,21.705,21.66,21.67,11284.0
2020-05-11,21.695,21.965,21.695,21.93,11627.0
2020-05-12,22.06,22.07,21.845,21.845,7744.0
2020-05-13,21.22,21.22,20.995,21.035,17003.0
2020-05-14,20.835,21.2,20.715,21.16,24768.0
2020-05-15,21.16,21.355,21.16,21.355,12304.0
2020-05-19,21.845,21.895,21.8,21.87,6722.0
2020-05-20,22.05,22.075,22.025,22.05,16462.0
2020-05-21,21.87,21.92,21.87,21.87,4885.0
2020-05-22,21.79,21.875,21.79,21.845,4805.0
2020-05-25,22.015,22.015,21.965,22.0,208.0
2020-05-26,22.155,22.165,22.105,22.12,13482.0
2020-05-27,22.205,22.235,21.975,22.165,21207.0
2020-05-28,22.355,22.43,22.355,22.405,9313.0
2020-05-29,22.275,22.275,22.205,22.205,10848.0
2020-06-01,22.38,22.44,22.335,22.4,7732.0
2020-06-02,22.545,22.69,22.545,22.665,6783.0
2020-06-03,22.96,23.05,22.9,23.05,7473.0
2020-06-04,22.935,23.05,22.935,22.96,8844.0
2020-06-05,23.445,23.535,23.41,23.5,6523.0
2020-06-08,23.455,23.55,23.455,23.5,12340.0
2020-06-09,23.405,23.465,23.37,23.455,12047.0
2020-06-10,23.125,23.315,23.125,23.215,5427.0
2020-06-11,22.685,22.685,22.18,22.205,9694.0
2020-06-12,22.59,22.59,22.26,22.37,8331.0
2020-06-15,22.085,22.63,22.085,22.555,8968.0
2020-06-16,22.925,22.925,22.665,22.665,12300.0
2020-06-17,22.76,22.76,22.66,22.66,5655.0
2020-06-18,22.58,22.735,22.545,22.71,6298.0
2020-06-19,22.78,22.805,22.65,22.755,4889.0
2020-06-22,22.665,22.72,22.66,22.66,5097.0
2020-06-23,22.665,22.72,22.665,22.72,9519.0
2020-06-24,22.37,22.405,22.135,22.405,15462.0
2020-06-25,22.285,22.45,22.285,22.45,15304.0
2020-06-26,22.47,22.47,22.13,22.13,7792.0
2020-06-29,22.235,22.49,22.235,22.435,6434.0
2020-06-30,22.54,22.67,22.53,22.67,10113.0
2020-07-02,22.88,22.88,22.69,22.69,6580.0
2020-07-03,22.61,22.61,22.585,22.61,1001.0
2020-07-06,22.77,22.795,22.74,22.75,24211.0
2020-07-07,22.7,22.76,22.655,22.68,6451.0
2020-07-08,22.665,22.665,22.565,22.595,5700.0
2020-07-09,22.435,22.635,22.435,22.635,13745.0
2020-07-10,22.655,22.775,22.655,22.775,9101.0
2020-07-13,22.935,22.995,22.83,22.91,9684.0
2020-07-14,22.89,23.12,22.89,23.12,6569.0
2020-07-15,23.425,23.54,23.39,23.44,7611.0
2020-07-16,23.415,23.58,23.415,23.545,7070.0
2020-07-17,23.72,23.79,23.705,23.79,7229.0
2020-07-20,23.79,23.79,23.67,23.715,6519.0
2020-07-21,23.685,23.705,23.635,23.635,6528.0
2020-07-22,23.6,23.67,23.6,23.625,5196.0
2020-07-23,23.645,23.65,23.425,23.485,5494.0
2020-07-24,23.46,23.475,23.46,23.47,3838.0
2020-07-27,23.53,23.705,23.53,23.67,4238.0
2020-07-28,23.65,23.68,23.635,23.65,3670.0
2020-07-29,23.67,23.87,23.67,23.8,9596.0
2020-07-30,23.58,23.89,23.58,23.89,2738.0
2020-07-31,23.565,23.75,23.565,23.75,3139.0
2020-08-04,23.895,23.975,23.895,23.965,7313.0
2020-08-05,24.17,24.17,24.115,24.125,5645.0
2020-08-06,24.245,24.42,24.245,24.42,12466.0
2020-08-07,24.44,24.455,24.405,24.45,3181.0
2020-08-10,24.535,24.58,24.51,24.58,7699.0
2020-08-11,24.64,24.685,24.555,24.65,6417.0
2020-08-12,24.745,24.77,24.665,24.665,5451.0
2020-08-13,24.665,24.665,24.595,24.615,4727.0
2020-08-14,24.605,24.63,24.56,24.56,8707.0
2020-08-17,24.73,24.78,24.695,24.765,18183.0
2020-08-18,24.815,24.815,24.7,24.755,18708.0
2020-08-19,24.765,24.825,24.765,24.805,5999.0
2020-08-20,24.72,24.73,24.685,24.71,6890.0
2020-08-21,24.595,24.675,24.57,24.675,3735.0
2020-08-24,24.78,24.85,24.77,24.8,25955.0
2020-08-25,24.765,24.765,24.615,24.665,8030.0
2020-08-26,24.63,24.755,24.63,24.72,3501.0
2020-08-27,24.78,24.825,24.695,24.7,8560.0
2020-08-28,24.695,24.7,24.56,24.64,6633.0
2020-08-31,24.42,24.555,24.275,24.31,13107.0
2020-09-01,24.245,24.36,24.245,24.345,10416.0
2020-09-02,24.685,24.755,24.685,24.755,8787.0
2020-09-03,24.63,24.63,24.395,24.44,8369.0
2020-09-04,24.59,24.59,24.035,24.14,10610.0
2020-09-08,23.965,24.275,23.93,24.105,13678.0
2020-09-09,24.475,24.555,24.465,24.555,14528.0
2020-09-10,24.58,24.58,24.24,24.265,4514.0
2020-09-11,24.315,24.345,24.175,24.245,7297.0
2020-09-14,25.335,25.335,24.42,24.455,5632.0
2020-09-15,24.45,24.71,24.45,24.665,7114.0
2020-09-16,24.625,24.675,24.475,24.485,10207.0
2020-09-17,24.135,24.42,24.135,24.345,7321.0
2020-09-18,24.37,24.405,24.205,24.205,10585.0
2020-09-21,23.96,23.96,23.68,23.845,11115.0
2020-09-22,24.065,24.265,24.065,24.23,9308.0
2020-09-23,24.335,24.335,23.97,23.97,14387.0
2020-09-24,23.905,24.065,23.905,24.055,10782.0
2020-09-25,24.035,24.3,24.0,24.3,138782.0
2020-09-28,24.485,24.57,24.485,24.525,10355.0
2020-09-29,24.575,24.575,24.46,24.515,5741.0
2020-09-30,24.47,24.565,24.3,24.3,8517.0
2020-10-01,24.365,24.445,24.365,24.39,13136.0
2020-10-02,24.23,24.53,24.23,24.53,7194.0
2020-10-05,24.62,24.78,24.585,24.78,12286.0
2020-10-06,24.86,24.86,24.62,24.645,26506.0
2020-10-07,24.735,24.92,24.735,24.91,8989.0
2020-10-08,24.975,25.13,24.975,25.13,14803.0
2020-10-09,25.175,25.2,25.105,25.13,4802.0
2020-10-13,25.14,25.14,25.05,25.12,10289.0
2020-10-14,25.15,25.16,25.06,25.06,4189.0
2020-10-15,24.965,25.185,24.965,25.185,6095.0
2020-10-16,25.175,25.23,25.175,25.195,5594.0
2020-10-19,25.15,25.15,24.875,24.875,15740.0
2020-10-20,24.945,24.99,24.85,24.885,8648.0
2020-10-21,24.825,24.875,24.76,24.875,11881.0
2020-10-22,25.01,25.045,24.945,25.025,5151.0
2020-10-23,25.095,25.13,24.98,25.025,6673.0
2020-10-26,25.015,25.015,24.655,24.69,28001.0
2020-10-27,24.62,24.7,24.515,24.56,6578.0
2020-10-28,24.665,24.665,23.96,23.96,11675.0
2020-10-29,23.96,24.115,23.93,24.11,12847.0
2020-10-30,23.96,23.995,23.74,23.815,13644.0
2020-11-02,24.125,24.125,24.005,24.125,10492.0
2020-11-03,24.345,24.505,24.31,24.45,12757.0
2020-11-04,24.725,24.785,24.675,24.675,3539.0
2020-11-05,24.9,24.945,24.895,24.92,12372.0
2020-11-06,25.08,25.085,24.965,24.975,8652.0
2020-11-09,26.1,26.11,25.405,25.405,20381.0
2020-11-10,25.395,25.535,25.395,25.535,16549.0
2020-11-11,25.695,25.785,25.695,25.72,19863.0
2020-11-12,25.785,25.785,25.53,25.53,8004.0
2020-11-13,25.43,25.82,25.42,25.82,5946.0
2020-11-16,25.94,26.05,25.9,26.05,5700.0
2020-11-17,25.88,26.02,25.88,26.02,9829.0
2020-11-18,26.03,26.03,25.89,25.89,5765.0
2020-11-19,25.835,25.905,25.795,25.9,15729.0
2020-11-20,25.87,25.98,25.87,25.96,5815.0
2020-11-23,26.03,26.04,25.95,26.005,11097.0
2020-11-24,26.165,26.295,26.165,26.25,17289.0
2020-11-25,26.13,26.19,26.13,26.19,6075.0
2020-11-26,26.165,26.205,26.145,26.205,1501.0
2020-11-27,26.215,26.24,26.17,26.235,14696.0
2020-11-30,26.28,26.28,25.96,25.96,12120.0
2020-12-01,25.96,26.05,25.96,26.02,7936.0
2020-12-02,25.995,26.02,25.97,26.02,6600.0
2020-12-03,26.02,26.225,26.02,26.225,4182.0
2020-12-04,26.235,26.445,26.235,26.445,3650.0
2020-12-07,26.41,26.425,26.315,26.42,5993.0
2020-12-08,26.35,26.435,26.35,26.425,7024.0
2020-12-09,26.455,26.54,26.4,26.54,6517.0
2020-12-10,26.41,26.47,26.375,26.47,6777.0
2020-12-11,26.39,26.42,26.34,26.42,8062.0
2020-12-14,26.595,26.615,26.215,26.225,9650.0
2020-12-15,26.435,26.435,26.225,26.41,12399.0
2020-12-16,26.585,26.595,26.34,26.385,7263.0
2020-12-17,26.48,26.57,26.385,26.57,11622.0
2020-12-18,26.425,26.425,26.33,26.35,11236.0
2020-12-21,26.03,26.19,26.005,26.18,13792.0
2020-12-22,26.09,26.465,26.09,26.28,16187.0
2020-12-23,26.41,26.55,26.39,26.425,19247.0
2020-12-24,26.365,26.47,26.35,26.47,9994.0
2020-12-29,26.5,26.5,26.41,26.435,13901.0
2020-12-30,26.58,26.715,26.445,26.6,18670.0
2020-12-31,26.42,26.515,26.355,26.355,14965.0
2021-01-04,26.685,26.685,26.285,26.475,14645.0
2021-01-05,26.57,26.775,26.555,26.765,23857.0
2021-01-06,26.9,27.045,26.845,26.97,19326.0
2021-01-07,27.175,27.185,26.955,27.105,26570.0
2021-01-08,27.185,27.185,27.02,27.17,17259.0
2021-01-11,27.095,27.105,27.0,27.025,26984.0
2021-01-12,27.025,27.13,26.885,27.0,26375.0
2021-01-13,26.97,26.97,26.705,26.72,36872.0
2021-01-14,26.845,26.845,26.57,26.59,18324.0
2021-01-15,26.43,26.685,26.43,26.65,23951.0
2021-01-18,26.625,26.705,26.625,26.705,4284.0
2021-01-19,26.845,26.845,26.6,26.715,31367.0
2021-01-20,26.785,26.855,26.65,26.855,15990.0
2021-01-21,26.925,26.935,26.685,26.765,26012.0
2021-01-22,26.625,26.68,26.57,26.64,12268.0
2021-01-25,26.765,26.845,26.6,26.845,44554.0
2021-01-26,26.855,26.875,26.58,26.635,29101.0
2021-01-27,26.42,26.43,26.01,26.01,23477.0
2021-01-28,26.18,26.455,26.18,26.395,18700.0
2021-01-29,26.225,26.225,25.885,25.885,19310.0
2021-02-01,26.305,26.545,26.305,26.51,37407.0
2021-02-02,26.445,26.74,26.445,26.72,23882.0
2021-02-03,26.845,26.865,26.64,26.775,32663.0
2021-02-04,26.785,26.89,26.76,26.865,35810.0
2021-02-05,27.0,27.115,26.885,26.98,26397.0
2021-02-08,26.865,27.175,26.625,27.17,17020.0
2021-02-09,27.265,27.275,27.07,27.125,20845.0
2021-02-10,27.3,27.3,26.91,27.095,25459.0
2021-02-11,27.13,27.23,27.125,27.17,14896.0
2021-02-12,27.175,27.425,27.175,27.425,17097.0
2021-02-16,27.65,28.11,27.29,27.31,30432.0
2021-02-17,27.32,27.32,26.97,27.115,28171.0
2021-02-18,27.015,27.345,26.945,27.045,23003.0
2021-02-19,27.31,27.31,27.105,27.3,23467.0
2021-02-22,27.275,27.285,27.13,27.205,28646.0
2021-02-23,27.745,27.745,27.005,27.14,26066.0
2021-02-24,27.005,27.345,26.98,27.265,21030.0
2021-02-25,27.345,27.345,27.025,27.125,41584.0
2021-02-26,27.095,27.125,26.955,27.09,59238.0
2021-03-01,27.125,27.425,27.125,27.375,27600.0
2021-03-02,27.355,27.46,27.255,27.365,29189.0
2021-03-03,27.38,27.445,27.195,27.375,18003.0
2021-03-04,27.265,27.335,26.99,27.13,60667.0
2021-03-05,27.295,27.595,27.13,27.595,22366.0
2021-03-08,27.62,27.89,27.615,27.775,13148.0
2021-03-09,27.845,28.085,27.845,27.945,20749.0
2021-03-10,27.99,28.22,27.97,28.13,9101.0
2021-03-11,28.415,28.425,28.29,28.315,19854.0
2021-03-12,28.335,28.345,28.155,28.315,16432.0
2021-03-15,28.45,28.46,28.22,28.425,45403.0
2021-03-16,28.44,28.515,28.345,28.495,25737.0
2021-03-17,28.47,28.595,28.425,28.53,11418.0
2021-03-18,28.575,28.63,28.485,28.505,22056.0
2021-03-19,28.425,28.515,28.38,28.435,12262.0
2021-03-22,28.44,28.45,28.29,28.29,18637.0
2021-03-23,28.28,28.325,28.075,28.13,19725.0
2021-03-24,28.195,28.195,28.025,28.025,19454.0
2021-03-25,27.94,28.17,27.855,28.135,9561.0
2021-03-26,28.125,28.28,28.125,28.28,13175.0
2021-03-29,28.315,28.375,28.195,28.32,21847.0
2021-03-30,28.36,28.36,28.205,28.34,20794.0
2021-03-31,28.375,28.375,28.235,28.28,5576.0
2021-04-01,28.395,28.67,28.375,28.67,6049.0
2021-04-05,28.715,28.815,28.67,28.79,7011.0
2021-04-06,28.795,28.895,28.795,28.85,9906.0
2021-04-07,28.905,28.96,28.895,28.94,8304.0
2021-04-08,29.075,29.075,28.85,28.985,5564.0
2021-04-09,28.965,29.01,28.92,29.01,17762.0
2021-04-12,29.065,29.135,28.965,29.09,12470.0
2021-04-13,29.3,29.645,29.065,29.075,12604.0
2021-04-14,29.255,29.26,29.045,29.09,54209.0
2021-04-15,29.235,29.335,29.235,29.315,4933.0
2021-04-16,29.385,29.43,29.335,29.43,6402.0
2021-04-19,29.51,29.51,29.315,29.315,13018.0
2021-04-20,29.29,29.29,29.075,29.155,3430.0
2021-04-21,29.1,29.315,29.1,29.28,5375.0
2021-04-22,29.315,29.315,29.155,29.26,20377.0
2021-04-23,29.405,29.415,29.29,29.37,6087.0
2021-04-26,29.385,29.485,29.26,29.305,18773.0
2021-04-27,29.36,29.43,29.26,29.34,13237.0
2021-04-28,29.425,29.425,29.255,29.255,9538.0
2021-04-29,29.37,29.37,29.18,29.215,6652.0
2021-04-30,29.135,29.135,29.01,29.01,17589.0
2021-05-03,29.2,29.335,29.2,29.315,6613.0
2021-05-04,29.3,29.3,29.135,29.245,6471.0
2021-05-05,29.21,29.51,29.165,29.51,8995.0
2021-05-06,29.505,29.565,29.43,29.505,9107.0
2021-05-07,29.575,29.765,29.575,29.725,5078.0
2021-05-10,29.81,29.915,29.71,29.71,8006.0
2021-05-11,29.54,29.55,29.34,29.47,11176.0
2021-05-12,29.385,29.385,29.155,29.17,8704.0
2021-05-13,29.21,29.555,29.21,29.555,3511.0
2021-05-14,29.71,29.725,29.63,29.71,5900.0
2021-05-17,29.69,29.78,29.61,29.69,5607.0
2021-05-18,29.86,29.87,29.61,29.765,6134.0
2021-05-19,29.47,29.575,29.325,29.53,38161.0
2021-05-20,29.655,29.765,29.655,29.745,4880.0
2021-05-21,29.825,29.825,29.68,29.72,2734.0
2021-05-25,29.845,29.845,29.78,29.78,1794.0
2021-05-26,29.925,30.015,29.925,30.015,5027.0
2021-05-27,30.105,30.2,30.105,30.155,7074.0
2021-05-28,30.355,30.355,30.165,30.235,5705.0
2021-05-31,30.325,30.325,29.97,30.02,1875.0
2021-06-01,30.31,30.405,30.28,30.405,4828.0
2021-06-02,30.57,30.575,30.345,30.355,8120.0
2021-06-03,30.325,30.46,30.325,30.38,2338.0
2021-06-04,30.38,30.38,30.3,30.36,1428.0
2021-06-07,30.46,30.46,30.12,30.165,5730.0
2021-06-08,30.14,30.23,30.14,30.2,2900.0
2021-06-09,30.14,30.14,30.005,30.065,2705.0
2021-06-10,30.185,30.185,30.06,30.145,4203.0
2021-06-11,30.145,30.19,30.145,30.165,5154.0
2021-06-14,30.095,30.11,30.04,30.04,3642.0
2021-06-15,30.165,30.245,30.13,30.21,4330.0
2021-06-16,30.155,30.185,30.12,30.155,1765.0
2021-06-17,30.14,30.14,29.935,30.02,9128.0
2021-06-18,29.815,29.85,29.7,29.81,7529.0
2021-06-21,29.8,29.895,29.7,29.87,6116.0
2021-06-22,29.815,29.915,29.815,29.88,5900.0
2021-06-23,29.9,29.9,29.72,29.81,7733.0
2021-06-24,29.965,29.965,29.845,29.865,5700.0
2021-06-25,29.91,29.955,29.84,29.925,5318.0
2021-06-28,29.855,29.875,29.705,29.74,4816.0
2021-06-29,29.685,29.875,29.685,29.865,3719.0
2021-06-30,29.845,29.92,29.83,29.89,20450.0
2021-07-02,30.07,30.07,30.0,30.035,13103.0
2021-07-05,30.025,30.035,29.99,30.015,3177.0
2021-07-06,30.035,30.035,29.845,29.935,9575.0
2021-07-07,29.98,30.125,29.945,30.0,4283.0
2021-07-08,29.97,29.98,29.675,29.765,5849.0
2021-07-09,29.89,30.1,29.89,30.08,6978.0
2021-07-12,30.09,30.125,30.08,30.1,5025.0
2021-07-13,30.205,30.205,30.055,30.055,11364.0
2021-07-14,30.1,30.105,30.015,30.035,5324.0
2021-07-15,29.99,30.18,29.99,30.145,4113.0
2021-07-16,30.125,30.17,30.06,30.07,4127.0
2021-07-19,29.81,29.81,29.49,29.55,13508.0
2021-07-20,29.675,29.945,29.675,29.9,4375.0
2021-07-21,29.98,30.06,29.945,29.955,5751.0
2021-07-22,29.875,29.935,29.875,29.885,4501.0
2021-07-23,30.025,30.025,29.8,29.97,4232.0
2021-07-26,29.935,29.97,29.885,29.97,4305.0
2021-07-27,29.97,30.035,29.97,30.0,5370.0
2021-07-28,30.15,30.15,29.935,30.015,7227.0
2021-07-29,30.1,30.215,30.1,30.215,4408.0
2021-07-30,30.16,30.23,30.15,30.23,7119.0
2021-08-03,30.285,30.395,30.25,30.34,5408.0
2021-08-04,30.32,30.405,30.275,30.275,1819.0
2021-08-05,30.465,30.475,30.205,30.41,2967.0
2021-08-06,30.485,30.555,30.455,30.53,3473.0
2021-08-09,30.52,30.53,30.455,30.49,6853.0
2021-08-10,30.565,30.625,30.565,30.625,608.0
2021-08-11,30.75,30.815,30.75,30.815,3200.0
2021-08-12,30.85,30.85,30.75,30.795,1151.0
2021-08-13,30.96,30.96,30.75,30.76,2946.0
2021-08-16,30.885,30.895,30.75,30.77,3750.0
2021-08-17,30.745,30.745,30.545,30.59,3297.0
2021-08-18,30.58,30.58,30.545,30.565,3214.0
2021-08-19,30.52,30.52,30.35,30.475,12443.0
2021-08-20,30.51,30.565,30.51,30.565,26930.0
2021-08-23,30.665,30.665,30.555,30.625,5082.0
2021-08-24,30.77,30.77,30.655,30.715,5830.0
2021-08-25,30.75,30.825,30.75,30.78,3500.0
2021-08-26,30.665,30.68,30.635,30.635,5477.0
2021-08-27,30.705,30.76,30.705,30.725,4124.0
2021-08-30,30.745,30.745,30.645,30.69,4044.0
2021-08-31,30.6,30.835,30.6,30.69,1243.0
2021-09-01,30.69,30.915,30.69,30.87,170604.0
2021-09-02,30.975,31.04,30.975,31.03,2192.0
2021-09-03,30.895,31.2,30.895,31.05,5051.0
2021-09-07,31.095,31.095,30.975,30.975,6973.0
2021-09-08,30.86,31.04,30.86,30.975,1350.0
2021-09-09,30.85,30.95,30.805,30.825,3053.0
2021-09-10,31.05,31.665,30.835,30.835,5124.0
2021-09-13,30.78,30.96,30.78,30.885,2461.0
2021-09-14,30.895,30.905,30.7,30.7,5128.0
2021-09-15,30.77,30.825,30.67,30.79,2655.0
2021-09-16,30.625,30.655,30.575,30.59,2845.0
2021-09-17,30.53,30.53,30.43,30.43,1871.0
2021-09-20,30.24,30.24,29.785,30.06,10127.0
2021-09-21,30.195,30.235,30.1,30.135,10902.0
2021-09-22,30.34,30.34,30.255,30.255,5400.0
2021-09-23,30.385,30.385,30.195,30.285,4114.0
2021-09-24,30.2,30.31,30.2,30.295,6488.0
2021-09-27,30.42,30.42,30.185,30.33,83650.0
2021-09-28,30.195,30.295,29.885,30.02,10581.0
2021-09-29,29.995,30.155,29.985,30.065,9691.0
2021-09-30,29.975,30.21,29.815,29.94,5474.0
2021-10-01,29.83,29.95,29.6,29.895,5170.0
2021-10-04,29.815,29.905,29.69,29.78,5907.0
2021-10-05,29.97,30.065,29.735,30.065,6135.0
2021-10-06,29.77,30.02,29.77,30.02,7702.0
2021-10-07,30.285,30.365,30.285,30.3,4229.0
2021-10-08,30.2,30.355,30.195,30.3,3282.0
2021-10-12,30.285,30.285,30.195,30.245,3356.0
2021-10-13,30.285,30.435,30.245,30.435,4531.0
2021-10-14,30.69,30.745,30.465,30.725,6689.0
2021-10-15,30.8,30.99,30.8,30.935,2545.0
2021-10-18,30.88,30.94,30.835,30.935,5748.0
2021-10-19,31.035,31.08,30.99,31.06,3278.0
2021-10-20,31.13,31.265,31.13,31.26,3158.0
2021-10-21,31.32,31.36,31.275,31.35,11995.0
2021-10-22,31.385,31.485,31.35,31.44,5057.0
2021-10-25,31.33,31.54,31.265,31.33,3883.0
2021-10-26,31.365,31.365,31.215,31.215,7528.0
2021-10-27,31.115,31.125,30.98,31.08,2402.0
2021-10-28,30.99,31.23,30.98,31.195,15343.0
2021-10-29,31.105,31.17,31.05,31.08,2107.0
2021-11-01,31.15,31.185,31.125,31.17,2911.0
2021-11-02,31.125,31.265,31.125,31.23,4460.0
2021-11-03,31.14,31.41,31.14,31.36,6689.0
2021-11-04,31.455,31.59,31.45,31.54,5115.0
2021-11-05,31.59,31.755,31.59,31.745,2406.0
2021-11-08,31.25,31.91,31.23,31.89,5665.0
2021-11-09,31.955,31.99,31.835,31.96,9033.0
2021-11-10,31.98,32.06,31.98,32.01,4916.0
2021-11-11,32.105,32.17,32.105,32.16,4352.0
2021-11-12,32.17,32.235,32.135,32.18,7552.0
2021-11-15,32.18,32.335,32.08,32.09,9539.0
2021-11-16,32.015,32.255,32.015,32.145,10746.0
2021-11-17,32.16,32.16,31.98,32.015,8039.0
2021-11-18,32.125,32.125,31.91,31.955,6507.0
2021-11-19,31.735,31.98,31.735,31.88,4288.0
2021-11-22,31.88,31.915,31.865,31.89,9288.0
2021-11-23,31.79,31.88,31.775,31.81,3361.0
2021-11-24,31.755,31.8,31.72,31.8,6000.0
2021-11-25,31.82,31.91,31.82,31.89,2826.0
2021-11-26,31.81,31.81,31.265,31.305,25684.0
2021-11-29,31.36,31.575,31.265,31.365,5722.0
2021-11-30,31.185,31.185,30.6,30.6,9554.0
2021-12-01,31.06,31.115,30.57,30.735,6909.0
2021-12-02,30.6,31.195,30.6,31.175,7004.0
2021-12-03,31.185,31.315,30.915,30.98,3615.0
2021-12-06,31.105,31.365,31.105,31.34,3859.0
2021-12-07,31.485,31.735,31.475,31.63,2176.0
2021-12-08,31.555,31.6,31.5,31.59,29669.0
2021-12-09,31.51,31.51,31.45,31.485,2870.0
2021-12-10,31.35,31.43,31.35,31.41,2291.0
2021-12-13,31.45,31.45,31.125,31.215,2835.0
2021-12-14,31.14,31.22,30.935,31.205,9179.0
2021-12-15,31.05,31.26,31.05,31.26,5130.0
2021-12-16,31.42,31.635,31.265,31.32,8743.0
2021-12-17,31.23,31.54,31.23,31.385,2413.0
2021-12-20,31.14,31.14,30.895,30.97,1883.0
2021-12-21,31.02,31.36,31.015,31.275,3765.0
2021-12-22,31.375,31.495,31.305,31.495,5826.0
2021-12-23,31.55,31.65,31.55,31.605,3416.0
2021-12-24,31.665,31.665,31.66,31.66,800.0
2021-12-29,31.965,31.965,31.685,31.905,6425.0
2021-12-30,31.93,32.005,31.85,31.85,1987.0
2021-12-31,31.675,31.85,31.675,31.85,1015.0
2022-01-04,30.77,32.085,30.77,32.005,15726.0
2022-01-05,32.065,32.15,31.765,31.765,4080.0
2022-01-06,31.66,31.905,31.65,31.865,11770.0
2022-01-07,31.875,31.885,31.785,31.86,8935.0
2022-01-10,31.815,31.815,31.565,31.815,9166.0
2022-01-11,31.915,31.965,31.765,31.96,5024.0
2022-01-12,31.905,32.15,31.895,32.095,4936.0
2022-01-13,32.22,32.22,32.105,32.14,2517.0
2022-01-14,31.995,32.03,31.85,32.01,24548.0
2022-01-17,33.505,33.51,31.96,32.21,2185.0
2022-01-18,32.04,32.04,31.785,31.82,8736.0
2022-01-19,31.905,32.085,31.665,31.785,6192.0
2022-01-20,32.075,32.075,31.52,31.52,6056.0
2022-01-21,31.395,31.395,31.015,31.075,4968.0
2022-01-24,30.805,30.975,30.215,30.975,23957.0
2022-01-25,30.675,31.05,30.415,30.875,11255.0
2022-01-26,31.185,31.205,30.785,31.12,12923.0
2022-01-27,31.13,31.24,30.895,30.96,10375.0
2022-01-28,30.905,30.995,30.72,30.94,2845.0
2022-01-31,31.16,31.515,30.92,31.465,3639.0
2022-02-01,31.705,31.785,31.515,31.73,2961.0
2022-02-02,31.985,32.095,31.96,32.05,7629.0
2022-02-03,31.805,31.865,31.675,31.675,7248.0
2022-02-04,31.615,31.795,31.615,31.76,1818.0
2022-02-07,31.815,31.815,31.63,31.63,1870.0
2022-02-08,31.695,31.95,31.695,31.93,1387.0
2022-02-09,32.23,32.36,32.23,32.305,7411.0
2022-02-10,32.065,32.46,32.065,32.12,7435.0
2022-02-11,32.305,32.305,31.965,32.005,5597.0
2022-02-14,31.865,31.985,31.82,31.985,9085.0
2022-02-15,32.12,32.31,32.12,32.21,6233.0
2022-02-16,32.25,32.365,32.15,32.34,3416.0
2022-02-17,32.12,32.305,32.075,32.075,2326.0
2022-02-18,31.985,32.195,31.785,31.785,1972.0
2022-02-22,31.805,31.805,31.465,31.595,6993.0
2022-02-23,31.715,31.785,31.265,31.295,17386.0
2022-02-24,30.705,31.195,30.705,31.195,4078.0
2022-02-25,31.215,31.585,31.195,31.54,5375.0
2022-02-28,31.54,31.54,31.265,31.315,5190.0
2022-03-01,31.465,31.465,31.105,31.14,3083.0
2022-03-02,31.26,31.63,31.26,31.605,6339.0
2022-03-03,31.64,31.72,31.56,31.66,1119.0
2022-03-04,31.66,31.83,31.595,31.73,41317.0
2022-03-07,31.895,31.95,31.685,31.685,1565.0
2022-03-08,31.575,31.96,31.56,31.775,8872.0
2022-03-09,31.815,32.03,31.805,31.985,4404.0
2022-03-10,31.805,32.12,31.805,32.11,3973.0
2022-03-11,32.295,32.295,31.975,31.995,2556.0
2022-03-14,31.965,31.965,31.55,31.575,1905.0
2022-03-15,31.45,31.45,31.34,31.405,7241.0
2022-03-16,31.505,31.95,31.495,31.915,3511.0
2022-03-17,32.075,32.26,31.985,32.22,3358.0
2022-03-18,32.25,32.44,32.25,32.42,3773.0
2022-03-21,32.46,32.505,32.375,32.485,5050.0
2022-03-22,32.72,32.73,32.585,32.675,7371.0
2022-03-23,32.75,32.75,32.52,32.52,2431.0
2022-03-24,32.37,32.495,32.37,32.46,5369.0
2022-03-25,32.48,32.59,32.48,32.55,2975.0
2022-03-28,32.54,32.625,32.535,32.615,481.0
2022-03-29,32.815,32.855,32.68,32.815,12796.0
2022-03-30,32.77,32.935,32.77,32.935,4123.0
2022-03-31,32.97,32.99,32.78,32.78,7022.0
2022-04-01,32.87,32.87,32.55,32.59,1041.0
2022-04-04,32.66,32.8,32.66,32.78,1446.0
2022-04-05,32.725,32.87,32.57,32.605,4393.0
2022-04-06,32.405,32.595,32.36,32.47,2126.0
2022-04-07,32.435,32.68,32.35,32.65,4647.0
2022-04-08,32.68,32.825,32.645,32.8,4492.0
2022-04-11,32.67,32.735,32.645,32.695,1124.0
2022-04-12,32.725,32.89,32.58,32.58,4770.0
2022-04-13,32.65,32.86,32.65,32.815,3408.0
2022-04-14,32.855,32.97,32.855,32.88,4499.0
2022-04-18,32.88,33.025,32.835,32.86,10162.0
2022-04-19,32.89,33.18,32.89,33.18,3273.0
2022-04-20,33.365,33.445,33.365,33.435,2829.0
2022-04-21,33.485,33.485,32.98,33.01,2379.0
2022-04-22,32.97,32.97,32.35,32.385,2333.0
2022-04-25,32.05,32.28,31.765,31.865,2679.0
2022-04-26,32.215,32.215,31.705,31.71,4868.0
2022-04-27,31.71,31.905,31.71,31.755,2828.0
2022-04-28,32.07,32.33,31.81,32.33,1869.0
2022-04-29,32.06,32.06,31.785,31.785,1591.0
2022-05-02,31.54,31.72,31.235,31.455,4694.0
2022-05-03,31.545,31.75,31.51,31.63,6651.0
2022-05-04,31.595,31.795,31.345,31.775,2367.0
2022-05-05,31.52,31.555,31.02,31.165,5720.0
2022-05-06,31.125,31.145,30.77,31.075,9228.0
2022-05-09,30.56,30.56,30.115,30.205,8447.0
2022-05-10,30.635,30.635,29.895,30.17,2835.0
2022-05-11,30.14,30.34,29.86,29.86,8250.0
2022-05-12,29.705,29.75,29.42,29.695,7223.0
2022-05-13,29.885,30.335,29.885,30.335,8422.0
2022-05-16,30.335,30.67,30.335,30.56,4593.0
2022-05-17,30.81,30.965,30.81,30.965,25422.0
2022-05-18,30.76,30.76,30.26,30.335,4543.0
2022-05-19,30.16,30.45,30.13,30.29,6777.0
2022-05-20,30.395,30.395,30.015,30.235,5014.0
2022-05-24,30.37,30.49,30.37,30.445,5256.0
2022-05-25,30.56,30.69,30.525,30.655,5969.0
2022-05-26,30.78,30.955,30.78,30.955,1639.0
2022-05-27,30.78,31.075,30.77,31.01,4895.0
2022-05-30,31.2,31.33,31.2,31.31,901.0
2022-05-31,31.245,31.355,31.08,31.22,6130.0
2022-06-01,31.29,31.3,31.035,31.235,3323.0
2022-06-02,31.165,31.595,31.165,31.575,2106.0
2022-06-03,31.555,31.555,31.21,31.22,3157.0
2022-06-06,31.39,31.44,31.29,31.29,890.0
2022-06-07,31.18,31.335,31.18,31.32,1783.0
2022-06-08,31.335,31.355,31.165,31.355,1322.0
2022-06-09,31.165,31.165,30.88,30.945,6066.0
2022-06-10,30.58,30.58,30.37,30.445,3096.0
2022-06-13,29.775,29.775,29.44,29.595,3961.0
2022-06-14,29.66,29.665,29.43,29.665,2516.0
2022-06-15,29.605,29.695,29.44,29.61,3341.0
2022-06-16,28.98,28.98,28.6,28.61,3784.0
2022-06-17,28.755,28.755,28.35,28.56,4554.0
2022-06-20,28.615,29.085,28.61,29.065,1641.0
2022-06-21,29.275,29.275,29.145,29.175,3315.0
2022-06-22,28.625,28.93,28.625,28.835,3205.0
2022-06-23,28.76,28.825,28.32,28.455,5544.0
2022-06-24,28.94,29.06,28.935,29.035,2437.0
2022-06-27,29.29,29.375,29.07,29.375,1303.0
2022-06-28,29.565,29.565,29.235,29.31,3025.0
2022-06-29,29.335,29.335,29.07,29.105,15104.0
2022-06-30,28.76,28.915,28.615,28.87,7501.0
2022-07-04,28.935,29.265,28.935,28.935,1956.0
2022-07-05,28.905,28.905,28.505,28.87,2988.0
2022-07-06,28.805,28.805,28.455,28.66,1488.0
2022-07-07,28.98,29.19,28.98,29.145,1164.0
2022-07-08,29.215,29.215,29.125,29.155,1317.0
2022-07-11,29.045,29.045,28.685,28.685,1435.0
2022-07-12,28.55,28.725,28.55,28.575,1805.0
2022-07-13,28.23,28.52,28.23,28.52,1644.0
2022-07-14,28.23,28.31,28.13,28.29,8662.0
2022-07-15,28.43,28.43,28.33,28.41,1984.0
2022-07-18,28.77,28.87,28.64,28.695,4851.0
2022-07-19,29.115,29.155,29.1,29.155,3000.0
2022-07-20,29.145,29.355,29.145,29.355,1408.0
2022-07-21,29.21,29.345,29.21,29.31,736.0
2022-07-22,29.39,29.43,29.255,29.27,7191.0
2022-07-25,29.345,29.445,29.345,29.41,2232.0
2022-07-26,29.355,29.355,29.215,29.215,1150.0
2022-07-27,29.4,29.685,29.355,29.685,9079.0
2022-07-28,29.755,30.025,29.645,29.975,4776.0
2022-07-29,30.205,30.5,30.205,30.48,5043.0
2022-08-02,30.245,30.37,30.195,30.215,4740.0
2022-08-03,30.27,30.27,30.125,30.14,3235.0
2022-08-04,30.14,30.29,30.14,30.29,554.0
2022-08-05,30.04,30.15,30.03,30.115,3045.0
2022-08-08,30.455,30.455,30.35,30.36,1248.0
2022-08-09,30.38,30.38,30.18,30.18,1580.0
2022-08-10,30.535,30.645,30.535,30.565,1466.0
2022-08-11,30.82,30.885,30.71,30.73,3594.0
2022-08-12,30.765,32.045,30.765,31.085,2662.0
2022-08-15,31.13,31.13,31.075,31.105,3909.0
2022-08-16,31.165,31.25,31.14,31.22,4717.0
2022-08-17,31.075,31.14,31.03,31.075,4173.0
2022-08-18,31.04,31.275,31.04,31.27,2596.0
2022-08-19,31.02,31.12,31.02,31.04,18690.0
2022-08-22,30.7,31.04,30.655,31.04,493.0
2022-08-23,30.93,30.94,30.845,30.895,2511.0
2022-08-24,30.865,30.965,30.845,30.965,9368.0
2022-08-25,31.195,31.195,30.955,31.11,2328.0
2022-08-26,31.14,31.175,30.83,30.83,7470.0
2022-08-29,30.645,30.735,30.645,30.655,1940.0
2022-08-30,30.25,30.28,30.235,30.28,1481.0
2022-08-31,30.215,30.215,30.205,30.205,340.0
2022-09-01,29.875,29.875,29.685,29.85,1391.0
2022-09-02,30.125,30.325,30.015,30.325,6302.0
2022-09-06,30.14,30.14,29.755,29.755,4474.0
2022-09-07,29.63,29.95,29.63,29.95,4694.0
2022-09-08,29.865,30.06,29.865,30.025,2713.0
2022-09-09,30.515,30.565,30.455,30.535,1545.0
2022-09-12,30.785,30.91,30.785,30.885,3559.0
2022-09-13,30.755,30.755,30.445,30.445,9821.0
2022-09-14,30.625,30.68,30.445,30.445,2349.0
2022-09-15,30.38,30.38,30.115,30.115,1919.0
2022-09-16,29.95,29.95,29.83,29.885,1808.0
2022-09-19,29.675,30.26,29.675,30.14,1290.0
2022-09-20,30.14,30.14,29.865,29.96,1987.0
2022-09-21,30.08,30.08,29.94,29.95,4862.0
2022-09-22,29.71,29.71,29.475,29.59,15247.0
2022-09-23,29.035,29.035,28.505,28.555,37582.0
2022-09-26,28.58,28.675,28.25,28.34,21028.0
2022-09-27,28.57,28.58,28.305,28.35,38107.0
2022-09-28,28.545,28.98,28.535,28.98,7020.0
2022-09-29,28.45,28.665,28.45,28.45,1494.0
2022-09-30,28.72,28.97,28.72,28.925,1703.0
2022-10-03,29.06,29.58,29.06,29.535,1299.0
2022-10-04,30.125,30.18,30.06,30.15,4890.0
2022-10-05,29.95,30.145,29.95,30.095,601.0
2022-10-06,29.91,30.025,29.84,29.885,1035.0
2022-10-07,29.71,29.71,29.245,29.245,2155.0
2022-10-11,29.015,29.2,28.795,28.895,9754.0
2022-10-12,28.875,28.94,28.755,28.885,3435.0
2022-10-13,28.56,29.59,28.56,29.44,3529.0
2022-10-14,29.67,29.67,29.09,29.31,8802.0
2022-10-17,29.535,29.57,29.35,29.35,6427.0
2022-10-18,29.69,29.69,29.485,29.56,3498.0
2022-10-19,29.58,29.635,29.475,29.635,6010.0
2022-10-20,29.67,29.865,29.415,29.515,4203.0
2022-10-21,29.615,29.92,29.615,29.92,2786.0
2022-10-24,29.975,30.04,29.93,30.03,10478.0
2022-10-25,30.03,30.225,30.03,30.225,2663.0
2022-10-26,30.39,30.88,30.39,30.69,3326.0
2022-10-27,30.845,30.945,30.65,30.735,4344.0
2022-10-28,30.705,30.94,30.69,30.93,5798.0
2022-10-31,30.93,31.115,30.93,31.115,3845.0
2022-11-01,31.28,31.335,31.16,31.205,5884.0
2022-11-02,31.105,31.235,30.855,31.235,2953.0
2022-11-03,30.4,30.8,30.4,30.745,5590.0
2022-11-04,31.085,31.105,30.985,31.065,7770.0
2022-11-07,31.15,31.185,31.05,31.185,11038.0
2022-11-08,31.27,31.43,31.115,31.3,3323.0
2022-11-09,31.13,31.15,30.825,30.9,4742.0
2022-11-10,31.335,31.565,31.335,31.53,3567.0
2022-11-11,31.735,31.77,31.615,31.705,2602.0
2022-11-14,31.66,31.855,31.65,31.685,22013.0
2022-11-15,31.9,31.9,31.63,31.66,3676.0
2022-11-16,31.66,31.835,31.66,31.725,6328.0
2022-11-17,31.455,31.725,31.455,31.725,3103.0
2022-11-18,31.74,31.925,31.74,31.89,5018.0
2022-11-21,31.815,31.965,31.675,31.965,9713.0
2022-11-22,32.1,32.39,32.1,32.35,8960.0
2022-11-23,32.24,32.295,32.205,32.25,3358.0
2022-11-24,32.285,32.415,32.285,32.325,4848.0
2022-11-25,32.4,32.52,32.4,32.425,4124.0
2022-11-28,32.23,32.35,32.15,32.215,7930.0
2022-11-29,32.35,32.48,32.35,32.39,8928.0
2022-11-30,32.52,32.61,32.26,32.61,5609.0
2022-12-01,32.685,32.85,32.655,32.695,9100.0
2022-12-02,32.51,32.74,32.51,32.665,4139.0
2022-12-05,32.61,32.61,32.285,32.315,7725.0
2022-12-06,32.335,32.465,31.835,31.935,3500.0
2022-12-07,31.92,32.0,31.88,31.955,3530.0
2022-12-08,31.98,31.98,31.91,31.92,2468.0
2022-12-09,31.935,32.055,31.795,31.795,11083.0
2022-12-12,31.795,31.88,31.725,31.88,3962.0
2022-12-13,32.35,32.35,31.9,32.02,14763.0
2022-12-14,31.935,32.0,31.79,31.79,3068.0
2022-12-15,31.62,31.62,31.3,31.4,2116.0
2022-12-16,31.195,31.195,30.985,31.14,1603.0
2022-12-19,31.16,31.16,30.715,30.78,12202.0
2022-12-20,30.78,30.955,30.77,30.88,5620.0
2022-12-21,31.215,31.315,31.215,31.315,7300.0
2022-12-22,31.23,31.23,30.81,31.0,6974.0
2022-12-23,31.015,31.26,31.015,31.26,16752.0
2022-12-28,31.155,31.185,30.905,30.935,5036.0
2022-12-29,31.14,31.28,31.14,31.27,1545.0
2022-12-30,31.345,31.355,31.27,31.305,1388.0
2023-01-03,31.565,31.565,31.165,31.175,1386.0
2023-01-04,31.195,31.36,31.11,31.215,4576.0
2023-01-05,31.215,31.325,31.1,31.205,5673.0
2023-01-06,31.56,31.78,31.56,31.755,3946.0
2023-01-09,31.855,31.94,31.745,31.745,4746.0
2023-01-10,31.68,31.81,31.595,31.81,10358.0
2023-01-11,31.95,32.025,31.865,31.975,4156.0
2023-01-12,31.975,32.275,31.975,32.23,4396.0
2023-01-13,32.425,32.5,32.38,32.45,3239.0
2023-01-16,32.385,32.535,32.35,32.51,2112.0
2023-01-17,32.705,32.705,32.655,32.685,1469.0
2023-01-18,32.805,32.925,32.525,32.525,11539.0
2023-01-19,32.45,32.565,32.38,32.515,2695.0
2023-01-20,32.61,32.75,32.61,32.695,3200.0
2023-01-23,32.75,32.87,32.705,32.795,2431.0
2023-01-24,32.65,32.925,32.61,32.925,9207.0
2023-01-25,32.61,32.805,32.575,32.76,4773.0
2023-01-26,32.845,32.855,32.75,32.855,4695.0
2023-01-27,32.855,32.91,32.825,32.89,2430.0
2023-01-30,32.63,32.89,32.63,32.65,3807.0
2023-01-31,32.655,32.825,32.655,32.815,2064.0
2023-02-01,32.795,32.925,32.61,32.825,13356.0
2023-02-02,32.945,32.945,32.565,32.59,8987.0
2023-02-03,32.545,32.75,32.545,32.65,7061.0
2023-02-06,32.585,32.585,32.46,32.49,10524.0
2023-02-07,32.49,32.655,32.38,32.6,9385.0
2023-02-08,32.63,32.685,32.555,32.665,4960.0
2023-02-09,32.675,32.75,32.5,32.565,2597.0
2023-02-10,32.35,32.535,32.35,32.515,3916.0
2023-02-13,32.565,32.705,32.565,32.64,9181.0
2023-02-14,32.555,32.665,32.5,32.64,9583.0
2023-02-15,32.525,32.63,32.51,32.59,4200.0
2023-02-16,32.61,32.835,32.61,32.685,6381.0
2023-02-17,32.46,32.545,32.45,32.515,2219.0
2023-02-21,32.45,32.46,32.24,32.275,5963.0
2023-02-22,32.19,32.275,32.135,32.21,2705.0
2023-02-23,32.265,32.31,32.09,32.295,6200.0
2023-02-24,32.015,32.305,32.015,32.305,1555.0
2023-02-27,32.38,32.49,32.37,32.38,1012.0
2023-02-28,32.38,32.38,32.255,32.32,5275.0
2023-03-01,32.32,32.61,32.32,32.525,4571.0
2023-03-02,32.49,32.655,32.49,32.655,5624.0
2023-03-03,32.655,32.985,32.655,32.965,2498.0
2023-03-06,32.91,32.975,32.87,32.87,3720.0
2023-03-07,32.87,32.87,32.585,32.6,4130.0
2023-03-08,32.695,32.77,32.63,32.63,1305.0
2023-03-09,32.75,32.845,32.32,32.32,2861.0
2023-03-10,32.285,32.33,31.95,31.95,4747.0
2023-03-13,31.52,31.66,31.37,31.39,5783.0
2023-03-14,31.585,31.83,31.325,31.325,6659.0
2023-03-15,30.945,30.945,30.605,30.895,3735.0
2023-03-16,31.035,31.205,31.035,31.185,3300.0
2023-03-17,31.15,31.15,30.795,30.86,2701.0
2023-03-20,30.895,31.22,30.895,31.215,8175.0
2023-03-21,31.51,31.56,31.485,31.495,1700.0
2023-03-22,31.715,31.725,31.56,31.595,4035.0
2023-03-23,31.52,31.52,31.09,31.165,4530.0
2023-03-24,30.91,31.1,30.885,30.995,4625.0
2023-03-27,31.28,31.345,31.12,31.345,1205.0
2023-03-28,31.345,31.56,31.315,31.54,2119.0
2023-03-29,31.72,31.745,31.67,31.745,6504.0
2023-03-30,31.96,31.96,31.85,31.85,2787.0
2023-03-31,32.15,32.28,32.12,32.215,4611.0
2023-04-03,32.41,32.55,32.41,32.53,1288.0
2023-04-04,32.57,32.625,32.41,32.525,2952.0
2023-04-05,32.495,32.53,32.3,32.3,1605.0
2023-04-06,32.29,32.365,32.26,32.345,2482.0
2023-04-10,32.345,32.665,32.345,32.635,2165.0
2023-04-11,32.775,32.965,32.775,32.955,4576.0
2023-04-12,33.095,33.16,32.945,32.965,6976.0
2023-04-13,33.04,33.075,32.965,32.965,2100.0
2023-04-14,33.04,33.16,33.04,33.13,2027.0
2023-04-17,33.19,33.255,33.14,33.19,2809.0
2023-04-18,33.17,33.215,33.15,33.15,1996.0
2023-04-19,32.99,33.14,32.99,33.14,2000.0
2023-04-20,33.04,33.095,32.955,33.02,7283.0
2023-04-21,33.02,33.16,33.02,33.075,4805.0
2023-04-24,33.13,33.245,33.13,33.18,1234.0
2023-04-25,33.14,33.14,32.85,32.88,4052.0
2023-04-26,32.805,32.89,32.59,32.59,6303.0
2023-04-27,32.785,32.785,32.655,32.675,904.0
2023-04-28,32.815,33.04,32.775,32.98,5729.0
2023-05-01,33.01,33.16,32.99,32.99,11150.0
2023-05-02,32.9,32.9,32.365,32.58,2841.0
2023-05-03,32.485,32.54,32.365,32.365,3750.0
2023-05-04,32.24,32.26,31.8,31.8,1968.0
2023-05-05,32.085,32.325,32.085,32.315,7308.0
2023-05-08,32.39,32.455,32.335,32.375,3204.0
2023-05-09,32.42,32.54,32.41,32.53,3943.0
2023-05-10,32.475,32.525,32.31,32.39,1200.0
2023-05-11,32.27,32.4,32.215,32.26,3839.0
2023-05-12,32.325,32.44,32.175,32.235,2822.0
2023-05-15,32.345,32.465,32.3,32.465,2351.0
2023-05-16,32.325,32.325,32.09,32.13,7934.0
2023-05-17,31.915,32.12,31.915,32.11,7919.0
2023-05-18,32.085,32.28,32.065,32.1,3132.0
2023-05-19,32.42,32.505,32.385,32.45,5283.0
2023-05-23,32.26,32.355,32.1,32.26,1724.0
2023-05-24,32.025,32.025,31.765,31.765,6564.0
2023-05-25,31.57,31.7,31.56,31.635,6466.0
2023-05-26,31.72,31.795,31.68,31.755,9600.0
2023-05-29,31.71,31.795,31.66,31.795,1747.0
2023-05-30,31.67,31.67,31.295,31.39,2826.0
2023-05-31,31.195,31.195,30.94,30.94,5192.0
2023-06-01,30.97,31.27,30.97,31.22,1518.0
2023-06-02,31.42,31.865,31.42,31.865,1914.0
2023-06-05,31.96,32.0,31.735,31.735,7515.0
2023-06-06,31.585,31.84,31.575,31.84,3066.0
2023-06-07,32.055,32.085,31.94,31.98,3660.0
2023-06-08,32.0,32.0,31.84,31.875,951.0
2023-06-09,31.895,31.895,31.66,31.67,3725.0
2023-06-12,31.575,31.635,31.57,31.635,630.0
2023-06-13,31.765,31.96,31.765,31.865,3209.0
2023-06-14,31.905,31.99,31.875,31.99,2275.0
2023-06-15,31.97,32.035,31.97,32.025,1943.0
2023-06-16,32.1,32.1,31.95,31.95,6859.0
2023-06-19,31.95,31.95,31.85,31.895,1724.0
2023-06-20,31.765,31.81,31.745,31.775,3400.0
2023-06-21,31.68,31.82,31.68,31.735,3764.0
2023-06-22,31.595,31.635,31.56,31.585,13445.0
2023-06-23,31.53,31.53,31.41,31.43,1515.0
2023-06-26,31.635,31.805,31.635,31.74,5505.0
2023-06-27,31.815,32.03,31.815,32.03,918.0
2023-06-28,32.05,32.195,32.05,32.175,1400.0
2023-06-29,32.295,32.39,32.24,32.27,11234.0
2023-06-30,32.54,32.77,32.54,32.76,2691.0
2023-07-04,32.76,32.865,32.75,32.79,14536.0
2023-07-05,32.74,32.76,32.62,32.635,2134.0
2023-07-06,32.485,32.485,32.25,32.27,5916.0
2023-07-07,32.23,32.345,32.23,32.26,4708.0
2023-07-10,32.28,32.315,32.165,32.24,1644.0
2023-07-11,32.305,32.305,32.145,32.195,2301.0
2023-07-12,32.365,32.45,32.335,32.42,2705.0
2023-07-13,32.455,32.55,32.45,32.55,2829.0
2023-07-14,32.6,32.6,32.525,32.58,1964.0
2023-07-17,32.535,32.535,32.44,32.455,6976.0
2023-07-18,32.495,32.77,32.495,32.74,6131.0
2023-07-19,32.835,32.88,32.805,32.88,4480.0
2023-07-20,32.855,32.865,32.855,32.865,3615.0
2023-07-21,32.965,33.155,32.965,33.155,3523.0
2023-07-24,33.23,33.28,33.175,33.215,4345.0
2023-07-25,33.23,33.315,33.195,33.28,2159.0
2023-07-26,33.205,33.39,33.205,33.325,4749.0
2023-07-27,33.41,33.41,33.015,33.025,6118.0
2023-07-28,33.485,33.485,33.375,33.39,13143.0
2023-07-31,33.495,33.495,33.325,33.365,1200.0
2023-08-01,33.23,33.375,33.23,33.305,5002.0
2023-08-02,33.145,33.175,32.89,32.93,4250.0
2023-08-03,32.815,32.875,32.75,32.76,6915.0
2023-08-04,32.795,33.12,32.795,33.015,16293.0
2023-08-08,32.94,33.025,32.875,33.005,1630.0
2023-08-09,33.11,33.23,33.11,33.135,16814.0
2023-08-10,33.27,33.39,33.195,33.215,4122.0
2023-08-11,33.215,33.345,33.215,33.335,3053.0
2023-08-14,33.28,33.29,33.165,33.195,5901.0
2023-08-15,33.025,33.05,32.72,32.72,2899.0
2023-08-16,32.655,32.9,32.655,32.72,4006.0
2023-08-17,32.825,32.825,32.62,32.62,1161.0
2023-08-18,32.515,32.72,32.515,32.71,3900.0
2023-08-21,32.675,32.675,32.56,32.62,1520.0
2023-08-22,32.57,32.57,32.4,32.4,3601.0
2023-08-23,32.4,32.62,32.365,32.56,4987.0
2023-08-24,32.57,32.6,32.44,32.455,1315.0
2023-08-25,32.515,32.665,32.515,32.59,6372.0
2023-08-28,32.71,32.865,32.71,32.78,4850.0
2023-08-29,32.88,33.195,32.88,33.185,2200.0
2023-08-30,33.26,33.39,33.22,33.24,1900.0
2023-08-31,33.29,33.3,33.1,33.1,4840.0
2023-09-01,33.375,33.63,33.375,33.57,3163.0
2023-09-05,33.57,33.59,33.45,33.45,9419.0
2023-09-06,33.385,33.475,33.135,33.215,7825.0
2023-09-07,33.06,33.06,33.005,33.015,1300.0
2023-09-08,33.09,33.11,32.95,32.975,1407.0
2023-09-11,33.035,33.07,32.94,33.045,2015.0
2023-09-12,33.015,33.12,33.015,33.09,5677.0
2023-09-13,33.06,33.13,32.965,33.05,5257.0
2023-09-14,33.45,33.56,33.345,33.555,2498.0
2023-09-15,33.62,33.695,33.515,33.57,3070.0
2023-09-18,33.44,33.515,33.41,33.495,2121.0
2023-09-19,33.13,33.155,33.045,33.09,2200.0
2023-09-20,33.05,33.28,33.035,33.195,5884.0
2023-09-21,32.905,32.905,32.475,32.475,4600.0
2023-09-22,32.64,32.64,32.5,32.5,5200.0
2023-09-25,32.43,32.69,32.43,32.62,16418.0
2023-09-26,32.505,32.565,32.42,32.43,1733.0
2023-09-27,32.505,32.515,32.205,32.365,3490.0
2023-09-28,32.375,32.695,32.375,32.62,3210.0
2023-09-29,32.81,32.81,32.515,32.535,3954.0
2023-10-02,32.515,32.585,32.005,32.02,2147.0
2023-10-03,31.945,31.945,31.805,31.88,4400.0
2023-10-04,31.85,31.85,31.605,31.775,2466.0
2023-10-05,31.91,31.975,31.765,31.83,2635.0
2023-10-06,31.72,32.1,31.595,32.07,4391.0
2023-10-10,32.515,32.705,32.49,32.575,2895.0
2023-10-11,32.67,32.8,32.585,32.79,2337.0
2023-10-12,32.68,32.745,32.5,32.6,2445.0
2023-10-13,32.785,32.785,32.64,32.745,5836.0
2023-10-16,32.785,32.895,32.67,32.885,11287.0
2023-10-17,32.935,33.06,32.935,33.0,5048.0
2023-10-18,32.85,32.86,32.725,32.725,1511.0
2023-10-19,32.61,32.785,32.61,32.68,1590.0
2023-10-20,32.595,32.595,32.375,32.405,2417.0
2023-10-23,32.125,32.395,32.08,32.155,4935.0
2023-10-24,32.22,32.24,32.04,32.08,1859.0
2023-10-25,32.155,32.31,32.155,32.195,5320.0
2023-10-26,32.04,32.135,31.975,32.005,7810.0
2023-10-27,31.83,31.86,31.72,31.735,4602.0
2023-10-30,31.965,32.08,31.91,32.03,5500.0
2023-10-31,32.06,32.07,31.995,31.995,1500.0
2023-11-01,32.24,32.345,32.165,32.26,3002.0
2023-11-02,32.47,32.935,32.47,32.935,2705.0
2023-11-03,33.21,33.22,33.165,33.165,2740.0
2023-11-06,33.17,33.17,32.945,32.945,3002.0
2023-11-07,32.86,32.86,32.585,32.585,4068.0
2023-11-08,32.61,32.61,32.505,32.525,2447.0
2023-11-09,32.945,32.99,32.765,32.99,1250.0
2023-11-10,32.765,32.82,32.61,32.79,12377.0
2023-11-13,32.905,32.99,32.88,32.915,2067.0
2023-11-14,33.26,33.39,33.26,33.345,2223.0
2023-11-15,33.345,33.37,33.19,33.19,9002.0
2023-11-16,33.05,33.22,33.01,33.2,4461.0
2023-11-17,33.4,33.475,33.38,33.38,4075.0
2023-11-20,33.45,33.525,33.43,33.525,2600.0
2023-11-21,33.355,33.355,33.145,33.145,10472.0
2023-11-22,33.135,33.19,33.105,33.155,2751.0
2023-11-23,33.155,33.265,33.155,33.24,2782.0
2023-11-24,33.145,33.2,33.145,33.17,1253.0
2023-11-27,33.02,33.095,33.0,33.0,8651.0
2023-11-28,32.98,33.165,32.965,33.04,6337.0
2023-11-29,33.03,33.07,32.945,32.965,8891.0
2023-11-30,33.145,33.145,32.975,33.05,14915.0
2023-12-01,33.315,33.45,33.315,33.42,2594.0
2023-12-04,33.285,33.43,33.285,33.335,1447.0
2023-12-05,33.325,33.37,33.22,33.22,5525.0
2023-12-06,33.39,33.39,33.125,33.125,5600.0
2023-12-07,33.18,33.18,33.01,33.07,6734.0
2023-12-08,33.04,33.155,33.04,33.155,2270.0
2023-12-11,32.935,33.01,32.935,33.01,2513.0
2023-12-12,32.81,32.83,32.715,32.82,27564.0
2023-12-13,32.765,33.25,32.765,33.23,7598.0
2023-12-14,33.495,33.545,33.42,33.465,17051.0
2023-12-15,33.105,33.145,32.895,32.915,8898.0
2023-12-18,33.135,33.23,33.095,33.17,7681.0
2023-12-19,33.445,33.57,33.445,33.57,6573.0
2023-12-20,33.64,33.725,33.305,33.325,7433.0
2023-12-21,33.41,33.475,33.34,33.455,2170.0
2023-12-22,33.59,33.765,33.59,33.705,2440.0
2023-12-27,33.685,33.985,33.685,33.885,1825.0
2023-12-28,33.955,33.955,33.77,33.885,5020.0
2023-12-29,33.77,33.77,33.685,33.745,2406.0
2024-01-02,33.915,33.915,33.765,33.78,2410.0
2024-01-03,33.695,33.86,33.695,33.83,2062.0
2024-01-04,33.875,33.875,33.735,33.735,3065.0
2024-01-05,33.77,33.915,33.715,33.79,10430.0
2024-01-08,33.64,33.79,33.64,33.765,6674.0
2024-01-09,33.78,33.78,33.58,33.675,5389.0
2024-01-10,33.675,33.745,33.675,33.745,1126.0
2024-01-11,33.755,33.755,33.495,33.63,33146.0
2024-01-12,33.875,33.875,33.745,33.745,1558.0
2024-01-15,33.83,33.885,33.82,33.875,4200.0
2024-01-16,33.725,33.725,33.38,33.435,5405.0
2024-01-17,33.18,33.18,32.865,33.045,6129.0
2024-01-18,33.14,33.325,33.075,33.315,6821.0
2024-01-19,33.315,33.455,33.235,33.445,3298.0
2024-01-22,33.505,33.505,33.41,33.445,1794.0
2024-01-23,33.685,33.695,33.56,33.695,21226.0
2024-01-24,33.765,33.78,33.64,33.655,2571.0
2024-01-25,33.78,33.79,33.685,33.78,4070.0
2024-01-26,33.86,33.905,33.765,33.885,4100.0
2024-01-29,33.79,34.0,33.79,34.0,2550.0
2024-01-30,33.935,34.115,33.905,34.105,3291.0
2024-01-31,34.06,34.135,33.81,33.85,3118.0
2024-02-01,34.09,34.21,33.975,34.07,9879.0
2024-02-02,33.905,34.02,33.82,33.84,4144.0
2024-02-05,33.755,33.755,33.485,33.62,4833.0
2024-02-06,33.695,33.765,33.675,33.685,5000.0
2024-02-07,33.745,33.745,33.6,33.65,3865.0
2024-02-08,33.62,33.725,33.515,33.705,3379.0
2024-02-09,33.675,33.725,33.56,33.655,8062.0
2024-02-12,33.725,33.965,33.725,33.87,4363.0
2024-02-13,33.4,33.485,33.21,33.235,6240.0
2024-02-14,33.56,33.77,33.56,33.77,5934.0
2024-02-15,33.925,34.43,33.925,34.415,30257.0
2024-02-16,34.415,34.555,34.415,34.47,6631.0
2024-02-20,34.44,34.575,34.355,34.415,7736.0
2024-02-21,34.385,34.48,34.355,34.45,7172.0
2024-02-22,34.775,34.93,34.66,34.92,6766.0
2024-02-23,34.845,35.015,34.835,35.015,6641.0
2024-02-26,34.93,35.13,34.92,35.025,9764.0
2024-02-27,35.025,35.075,34.96,35.025,4330.0
2024-02-28,34.95,35.065,34.95,34.95,5766.0
2024-02-29,35.065,35.14,34.985,35.14,7553.0
2024-03-01,35.245,35.59,35.245,35.39,8914.0
2024-03-04,35.425,35.425,35.35,35.37,6146.0
2024-03-05,35.32,35.57,35.32,35.4,8314.0
2024-03-06,35.59,35.63,35.475,35.485,4611.0
2024-03-07,35.59,35.8,35.59,35.725,5029.0
2024-03-08,35.725,35.755,35.59,35.6,2655.0
2024-03-11,35.475,35.745,35.475,35.745,2002.0
2024-03-12,35.715,35.8,35.665,35.76,5300.0
2024-03-13,35.83,36.04,35.83,36.01,9944.0
2024-03-14,36.01,36.01,35.84,35.925,4042.0
2024-03-15,36.0,36.02,35.935,35.945,8351.0
2024-03-18,36.01,36.07,35.965,35.99,5764.0
2024-03-19,36.095,36.155,36.05,36.06,5000.0
2024-03-20,36.125,36.25,36.075,36.22,8774.0
2024-03-21,36.32,36.425,36.3,36.33,5274.0
2024-03-22,36.295,36.295,36.14,36.225,22594.0
2024-03-25,36.16,36.36,36.16,36.275,2153.0
2024-03-26,36.32,36.34,36.255,36.255,2365.0
2024-03-27,36.255,36.465,36.225,36.4,6496.0
2024-03-28,36.56,36.665,36.54,36.58,2307.0
2024-04-01,36.62,36.675,36.55,36.675,13350.0
2024-04-02,36.61,36.63,36.445,36.535,10993.0
2024-04-03,36.61,36.82,36.61,36.765,2991.0
2024-04-04,36.88,36.925,36.725,36.755,5332.0
2024-04-05,36.935,37.255,36.86,37.175,5254.0
2024-04-08,37.205,37.225,37.12,37.175,4132.0
2024-04-09,37.145,37.34,37.145,37.32,4084.0
2024-04-10,37.1,37.395,37.1,37.385,11358.0
2024-04-11,37.435,37.435,37.015,37.02,10073.0
2024-04-12,37.175,37.225,36.64,36.725,5064.0
2024-04-15,36.83,36.83,36.37,36.42,4267.0
2024-04-16,36.31,36.425,36.18,36.38,5408.0
2024-04-17,36.455,36.525,36.235,36.265,8100.0
2024-04-18,36.36,36.36,36.13,36.3,1955.0
2024-04-19,36.225,36.54,36.225,36.445,7165.0
2024-04-22,36.3,36.63,36.3,36.59,23271.0
2024-04-23,36.515,36.755,36.515,36.725,1337.0
2024-04-24,36.675,36.695,36.425,36.485,8603.0
2024-04-25,36.295,36.59,36.195,36.56,8871.0
2024-04-26,36.59,36.78,36.56,36.735,4243.0
2024-04-29,36.735,36.89,36.725,36.89,15426.0
2024-04-30,36.66,36.745,36.36,36.38,1963.0
2024-05-01,36.13,36.225,35.84,36.11,9779.0
2024-05-02,36.005,36.295,36.005,36.18,7678.0
2024-05-03,36.37,36.37,36.185,36.34,5201.0
2024-05-06,36.525,36.79,36.495,36.775,9706.0
2024-05-07,36.84,36.975,36.84,36.89,3740.0
2024-05-08,36.745,37.04,36.745,36.975,5182.0
2024-05-09,37.155,37.435,37.155,37.32,9629.0
2024-05-10,37.38,37.38,37.145,37.165,1601.0
2024-05-13,37.225,37.33,37.03,37.03,11743.0
2024-05-14,36.995,37.06,36.935,37.015,7743.0
2024-05-15,37.04,37.08,36.89,37.02,6979.0
2024-05-16,37.06,37.14,37.05,37.13,4658.0
2024-05-17,37.205,37.34,37.195,37.34,428.0
2024-05-21,37.235,37.455,37.235,37.425,3322.0
2024-05-22,37.255,37.36,37.155,37.165,3252.0
2024-05-23,37.205,37.215,36.905,37.015,5039.0
2024-05-24,37.12,37.27,37.12,37.195,1302.0
2024-05-27,37.27,37.405,37.235,37.34,3485.0
2024-05-28,37.255,37.32,37.165,37.265,3923.0
2024-05-29,37.015,37.03,36.6,36.63,7809.0
2024-05-30,36.59,36.915,36.58,36.775,5743.0
2024-05-31,36.85,37.145,36.82,37.145,2560.0
2024-06-03,37.195,37.245,36.56,36.665,6725.0
2024-06-04,36.495,36.495,36.235,36.42,3152.0
2024-06-05,36.55,36.665,36.515,36.61,23915.0
2024-06-06,36.56,36.83,36.56,36.78,8031.0
2024-06-07,36.6,36.705,36.425,36.425,9417.0
2024-06-10,36.39,36.58,36.39,36.55,7914.0
2024-06-11,36.42,36.42,36.195,36.265,4220.0
2024-06-12,36.58,36.665,36.265,36.265,6966.0
2024-06-13,36.16,36.16,35.68,35.68,4078.0
2024-06-14,35.62,35.62,35.34,35.505,2226.0
2024-06-17,35.44,35.535,35.37,35.535,15156.0
2024-06-18,35.505,35.795,35.505,35.68,12482.0
2024-06-19,35.61,35.765,35.475,35.525,14596.0
2024-06-20,35.555,35.965,35.555,35.745,74517.0
2024-06-21,35.785,35.785,35.545,35.565,15694.0
2024-06-24,35.685,36.245,35.685,36.245,10674.0
2024-06-25,36.195,36.195,36.01,36.1,5846.0
2024-06-26,35.945,36.05,35.945,36.04,7418.0
2024-06-27,36.04,36.31,36.04,36.31,4537.0
2024-06-28,36.455,36.555,36.195,36.29,17818.0
2024-07-02,36.245,36.435,36.185,36.36,6351.0
2024-07-03,36.485,36.855,36.485,36.805,5033.0
2024-07-04,36.795,37.0,36.795,36.88,3986.0
2024-07-05,36.9,36.97,36.525,36.555,12619.0
2024-07-08,36.495,36.67,36.495,36.67,5875.0
2024-07-09,36.575,36.575,36.37,36.37,7151.0
2024-07-10,36.815,36.93,36.72,36.93,2600.0
2024-07-11,37.25,37.325,37.18,37.315,5096.0
2024-07-12,37.365,37.655,37.365,37.5,7441.0
2024-07-15,37.54,37.81,37.415,37.685,42625.0
2024-07-16,37.645,37.955,37.605,37.955,3319.0
2024-07-17,37.84,38.035,37.76,37.85,4630.0
2024-07-18,37.79,37.89,37.54,37.6,8414.0
2024-07-19,37.46,37.53,37.445,37.46,2775.0
2024-07-22,37.705,37.75,37.705,37.75,300.0
2024-07-23,37.725,37.725,37.59,37.59,1747.0
2024-07-24,37.49,37.615,37.375,37.375,1551.0
2024-07-25,37.135,37.355,37.0,37.25,3562.0
2024-07-26,37.345,37.52,37.345,37.48,3110.0
2024-07-29,37.58,37.58,37.325,37.48,3795.0
2024-07-30,37.46,37.625,37.46,37.58,1603.0
2024-07-31,38.06,38.255,37.895,38.15,4424.0
2024-08-01,38.16,38.16,37.29,37.455,2911.0
2024-08-02,37.165,37.165,36.495,36.72,2771.0
2024-08-06,36.02,36.495,35.885,36.495,7151.0
2024-08-07,36.835,36.835,36.03,36.09,1203.0
2024-08-08,36.33,36.785,36.33,36.69,3039.0
2024-08-09,36.825,36.845,36.7,36.845,1802.0
2024-08-12,37.02,37.53,37.02,37.415,5358.0
2024-08-13,37.54,37.79,37.5,37.79,7109.0
2024-08-14,37.88,37.985,37.77,37.985,3722.0
2024-08-15,38.205,38.545,38.205,38.45,856.0
2024-08-16,38.475,38.475,38.41,38.41,505.0
2024-08-19,38.38,38.67,38.38,38.39,5516.0
2024-08-20,38.39,38.39,38.18,38.215,3258.0
2024-08-21,38.205,38.35,38.205,38.34,8476.0
2024-08-22,38.295,38.34,38.17,38.215,5310.0
2024-08-23,38.43,38.595,38.37,38.495,2971.0
2024-08-26,38.805,38.805,38.63,38.69,2650.0
2024-08-27,38.525,38.605,38.46,38.46,18660.0
2024-08-28,38.265,38.38,38.15,38.215,3947.0
2024-08-29,38.37,38.555,38.37,38.38,7800.0
2024-08-30,38.305,38.33,38.09,38.33,2525.0
2024-09-03,38.025,38.025,37.625,37.665,3105.0
2024-09-04,37.705,37.715,37.51,37.51,3532.0
2024-09-05,37.53,37.53,37.28,37.28,513.0
2024-09-06,37.355,37.395,36.795,36.88,4882.0
2024-09-09,37.035,37.18,37.035,37.065,5094.0
2024-09-10,37.125,37.125,36.6,36.91,3118.0
2024-09-11,36.97,37.065,36.785,37.065,5411.0
2024-09-12,37.24,37.55,37.24,37.54,1867.0
2024-09-13,37.655,37.81,37.655,37.705,5966.0
2024-09-16,37.87,37.87,37.645,37.87,4566.0
2024-09-17,37.935,38.025,37.78,37.87,3512.0
2024-09-18,37.605,37.965,37.585,37.655,4284.0
2024-09-19,37.945,38.05,37.945,38.05,8161.0
2024-09-20,38.025,38.025,37.82,37.975,4048.0
2024-09-23,37.975,38.2,37.975,38.12,7202.0
2024-09-24,38.41,38.41,38.245,38.295,1900.0
2024-09-25,38.05,38.07,38.04,38.04,2100.0
2024-09-26,38.06,38.11,37.955,38.005,4229.0
2024-09-27,38.05,38.2,38.05,38.11,2389.0
2024-09-30,38.07,38.15,37.925,38.15,903.0
2024-10-01,38.06,38.53,38.05,38.51,19946.0
2024-10-02,38.675,38.705,38.41,38.56,17875.0
2024-10-03,38.48,38.675,38.355,38.675,3130.0
2024-10-04,38.8,38.945,38.78,38.88,4025.0
2024-10-07,38.925,39.095,38.87,39.005,13288.0
2024-10-08,38.78,38.85,38.53,38.735,11967.0
2024-10-09,38.605,38.955,38.575,38.955,4594.0
2024-10-10,39.005,39.315,38.995,39.315,3815.0
2024-10-11,39.335,39.59,39.335,39.49,5784.0
2024-10-15,39.1,39.12,39.005,39.065,22052.0
2024-10-16,39.1,39.19,39.045,39.055,7647.0
2024-10-17,39.18,39.315,39.15,39.285,8693.0
2024-10-18,39.365,39.46,39.26,39.45,15974.0
2024-10-21,39.57,39.58,39.355,39.405,8565.0
2024-10-22,39.295,39.415,39.26,39.415,9915.0
2024-10-23,39.325,39.405,39.14,39.2,1855.0
2024-10-24,39.19,39.19,38.87,39.15,7045.0
2024-10-25,39.15,39.26,39.085,39.1,7662.0
2024-10-28,38.79,39.16,38.745,39.14,16283.0
2024-10-29,39.085,39.17,38.92,39.035,9766.0
2024-10-30,39.025,39.1,38.89,39.075,5817.0
2024-10-31,38.995,39.005,38.47,38.54,8927.0
2024-11-01,38.84,38.86,38.55,38.56,2789.0
2024-11-04,38.84,38.84,38.605,38.8,10498.0
2024-11-05,38.715,38.925,38.665,38.87,9402.0
2024-11-06,38.78,38.965,38.45,38.955,10554.0
2024-11-07,38.975,39.22,38.975,39.22,3780.0
2024-11-08,39.16,39.16,38.965,39.015,10906.0
2024-11-11,38.89,39.045,38.87,38.88,3995.0
2024-11-12,38.86,38.985,38.5,38.675,3775.0
2024-11-13,38.79,38.79,38.5,38.685,13219.0
2024-11-14,38.81,39.11,38.75,39.025,11439.0
2024-11-15,39.005,39.065,38.695,38.81,11065.0
2024-11-18,38.9,39.075,38.86,38.945,5068.0
2024-11-19,38.745,38.955,38.715,38.955,10155.0
2024-11-20,39.055,39.14,38.945,39.14,3311.0
2024-11-21,39.275,39.655,39.27,39.655,5685.0
2024-11-22,39.665,39.85,39.665,39.775,4200.0
2024-11-25,39.715,39.715,39.48,39.55,4120.0
2024-11-26,39.53,39.53,39.055,39.2,11765.0
2024-11-27,39.26,39.365,39.26,39.305,2362.0
2024-11-28,39.335,39.5,39.335,39.425,3228.0
2024-11-29,39.395,39.59,39.355,39.59,6277.0
2024-12-02,39.51,39.55,39.405,39.5,6815.0
2024-12-03,39.62,39.755,39.55,39.695,3464.0
2024-12-04,39.715,39.715,39.405,39.49,5395.0
2024-12-05,39.51,39.635,39.445,39.57,5608.0
2024-12-06,39.61,39.61,39.26,39.285,6670.0
2024-12-09,39.435,39.725,39.405,39.405,5066.0
2024-12-10,39.46,39.46,39.26,39.26,1742.0
2024-12-11,39.325,39.355,39.25,39.325,2346.0
2024-12-12,39.23,39.23,38.87,38.88,5985.0
2024-12-13,38.88,38.88,38.57,38.655,3423.0
2024-12-16,38.575,38.575,38.295,38.325,5910.0
2024-12-17,38.08,38.18,37.985,38.1,3940.0
2024-12-18,38.13,38.13,37.48,37.555,3840.0
2024-12-19,37.585,37.585,37.275,37.315,3149.0
2024-12-20,37.245,37.655,37.205,37.46,9644.0
2024-12-23,37.375,37.795,37.375,37.795,3608.0
2024-12-24,37.775,37.885,37.68,37.885,2871.0
2024-12-27,37.925,38.0,37.815,37.865,2261.0
2024-12-30,37.73,37.755,37.55,37.69,5258.0
2024-12-31,37.755,37.945,37.755,37.915,2424.0
2025-01-02,38.22,38.395,38.19,38.325,10939.0
2025-01-03,38.485,38.53,38.405,38.475,728.0
2025-01-06,38.64,38.66,38.22,38.22,4411.0
2025-01-07,38.405,38.58,38.345,38.435,6547.0
2025-01-08,38.485,38.55,38.395,38.55,2519.0
2025-01-09,38.55,38.61,38.475,38.6,2468.0
2025-01-10,38.71,38.765,38.425,38.425,4552.0
2025-01-13,38.255,38.375,37.975,37.975,953.0
2025-01-14,37.955,37.975,37.775,37.975,2806.0
2025-01-15,38.285,38.345,38.07,38.17,4246.0
2025-01-16,38.14,38.18,38.07,38.11,4575.0
2025-01-17,38.2,38.395,38.2,38.395,4400.0
2025-01-20,38.355,38.66,38.355,38.66,3028.0
2025-01-21,38.51,38.71,38.445,38.7,5175.0
2025-01-22,38.815,38.945,38.775,38.835,1692.0
2025-01-23,38.825,39.06,38.825,39.04,5206.0
2025-01-24,39.11,39.11,38.865,38.935,3905.0
2025-01-27,38.58,38.77,38.55,38.75,6207.0
2025-01-28,38.71,38.71,38.475,38.6,6341.0
2025-01-29,38.505,38.76,38.505,38.76,4668.0
2025-01-30,38.935,39.395,38.935,39.27,5225.0
2025-01-31,39.355,39.355,38.72,38.73,1140.0
2025-02-03,37.66,38.69,37.56,38.485,9303.0
2025-02-04,38.305,38.785,38.305,38.59,11040.0
2025-02-05,38.6,38.975,38.6,38.965,4413.0
2025-02-06,38.925,39.05,38.895,39.05,1363.0
2025-02-07,39.19,39.25,39.06,39.07,3805.0
2025-02-10,39.25,39.55,39.25,39.525,16818.0
2025-02-11,39.58,39.61,39.54,39.58,1295.0
2025-02-12,39.71,39.71,39.455,39.535,3616.0
2025-02-13,39.56,39.67,39.55,39.57,3589.0
2025-02-14,39.58,39.58,39.06,39.06,440.0
2025-02-18,39.21,39.535,39.05,39.485,3387.0
2025-02-19,39.435,39.61,39.285,39.58,3673.0
2025-02-20,39.505,39.6,39.425,39.57,4648.0
2025-02-21,39.415,39.415,39.005,39.04,11280.0
2025-02-24,39.08,39.285,39.025,39.11,3626.0
2025-02-25,38.75,39.19,38.75,39.14,3874.0
2025-02-26,39.22,39.23,39.04,39.22,2233.0
2025-02-27,39.27,39.285,38.955,38.985,1203.0
2025-02-28,38.815,39.26,38.815,39.26,2898.0
2025-03-03,39.295,39.365,38.475,38.495,6830.0
2025-03-04,37.915,38.415,37.915,38.22,1282.0
2025-03-05,38.07,38.455,38.05,38.425,3046.0
2025-03-06,38.365,38.57,38.325,38.56,1301.0
2025-03-07,38.61,39.22,38.61,39.14,4118.0
2025-03-10,38.785,38.895,38.455,38.63,8370.0
2025-03-11,38.61,38.75,38.395,38.52,2543.0
2025-03-12,38.56,38.795,38.335,38.69,1938.0
2025-03-13,38.62,38.76,38.395,38.435,2129.0
2025-03-14,38.51,38.895,38.51,38.865,2612.0
2025-03-17,38.905,39.26,38.905,39.24,2403.0
2025-03-18,39.16,39.17,38.915,39.13,5882.0
2025-03-19,39.22,39.63,39.22,39.63,1040.0
2025-03-20,39.67,39.74,39.64,39.7,1503.0
2025-03-21,39.475,39.55,39.345,39.54,5296.0
2025-03-24,40.015,40.035,39.935,40.015,1971.0
2025-03-25,40.17,40.26,40.11,40.11,3926.0
2025-03-26,40.32,40.365,40.12,40.18,3590.0
2025-03-27,40.005,40.14,39.985,40.11,2208.0
2025-03-28,39.945,39.945,39.57,39.58,7460.0
2025-03-31,39.36,40.23,39.36,40.14,1480.0
2025-04-01,40.13,40.385,40.13,40.385,2631.0
2025-04-02,40.11,40.665,40.11,40.665,1295.0
2025-04-03,39.52,39.66,39.195,39.195,4269.0
2025-04-04,38.305,38.305,37.025,37.175,9927.0
2025-04-07,35.96,36.965,35.86,36.515,12423.0
2025-04-08,37.32,37.32,35.42,35.605,10721.0
2025-04-09,35.34,37.52,35.31,37.52,3630.0
2025-04-10,37.055,37.055,36.08,36.265,5900.0
2025-04-11,36.475,37.37,36.475,37.34,4300.0
2025-04-14,37.715,37.735,37.37,37.655,4776.0
2025-04-15,37.605,37.875,37.605,37.775,4715.0
2025-04-16,38.11,38.11,37.825,37.94,4510.0
2025-04-17,38.365,38.535,38.295,38.375,5742.0
2025-04-21,38.21,38.315,37.935,38.19,4093.0
2025-04-22,38.555,38.75,38.545,38.625,11808.0
2025-04-23,38.78,38.94,38.425,38.425,16666.0
2025-04-24,38.565,38.67,38.545,38.67,3529.0
2025-04-25,38.585,38.625,38.445,38.625,1924.0
2025-04-28,38.74,38.74,38.625,38.7,2807.0
2025-04-29,38.585,38.81,38.585,38.73,4051.0
2025-04-30,38.605,38.63,38.335,38.63,3821.0
2025-05-01,38.66,38.79,38.625,38.68,2201.0
2025-05-02,38.86,38.89,38.8,38.88,2820.0
2025-05-05,38.79,38.79,38.565,38.63,2567.0
2025-05-06,38.63,38.93,38.625,38.91,2450.0
2025-05-07,38.91,39.205,38.9,39.205,3092.0
2025-05-08,39.57,39.745,39.44,39.56,2401.0
2025-05-09,39.855,39.915,39.695,39.905,12665.0
2025-05-12,40.525,40.525,40.06,40.1,21217.0
2025-05-13,40.475,40.475,40.375,40.395,211.0
2025-05-14,40.32,40.395,40.28,40.375,3064.0
2025-05-15,40.385,40.595,40.385,40.595,1400.0
2025-05-16,40.625,40.85,40.575,40.83,2447.0
2025-05-20,40.92,41.02,40.88,40.95,1898.0
2025-05-21,40.97,40.97,40.77,40.77,2410.0
2025-05-22,40.665,40.685,40.545,40.675,2700.0
2025-05-23,40.535,40.685,40.515,40.685,3930.0
2025-05-26,40.73,41.065,40.73,40.95,1025.0
2025-05-27,41.115,41.305,41.115,41.205,2367.0
2025-05-28,41.305,41.335,41.175,41.175,5897.0
2025-05-29,41.255,41.285,41.135,41.145,1844.0
2025-05-30,41.05,41.095,40.93,40.94,6990.0
2025-06-02,41.145,41.41,41.105,41.325,15892.0
2025-06-03,41.5,41.55,41.5,41.51,4801.0
2025-06-04,41.46,41.46,41.155,41.215,5747.0
2025-06-05,41.335,41.395,41.205,41.205,9060.0
2025-06-06,41.5,41.52,41.335,41.335,612.0
2025-06-09,41.325,41.44,41.325,41.345,1165.0
2025-06-10,41.355,41.74,41.355,41.59,6732.0
2025-06-11,41.72,41.905,41.67,41.845,2504.0
2025-06-12,42.055,42.19,42.045,42.16,10222.0
2025-06-13,42.585,42.605,42.4,42.555,7444.0
2025-06-16,43.175,43.185,42.515,42.535,8536.0
2025-06-17,42.575,42.675,42.545,42.625,4933.0
2025-06-18,42.665,42.735,42.565,42.575,6477.0
2025-06-19,42.565,42.685,42.515,42.595,7227.0
2025-06-20,42.745,42.745,42.485,42.585,8564.0
2025-06-23,42.55,42.745,42.22,42.23,11521.0
2025-06-24,41.965,42.125,41.965,42.075,2617.0
2025-06-25,41.955,41.955,41.775,41.835,9884.0
2025-06-26,41.795,41.985,41.745,41.985,8785.0
2025-06-27,41.835,41.885,41.525,41.695,5173.0
2025-06-30,41.665,41.955,41.665,41.945,1367.0
2025-07-02,42.39,42.39,42.055,42.25,3701.0
2025-07-03,42.195,42.35,42.195,42.35,3408.0
2025-07-04,42.27,42.44,42.27,42.37,2107.0
2025-07-07,42.3,42.47,42.195,42.34,233162.0
2025-07-08,42.28,42.52,42.28,42.43,6981.0
2025-07-09,42.4,42.55,42.4,42.46,6479.0
2025-07-10,42.58,42.65,42.51,42.51,4820.0
2025-07-11,42.57,42.72,42.57,42.66,6535.0
2025-07-14,42.72,42.98,42.71,42.91,9436.0
2025-07-15,42.87,42.87,42.52,42.54,8669.0
2025-07-16,42.39,42.5,42.37,42.39,2254.0
2025-07-17,42.49,42.64,42.49,42.6,9586.0
2025-07-18,42.67,42.74,42.44,42.49,12131.0
2025-07-21,42.67,42.67,42.41,42.42,8553.0
2025-07-22,42.41,42.76,42.41,42.73,2712.0
2025-07-23,42.86,42.88,42.81,42.81,1393.0
2025-07-24,42.72,42.95,42.72,42.9,7213.0
2025-07-25,42.89,42.98,42.8,42.92,10454.0
2025-07-28,42.93,43.015,42.85,42.98,3522.0
2025-07-29,42.995,43.285,42.995,43.285,4178.0
2025-07-30,43.215,43.215,42.84,42.92,10000.0
2025-07-31,42.82,43.015,42.62,42.65,2303.0
2025-08-01,42.205,42.39,42.185,42.36,11805.0
2025-08-05,42.67,43.015,42.64,43.015,16430.0
2025-08-06,43.115,43.165,42.65,42.75,5378.0
2025-08-07,42.88,42.92,42.41,42.44,4429.0
2025-08-08,42.74,42.74,42.45,42.45,3818.0
2025-08-11,42.225,42.38,42.195,42.235,2992.0
2025-08-12,42.31,42.51,42.31,42.45,4962.0
2025-08-13,42.51,42.66,42.42,42.5,7509.0
2025-08-14,42.42,42.43,42.26,42.4,2736.0
2025-08-15,42.47,42.59,42.4,42.56,8461.0
2025-08-18,42.59,42.62,42.51,42.59,5965.0
2025-08-19,42.67,42.75,42.56,42.57,3625.0
2025-08-20,42.68,42.88,42.68,42.84,4228.0
2025-08-21,42.82,43.205,42.82,43.195,3007.0
2025-08-22,43.385,43.78,43.385,43.76,5876.0
2025-08-25,43.79,43.79,43.645,43.695,3798.0
2025-08-26,43.645,43.725,43.595,43.715,8598.0
2025-08-27,43.665,43.93,43.665,43.92,9093.0
2025-08-28,43.95,43.95,43.655,43.9,1664.0
2025-08-29,43.89,44.11,43.84,44.09,3733.0
2025-09-02,44.12,44.25,44.11,44.21,10217.0
2025-09-03,44.24,44.29,44.08,44.17,4945.0
2025-09-04,44.15,44.37,44.15,44.36,1322.0
2025-09-05,44.51,44.51,44.32,44.45,13701.0
2025-09-08,44.23,44.42,44.23,44.42,3166.0
2025-09-09,44.735,44.815,44.625,44.665,3461.0
2025-09-10,44.725,44.985,44.675,44.985,7480.0
2025-09-11,44.925,45.135,44.905,45.135,12062.0
2025-09-12,44.945,44.995,44.915,44.915,2544.0
2025-09-15,44.935,45.005,44.835,44.915,4968.0
2025-09-16,44.905,44.945,44.895,44.915,5174.0
2025-09-17,44.805,45.055,44.755,44.895,6419.0
2025-09-18,44.915,45.035,44.915,44.925,14381.0
2025-09-19,45.35,45.38,44.985,45.36,12917.0
2025-09-22,45.38,45.68,45.38,45.66,4436.0
2025-09-23,45.83,45.93,45.66,45.66,2204.0
2025-09-24,45.72,45.76,45.63,45.63,11726.0
2025-09-25,45.56,45.84,45.56,45.78,3960.0
2025-09-26,45.87,45.93,45.83,45.83,4956.0
2025-09-29,45.95,46.05,45.83,45.89,3342.0
2025-09-30,45.75,45.79,45.62,45.79,1755.0
2025-10-01,46.01,46.06,46.01,46.05,8841.0
2025-10-02,45.86,46.08,45.75,46.05,16573.0
2025-10-03,46.26,46.44,46.21,46.44,8405.0
2025-10-06,46.73,46.73,46.58,46.58,7409.0
2025-10-07,46.36,46.36,46.09,46.24,13229.0
2025-10-08,46.53,46.53,46.29,46.45,5925.0
2025-10-09,46.6,46.6,45.86,45.9,7545.0
2025-10-10,45.99,45.99,45.55,45.59,14218.0
2025-10-14,45.78,46.45,45.77,46.32,9574.0
2025-10-15,46.75,46.8,46.49,46.62,13499.0
2025-10-16,46.7,46.75,46.38,46.43,4545.0
2025-10-17,46.21,46.21,45.8,46.0,6068.0
2025-10-20,46.25,46.42,46.25,46.4,4920.0
2025-10-21,45.98,45.98,45.42,45.51,13335.0
2025-10-22,45.36,45.8,45.36,45.8,8353.0
2025-10-23,46.06,46.17,45.99,45.99,14537.0
2025-10-24,46.03,46.09,45.94,46.03,10014.0
2025-10-27,45.88,45.88,45.61,45.74,9327.0
2025-10-28,45.56,45.66,45.54,45.55,7149.0
2025-10-29,45.6,45.64,45.0,45.08,11083.0
2025-10-30,45.1,45.45,45.1,45.37,9036.0
2025-10-31,45.51,45.53,45.3,45.51,13118.0
2025-11-03,45.48,45.63,45.31,45.63,6202.0
2025-11-04,45.21,45.21,45.0,45.12,4588.0
2025-11-05,45.35,45.85,45.35,45.75,9070.0
2025-11-06,45.8,45.81,45.42,45.46,6935.0
2025-11-07,45.36,45.42,45.15,45.42,5900.0
2025-11-10,45.9,46.09,45.74,46.06,8784.0
2025-11-11,46.09,46.36,46.09,46.33,18071.0
2025-11-12,46.38,47.09,46.38,47.09,11905.0
2025-11-13,47.09,47.16,46.58,46.65,6359.0
2025-11-14,46.18,47.08,46.18,47.08,11688.0
2025-11-17,46.93,47.11,46.63,46.82,11167.0
2025-11-18,46.79,47.05,46.67,46.93,8918.0
2025-11-19,47.03,47.06,46.85,47.06,7850.0
2025-11-20,47.31,47.45,46.45,46.53,13310.0
2025-11-21,46.5,47.11,46.5,47.03,17102.0
2025-11-24,47.17,47.46,47.05,47.37,7083.0
2025-11-25,47.45,47.85,47.44,47.8,10562.0
2025-11-26,48.08,48.22,48.04,48.11,3804.0