Date,Open,High,Low,Close,Volume
2018-02-28,18.57,18.57,18.44,18.45,1245.0
2018-03-01,18.25,18.315,18.14,18.155,3124.0
2018-03-02,18.105,18.165,18.045,18.145,2561.0
2018-03-05,18.13,18.355,18.13,18.355,5521.0
2018-03-06,18.29,18.41,18.265,18.265,5486.0
2018-03-07,18.25,18.29,18.25,18.265,2305.0
2018-03-08,18.305,18.315,18.265,18.265,1903.0
2018-03-09,18.4,18.45,18.4,18.45,985.0
2018-03-12,18.535,18.535,18.46,18.46,705.0
2018-03-13,18.415,18.415,18.41,18.415,400.0
2018-03-14,18.465,18.465,18.4,18.4,4355.0
2018-03-15,18.435,18.465,18.39,18.4,2192.0
2018-03-16,18.55,18.6,18.535,18.535,2500.0
2018-03-19,18.385,18.495,18.315,18.315,3996.0
2018-03-20,18.315,18.315,18.315,18.315,0.0
2018-03-21,18.355,18.46,18.355,18.41,6200.0
2018-03-22,18.165,18.165,18.145,18.165,854.0
2018-03-23,17.91,17.91,17.775,17.775,2900.0
2018-03-26,17.925,17.935,17.925,17.935,400.0
2018-03-27,17.935,17.935,17.935,17.935,0.0
2018-03-28,17.8,17.815,17.775,17.775,4050.0
2018-03-29,17.91,17.92,17.91,17.92,500.0
2018-04-02,17.885,17.885,17.69,17.69,627.0
2018-04-03,17.925,17.925,17.69,17.69,4.0
2018-04-04,17.69,17.69,17.69,17.69,0.0
2018-04-05,17.945,17.945,17.69,17.69,1000.0
2018-04-06,17.69,17.69,17.69,17.69,0.0
2018-04-09,17.69,17.69,17.69,17.69,0.0
2018-04-10,17.89,17.89,17.89,17.89,1100.0
2018-04-11,17.89,17.89,17.89,17.89,0.0
2018-04-12,17.97,17.97,17.925,17.97,2565.0
2018-04-13,17.91,17.92,17.91,17.91,394.0
2018-04-16,17.96,17.97,17.935,17.935,300.0
2018-04-17,17.935,17.935,17.935,17.935,0.0
2018-04-18,18.12,18.195,18.12,18.165,1900.0
2018-04-19,18.13,18.165,18.085,18.085,1033.0
2018-04-20,18.12,18.12,18.08,18.095,2000.0
2018-04-23,18.23,18.23,18.02,18.215,6300.0
2018-04-24,18.14,18.25,18.14,18.25,80.0
2018-04-25,18.25,18.25,18.25,18.25,0.0
2018-04-26,18.24,18.29,18.19,18.29,660.0
2018-04-27,18.325,18.335,18.325,18.325,1100.0
2018-04-30,18.325,18.325,18.325,18.325,0.0
2018-05-01,18.325,18.325,18.325,18.325,0.0
2018-05-02,18.215,18.215,18.18,18.215,102.0
2018-05-03,18.215,18.215,18.215,18.215,0.0
2018-05-04,18.215,18.215,18.215,18.215,0.0
2018-05-07,18.265,18.385,18.265,18.375,800.0
2018-05-08,18.35,18.375,18.35,18.375,400.0
2018-05-09,18.375,18.375,18.375,18.375,55.0
2018-05-10,18.545,18.545,18.51,18.545,1250.0
2018-05-11,18.57,18.57,18.52,18.57,1077.0
2018-05-14,18.57,18.595,18.57,18.57,428.0
2018-05-15,18.57,18.57,18.57,18.57,0.0
2018-05-16,18.655,18.655,18.655,18.655,126.0
2018-05-17,18.655,18.655,18.655,18.655,0.0
2018-05-18,18.655,18.655,18.655,18.655,0.0
2018-05-22,18.705,18.705,18.655,18.655,2090.0
2018-05-23,18.485,18.61,18.485,18.485,710.0
2018-05-24,18.485,18.485,18.485,18.485,0.0
2018-05-25,18.52,18.52,18.52,18.52,0.0
2018-05-28,18.79,18.8,18.775,18.775,350.0
2018-05-29,18.485,18.485,18.435,18.435,300.0
2018-05-30,18.56,18.56,18.435,18.435,40.0
2018-05-31,18.56,18.58,18.56,18.58,190.0
2018-06-01,18.665,18.665,18.58,18.58,700.0
2018-06-04,18.645,18.645,18.645,18.645,0.0
2018-06-05,18.69,18.765,18.69,18.69,179.0
2018-06-06,18.73,18.8,18.73,18.8,1240.0
2018-06-07,18.875,18.895,18.785,18.79,7722.0
2018-06-08,18.75,18.79,18.75,18.79,1719.0
2018-06-11,18.85,18.86,18.85,18.85,236.0
2018-06-12,18.815,18.875,18.815,18.87,1272.0
2018-06-13,18.92,18.92,18.92,18.92,100.0
2018-06-14,18.92,18.96,18.92,18.96,1994.0
2018-06-15,18.96,18.96,18.96,18.96,0.0
2018-06-18,19.005,19.005,18.995,18.995,370.0
2018-06-19,18.935,18.945,18.91,18.92,5204.0
2018-06-20,18.92,18.92,18.92,18.92,0.0
2018-06-21,18.92,18.92,18.92,18.92,0.0
2018-06-22,18.985,19.02,18.98,18.98,1447.0
2018-06-25,18.74,18.74,18.74,18.74,2400.0
2018-06-26,18.86,18.875,18.86,18.875,800.0
2018-06-27,18.765,18.875,18.755,18.755,1775.0
2018-06-28,18.68,18.755,18.68,18.755,61.0
2018-06-29,18.825,18.86,18.825,18.825,260.0
2018-07-03,18.875,18.875,18.825,18.825,2.0
2018-07-04,18.825,18.825,18.825,18.825,0.0
2018-07-05,18.74,18.825,18.74,18.825,670.0
2018-07-06,18.81,18.835,18.81,18.835,1100.0
2018-07-09,18.96,18.96,18.95,18.95,1500.0
2018-07-10,19.065,19.065,18.95,18.95,122.0
2018-07-11,18.95,18.95,18.95,18.95,0.0
2018-07-12,19.225,19.225,18.95,18.95,1000.0
2018-07-13,19.24,19.24,19.2,19.2,4400.0
2018-07-16,19.175,19.2,19.175,19.2,400.0
2018-07-17,19.25,19.25,19.25,19.25,1100.0
2018-07-18,19.225,19.225,19.225,19.225,700.0
2018-07-19,19.32,19.325,19.32,19.325,345.0
2018-07-20,19.24,19.26,19.225,19.235,12501.0
2018-07-23,19.265,19.285,19.265,19.285,2848.0
2018-07-24,19.285,19.285,19.285,19.285,0.0
2018-07-25,19.295,19.295,19.265,19.295,244.0
2018-07-26,19.355,19.405,19.355,19.38,3004.0
2018-07-27,19.225,19.295,19.225,19.225,509.0
2018-07-30,19.225,19.225,19.225,19.225,0.0
2018-07-31,19.3,19.55,19.3,19.31,3045.0
2018-08-01,19.295,19.3,19.295,19.3,180.0
2018-08-02,19.2,19.355,19.165,19.355,8200.0
2018-08-03,19.42,19.42,19.355,19.355,1417.0
2018-08-07,19.465,19.465,19.285,19.335,2400.0
2018-08-08,19.285,19.325,19.285,19.32,610.0
2018-08-09,19.38,19.385,19.37,19.37,1300.0
2018-08-10,19.37,19.37,19.37,19.37,0.0
2018-08-13,19.24,19.26,19.24,19.26,2024.0
2018-08-14,19.24,19.24,19.24,19.24,200.0
2018-08-15,19.14,19.24,19.14,19.24,1000.0
2018-08-16,19.325,19.325,19.325,19.325,5000.0
2018-08-17,19.32,19.355,19.3,19.355,6700.0
2018-08-20,19.36,19.37,19.36,19.37,2370.0
2018-08-21,19.395,19.395,19.36,19.36,300.0
2018-08-22,19.345,19.42,19.345,19.38,2571.0
2018-08-23,19.355,19.36,19.355,19.36,200.0
2018-08-24,19.36,19.36,19.36,19.36,0.0
2018-08-27,19.395,19.395,19.395,19.395,0.0
2018-08-28,19.395,19.395,19.36,19.36,300.0
2018-08-29,19.41,19.455,19.41,19.41,998.0
2018-08-30,19.455,19.455,19.41,19.41,300.0
2018-08-31,19.43,19.43,19.355,19.355,1163.0
2018-09-04,19.285,19.285,19.275,19.285,107.0
2018-09-05,19.215,19.285,19.215,19.285,265.0
2018-09-06,19.285,19.285,19.285,19.285,0.0
2018-09-07,19.285,19.285,19.285,19.285,0.0
2018-09-10,19.24,19.24,19.24,19.24,1300.0
2018-09-11,19.26,19.31,19.26,19.31,19141.0
2018-09-12,19.215,19.26,19.215,19.26,3000.0
2018-09-13,19.32,19.325,19.285,19.32,5715.0
2018-09-14,19.31,19.325,19.31,19.325,120.0
2018-09-17,19.32,19.325,19.31,19.325,30.0
2018-09-18,19.395,19.44,19.395,19.44,120.0
2018-09-19,19.36,19.42,19.36,19.42,1320.0
2018-09-20,19.47,19.48,19.47,19.47,338.0
2018-09-21,19.525,19.525,19.47,19.47,13.0
2018-09-24,19.43,19.47,19.41,19.47,640.0
2018-09-25,19.48,19.48,19.385,19.385,1400.0
2018-09-26,19.44,19.455,19.44,19.44,150.0
2018-09-27,19.47,19.48,19.47,19.47,449.0
2018-09-28,19.395,19.395,19.29,19.29,1200.0
2018-10-01,19.3,19.41,19.3,19.3,202.0
2018-10-02,19.3,19.3,19.3,19.3,0.0
2018-10-03,19.31,19.31,19.3,19.3,2100.0
2018-10-04,19.205,19.225,19.155,19.225,1300.0
2018-10-05,19.26,19.26,19.12,19.12,2826.0
2018-10-09,19.13,19.13,19.12,19.12,1000.0
2018-10-10,18.905,18.905,18.615,18.615,600.0
2018-10-11,18.615,18.615,18.615,18.615,0.0
2018-10-12,18.36,18.43,18.36,18.43,800.0
2018-10-15,18.41,18.41,18.345,18.395,2617.0
2018-10-16,18.565,18.575,18.565,18.565,20397.0
2018-10-17,18.585,18.585,18.58,18.58,4409.0
2018-10-18,18.435,18.435,18.37,18.37,6000.0
2018-10-19,18.48,18.555,18.48,18.48,900.0
2018-10-22,18.48,18.49,18.48,18.49,200.0
2018-10-23,17.925,18.12,17.915,18.08,2477.0
2018-10-24,18.105,18.105,18.035,18.035,4072.0
2018-10-25,18.035,18.045,18.025,18.035,1900.0
2018-10-26,17.89,18.035,17.81,18.035,1900.0
2018-10-29,18.13,18.14,18.13,18.13,1100.0
2018-10-30,17.915,18.01,17.915,18.01,400.0
2018-10-31,18.285,18.395,18.265,18.35,9850.0
2018-11-01,18.32,18.395,18.32,18.36,6302.0
2018-11-02,18.345,18.43,18.265,18.275,3700.0
2018-11-05,18.44,18.48,18.41,18.455,3200.0
2018-11-06,18.505,18.565,18.5,18.565,1375.0
2018-11-07,18.71,18.74,18.71,18.74,2100.0
2018-11-08,18.73,18.765,18.73,18.765,1400.0
2018-11-09,18.765,18.765,18.765,18.765,0.0
2018-11-12,18.71,18.71,18.56,18.71,2061.0
2018-11-13,18.6,18.6,18.5,18.5,7400.0
2018-11-14,18.635,18.645,18.635,18.635,1600.0
2018-11-15,18.635,18.635,18.635,18.635,0.0
2018-11-16,18.565,18.565,18.565,18.565,100.0
2018-11-19,18.38,18.42,18.38,18.42,300.0
2018-11-20,18.42,18.42,18.42,18.42,0.0
2018-11-21,18.42,18.42,18.42,18.42,0.0
2018-11-22,18.405,18.54,18.405,18.54,212.0
2018-11-23,18.35,18.54,18.35,18.54,3.0
2018-11-26,18.42,18.44,18.42,18.44,200.0
2018-11-27,18.385,18.405,18.38,18.38,1700.0
2018-11-28,18.505,18.715,18.505,18.715,4131.0
2018-11-29,18.72,18.78,18.72,18.78,1600.0
2018-11-30,18.685,18.715,18.685,18.715,11700.0
2018-12-03,18.91,18.91,18.775,18.8,202.0
2018-12-04,18.79,18.79,18.56,18.56,3012.0
2018-12-05,18.635,18.635,18.36,18.36,1849.0
2018-12-06,18.44,18.44,18.44,18.44,100.0
2018-12-07,18.575,18.575,18.25,18.25,1824.0
2018-12-10,18.105,18.105,18.105,18.105,19000.0
2018-12-11,18.315,18.315,18.135,18.205,3600.0
2018-12-12,18.31,18.31,18.31,18.31,5542.0
2018-12-13,18.255,18.31,18.255,18.31,78.0
2018-12-14,17.99,18.31,17.99,18.31,95.0
2018-12-17,17.675,17.675,17.675,17.675,491.0
2018-12-18,17.71,17.835,17.71,17.835,400.0
2018-12-19,17.655,17.655,17.655,17.655,1190.0
2018-12-20,17.51,17.51,17.465,17.495,10346.0
2018-12-21,17.345,17.345,17.345,17.345,200.0
2018-12-24,17.345,17.345,17.345,17.345,0.0
2018-12-27,17.345,17.345,17.345,17.345,0.0
2018-12-28,17.545,17.64,17.38,17.38,88.0
2018-12-31,17.675,17.725,17.63,17.725,7720.0
2019-01-02,17.685,17.69,17.685,17.69,2116.0
2019-01-03,17.69,17.69,17.69,17.69,0.0
2019-01-04,17.77,17.77,17.77,17.77,100.0
2019-01-07,17.82,17.82,17.82,17.82,100.0
2019-01-08,18.0,18.0,17.965,17.965,18096.0
2019-01-09,18.07,18.145,18.07,18.145,600.0
2019-01-10,18.225,18.285,18.225,18.285,5868.0
2019-01-11,18.24,18.27,18.24,18.24,2080.0
2019-01-14,18.32,18.32,18.26,18.31,950.0
2019-01-15,18.345,18.405,18.335,18.405,6352.0
2019-01-16,18.475,18.475,18.405,18.425,4844.0
2019-01-17,18.475,18.475,18.425,18.425,500.0
2019-01-18,18.725,18.725,18.425,18.425,76.0
2019-01-21,18.88,18.88,18.825,18.825,200.0
2019-01-22,18.57,18.605,18.57,18.605,803.0
2019-01-23,18.605,18.61,18.56,18.595,4775.0
2019-01-24,18.645,18.645,18.645,18.645,100.0
2019-01-25,18.68,18.68,18.68,18.68,0.0
2019-01-28,18.535,18.655,18.535,18.64,5677.0
2019-01-29,18.795,18.825,18.795,18.825,952.0
2019-01-30,18.86,18.86,18.86,18.86,200.0
2019-01-31,18.915,18.915,18.87,18.87,200.0
2019-02-01,18.895,18.895,18.86,18.87,615.0
2019-02-04,18.965,18.965,18.89,18.955,494.0
2019-02-05,18.965,19.075,18.965,19.075,1050.0
2019-02-06,19.11,19.11,19.085,19.105,3425.0
2019-02-07,19.17,19.17,19.17,19.17,100.0
2019-02-08,19.06,19.085,19.06,19.075,800.0
2019-02-11,19.105,19.11,19.0,19.105,625.0
2019-02-12,19.18,19.19,19.165,19.17,588.0
2019-02-13,19.18,19.19,19.17,19.18,788.0
2019-02-14,19.235,19.235,19.215,19.215,729.0
2019-02-15,19.345,19.345,19.345,19.345,100.0
2019-02-19,19.37,19.395,19.36,19.395,900.0
2019-02-20,19.455,19.455,19.455,19.455,100.0
2019-02-21,19.455,19.455,19.455,19.455,0.0
2019-02-22,19.49,19.545,19.43,19.44,5755.0
2019-02-25,19.605,19.605,19.57,19.57,878.0
2019-02-26,19.585,19.61,19.56,19.57,4800.0
2019-02-27,19.525,19.57,19.525,19.57,400.0
2019-02-28,19.5,19.515,19.5,19.515,500.0
2019-03-01,19.585,19.7,19.585,19.655,4602.0
2019-03-04,19.69,19.69,19.655,19.655,65.0
2019-03-05,19.68,19.69,19.655,19.655,1130.0
2019-03-06,19.655,19.655,19.655,19.655,100.0
2019-03-07,19.585,19.62,19.585,19.62,200.0
2019-03-08,19.605,19.62,19.535,19.62,1150.0
2019-03-11,19.77,19.775,19.76,19.775,14322.0
2019-03-12,19.795,19.81,19.785,19.81,1325.0
2019-03-13,19.865,19.88,19.865,19.865,534.0
2019-03-14,19.83,19.83,19.83,19.83,200.0
2019-03-15,19.925,19.93,19.88,19.88,4950.0
2019-03-18,19.985,19.99,19.985,19.985,2100.0
2019-03-19,19.99,20.02,19.99,19.99,1452.0
2019-03-20,19.83,19.855,19.81,19.855,3702.0
2019-03-21,19.965,20.07,19.965,20.07,11203.0
2019-03-22,20.07,20.07,20.07,20.07,0.0
2019-03-25,19.845,19.845,19.82,19.845,359.0
2019-03-26,19.895,19.895,19.895,19.895,494.0
2019-03-27,19.985,19.985,19.955,19.965,2323.0
2019-03-28,20.055,20.07,20.035,20.035,618.0
2019-03-29,20.055,20.06,20.025,20.06,2756.0
2019-04-01,20.085,20.085,20.06,20.06,25.0
2019-04-02,20.19,20.19,20.19,20.19,100.0
2019-04-03,20.285,20.305,20.26,20.27,5700.0
2019-04-04,20.27,20.27,20.26,20.26,200.0
2019-04-05,20.26,20.26,20.26,20.26,0.0
2019-04-08,20.31,20.31,20.27,20.27,700.0
2019-04-09,20.26,20.26,20.21,20.235,1000.0
2019-04-10,20.295,20.31,20.295,20.31,200.0
2019-04-11,20.355,20.355,20.34,20.34,500.0
2019-04-12,20.415,20.425,20.415,20.415,335.0
2019-04-15,20.485,20.52,20.47,20.51,6025.0
2019-04-16,20.5,20.51,20.5,20.51,563.0
2019-04-17,20.59,20.59,20.47,20.47,431.0
2019-04-18,20.755,20.76,20.34,20.58,7407.0
2019-04-22,20.485,20.485,20.485,20.485,100.0
2019-04-23,20.565,20.64,20.565,20.64,777.0
2019-04-24,20.675,20.675,20.62,20.625,526.0
2019-04-25,20.625,20.625,20.625,20.625,0.0
2019-04-26,20.625,20.625,20.625,20.625,0.0
2019-04-29,20.675,20.675,20.625,20.625,1006.0
2019-04-30,20.58,20.64,20.58,20.64,1600.0
2019-05-01,20.735,20.735,20.59,20.59,663.0
2019-05-02,20.46,20.485,20.45,20.47,9989.0
2019-05-03,20.545,20.565,20.47,20.47,414.0
2019-05-06,20.45,20.475,20.45,20.45,540.0
2019-05-07,20.52,20.52,20.355,20.365,1805.0
2019-05-08,20.425,20.46,20.365,20.365,850.0
2019-05-09,20.365,20.44,20.32,20.44,26826.0
2019-05-10,20.37,20.435,20.37,20.435,270.0
2019-05-13,20.345,20.345,20.175,20.215,1147.0
2019-05-14,20.275,20.4,20.275,20.38,1800.0
2019-05-15,20.44,20.45,20.44,20.45,235.0
2019-05-16,20.39,20.615,20.39,20.59,1211.0
2019-05-17,20.59,20.59,20.59,20.59,170.0
2019-05-21,20.475,20.53,20.475,20.53,3275.0
2019-05-22,20.475,20.5,20.475,20.495,572.0
2019-05-23,20.295,20.295,20.25,20.25,1252.0
2019-05-24,20.31,20.31,20.285,20.285,569.0
2019-05-27,20.18,20.18,20.175,20.175,250.0
2019-05-28,20.555,20.555,20.45,20.47,1978.0
2019-05-29,20.27,20.47,20.27,20.47,230.0
2019-05-30,20.18,20.47,20.175,20.47,309.0
2019-05-31,19.845,20.12,19.67,20.12,2700.0
2019-06-03,20.11,20.12,20.01,20.12,768.0
2019-06-04,20.14,20.215,20.14,20.215,920.0
2019-06-05,20.215,20.215,20.215,20.215,0.0
2019-06-06,20.435,20.44,20.215,20.215,995.0
2019-06-07,20.45,20.45,20.45,20.45,300.0
2019-06-10,20.485,20.485,20.44,20.44,1592.0
2019-06-11,20.545,20.545,20.44,20.44,125.0
2019-06-12,20.45,20.475,20.45,20.475,525.0
2019-06-13,20.44,20.46,20.44,20.46,343.0
2019-06-14,20.47,20.52,20.47,20.505,1222.0
2019-06-17,20.45,20.565,20.45,20.555,1119.0
2019-06-18,20.77,20.78,20.765,20.77,1290.0
2019-06-19,20.77,20.77,20.755,20.77,5000.0
2019-06-20,20.835,20.835,20.805,20.805,11163.0
2019-06-21,20.8,20.8,20.8,20.8,2100.0
2019-06-24,20.805,20.805,20.78,20.79,1065.0
2019-06-25,20.64,20.66,20.615,20.615,3700.0
2019-06-26,20.565,20.565,20.465,20.53,1600.0
2019-06-27,20.475,20.5,20.475,20.495,1782.0
2019-06-28,20.5,20.605,20.5,20.5,1600.0
2019-07-02,20.73,20.755,20.73,20.73,300.0
2019-07-03,20.78,21.015,20.78,20.99,700.0
2019-07-04,21.025,21.075,21.025,21.06,700.0
2019-07-05,20.865,20.865,20.73,20.735,3927.0
2019-07-08,20.675,20.745,20.665,20.72,1196.0
2019-07-09,20.72,20.835,20.72,20.79,1200.0
2019-07-10,20.955,20.955,20.805,20.805,1762.0
2019-07-11,20.85,20.895,20.835,20.885,2183.0
2019-07-12,20.865,20.875,20.84,20.84,1299.0
2019-07-15,20.84,20.84,20.84,20.84,0.0
2019-07-16,20.765,20.86,20.765,20.84,1364.0
2019-07-17,20.755,20.78,20.735,20.755,1400.0
2019-07-18,20.755,20.755,20.755,20.755,0.0
2019-07-19,20.77,20.77,20.755,20.755,200.0
2019-07-22,20.715,20.72,20.7,20.72,600.0
2019-07-23,20.805,20.84,20.765,20.84,2125.0
2019-07-24,20.92,20.935,20.865,20.935,1575.0
2019-07-25,20.865,20.865,20.84,20.85,270.0
2019-07-26,20.92,21.0,20.92,21.0,4845.0
2019-07-29,20.93,20.945,20.93,20.93,490.0
2019-07-30,20.9,20.91,20.895,20.895,1900.0
2019-07-31,20.805,20.805,20.77,20.8,890.0
2019-08-01,20.92,20.92,20.71,20.71,465.0
2019-08-02,20.615,20.64,20.51,20.615,1120.0
2019-08-06,20.29,20.36,20.205,20.36,481.0
2019-08-07,20.29,20.425,20.29,20.38,14971.0
2019-08-08,20.71,20.72,20.71,20.72,2350.0
2019-08-09,20.555,20.615,20.555,20.615,1919.0
2019-08-12,20.595,20.615,20.43,20.615,58.0
2019-08-13,20.615,20.64,20.58,20.64,534367.0
2019-08-14,20.545,20.545,20.265,20.265,501.0
2019-08-15,20.275,20.275,20.265,20.265,600.0
2019-08-16,20.45,20.45,20.415,20.43,3384.0
2019-08-19,20.58,20.695,20.58,20.695,8100.0
2019-08-20,20.555,20.56,20.52,20.53,1100.0
2019-08-21,20.59,20.605,20.58,20.58,1175.0
2019-08-22,20.625,20.625,20.52,20.535,9645.0
2019-08-23,20.465,20.535,20.395,20.535,185.0
2019-08-26,20.275,20.275,20.22,20.25,1200.0
2019-08-27,20.46,20.46,20.415,20.415,516.0
2019-08-28,20.31,20.545,20.31,20.545,1748.0
2019-08-29,20.78,20.78,20.78,20.78,887.0
2019-08-30,20.745,20.825,20.745,20.825,1549.0
2019-09-03,20.71,20.71,20.66,20.68,866.0
2019-09-04,20.825,20.825,20.755,20.825,300.0
2019-09-05,20.8,20.825,20.8,20.825,81.0
2019-09-06,20.94,20.97,20.94,20.97,1636.0
2019-09-09,20.955,20.955,20.905,20.92,3016.0
2019-09-10,20.94,20.94,20.93,20.93,500.0
2019-09-11,20.97,21.005,20.97,20.99,1362.0
2019-09-12,21.035,21.12,21.035,21.105,6770.0
2019-09-13,21.18,21.18,21.18,21.18,150.0
2019-09-16,21.21,21.21,21.12,21.13,1313.0
2019-09-17,21.14,21.24,21.14,21.235,4502.0
2019-09-18,21.215,21.235,21.2,21.235,414.0
2019-09-19,21.305,21.315,21.235,21.235,2064.0
2019-09-20,21.295,21.295,21.295,21.295,100.0
2019-09-23,21.21,21.225,21.21,21.21,2882.0
2019-09-24,21.235,21.235,21.12,21.155,2551.0
2019-09-25,21.145,21.145,21.12,21.145,1219.0
2019-09-26,21.11,21.165,21.11,21.11,306.0
2019-09-27,21.05,21.05,21.015,21.025,924.0
2019-09-30,21.085,21.175,21.085,21.175,4100.0
2019-10-01,21.25,21.25,20.83,20.92,3438.0
2019-10-02,20.815,20.815,20.545,20.64,8298.0
2019-10-03,20.56,20.73,20.56,20.725,4160.0
2019-10-04,20.675,20.875,20.675,20.86,2246.0
2019-10-07,20.83,20.885,20.83,20.885,364.0
2019-10-08,20.885,20.885,20.885,20.885,0.0
2019-10-09,20.76,20.77,20.71,20.76,740.0
2019-10-10,20.625,20.84,20.625,20.79,1436.0
2019-10-11,20.91,20.91,20.79,20.79,200.0
2019-10-15,20.79,20.79,20.79,20.79,0.0
2019-10-16,20.76,20.84,20.76,20.825,1101.0
2019-10-17,20.84,20.85,20.83,20.84,2693.0
2019-10-18,20.85,20.85,20.76,20.76,1100.0
2019-10-21,20.78,20.805,20.78,20.79,4572.0
2019-10-22,20.825,20.825,20.745,20.805,1102.0
2019-10-23,20.7,20.805,20.65,20.805,2377.0
2019-10-24,20.665,20.695,20.625,20.625,1280.0
2019-10-25,20.73,20.73,20.73,20.73,565.0
2019-10-28,20.745,20.745,20.73,20.73,325.0
2019-10-29,20.745,20.745,20.73,20.73,900.0
2019-10-30,20.84,20.85,20.7,20.85,12432.0
2019-10-31,20.85,20.85,20.85,20.85,0.0
2019-11-01,20.825,20.895,20.825,20.875,512.0
2019-11-04,20.975,21.025,20.975,21.0,7438.0
2019-11-05,21.035,21.045,21.015,21.025,4504.0
2019-11-06,21.12,21.155,21.115,21.12,5188.0
2019-11-07,21.245,21.305,21.235,21.235,15398.0
2019-11-08,21.29,21.29,21.235,21.235,28.0
2019-11-11,21.295,21.295,21.295,21.295,571.0
2019-11-12,21.42,21.42,21.315,21.36,2228.0
2019-11-13,21.34,21.41,21.34,21.41,4892.0
2019-11-14,21.42,21.42,21.375,21.41,1030.0
2019-11-15,21.43,21.535,21.43,21.535,112.0
2019-11-18,21.525,21.535,21.515,21.535,3647.0
2019-11-19,21.525,21.57,21.525,21.535,134.0
2019-11-20,21.56,21.56,21.465,21.49,1692.0
2019-11-21,21.48,21.48,21.465,21.48,3800.0
2019-11-22,21.5,21.5,21.445,21.445,619.0
2019-11-25,21.56,21.605,21.56,21.595,301.0
2019-11-26,21.55,21.61,21.54,21.54,3257.0
2019-11-27,21.71,21.71,21.54,21.54,16.0
2019-11-28,21.515,21.795,21.515,21.795,8200.0
2019-11-29,21.68,21.7,21.68,21.69,198.0
2019-12-02,21.455,21.5,21.455,21.455,4565.0
2019-12-03,21.285,21.35,21.28,21.32,2053.0
2019-12-04,21.32,21.33,21.32,21.32,24.0
2019-12-05,21.295,21.295,21.295,21.295,100.0
2019-12-06,21.57,21.57,21.57,21.57,2300.0
2019-12-09,21.57,21.57,21.48,21.57,1610.0
2019-12-10,21.525,21.525,21.525,21.525,221.0
2019-12-11,21.585,21.585,21.48,21.49,5366.0
2019-12-12,21.42,21.64,21.42,21.63,1113.0
2019-12-13,21.68,21.68,21.675,21.675,700.0
2019-12-16,21.745,21.78,21.725,21.77,1970.0
2019-12-17,21.725,21.78,21.725,21.78,13204.0
2019-12-18,21.725,21.78,21.675,21.78,1521.0
2019-12-19,21.715,21.715,21.715,21.715,638.0
2019-12-20,21.795,21.865,21.715,21.715,1400.0
2019-12-23,21.82,21.83,21.715,21.715,600.0
2019-12-24,21.715,21.715,21.715,21.715,0.0
2019-12-27,21.83,21.83,21.715,21.715,3.0
2019-12-30,21.905,21.915,21.735,21.735,477.0
2019-12-31,21.675,21.675,21.675,21.675,300.0
2020-01-02,21.77,21.8,21.77,21.77,200.0
2020-01-03,21.59,21.72,21.59,21.71,320.0
2020-01-06,21.72,21.755,21.72,21.745,1689.0
2020-01-07,21.81,21.86,21.81,21.81,167.0
2020-01-08,21.99,21.99,21.93,21.93,251.0
2020-01-09,22.055,22.055,22.02,22.055,7213.0
2020-01-10,21.985,22.055,21.965,22.055,600.0
2020-01-13,21.955,21.985,21.955,21.975,401.0
2020-01-14,22.095,22.115,22.09,22.09,635.0
2020-01-15,22.135,22.14,22.115,22.14,742.0
2020-01-16,22.28,22.28,22.24,22.28,1077.0
2020-01-17,22.36,22.385,22.35,22.38,643.0
2020-01-20,22.31,22.36,22.265,22.265,1951.0
2020-01-21,22.38,22.395,22.325,22.325,2688.0
2020-01-22,22.44,22.44,22.38,22.415,4598.0
2020-01-23,22.265,22.335,22.265,22.29,601.0
2020-01-24,22.36,22.36,22.23,22.28,719.0
2020-01-27,22.095,22.095,22.08,22.095,2561.0
2020-01-28,22.175,22.205,22.175,22.205,500.0
2020-01-29,22.165,22.255,22.115,22.165,1330.0
2020-01-30,22.15,22.165,22.045,22.055,1725.0
2020-01-31,22.115,22.115,21.86,21.86,1902.0
2020-02-03,22.09,22.09,21.86,21.86,100.0
2020-02-04,22.275,22.345,22.275,22.345,9863.0
2020-02-05,22.565,22.57,22.53,22.53,707.0
2020-02-06,22.59,22.68,22.53,22.53,4350.0
2020-02-07,22.6,22.635,22.58,22.6,2994.0
2020-02-10,22.6,22.685,22.6,22.67,2628.0
2020-02-11,22.755,22.755,22.67,22.67,80.0
2020-02-12,22.72,22.75,22.72,22.75,155.0
2020-02-13,22.73,22.73,22.635,22.685,3476.0
2020-02-14,22.695,22.695,22.68,22.68,250.0
2020-02-18,22.625,22.705,22.615,22.625,1371.0
2020-02-19,22.765,22.785,22.625,22.625,646.0
2020-02-20,22.715,22.715,22.65,22.66,1120.0
2020-02-21,22.545,22.545,22.46,22.465,961.0
2020-02-24,22.035,22.06,21.99,22.06,392.0
2020-02-25,21.745,21.745,21.735,21.735,600.0
2020-02-26,21.62,21.735,21.48,21.735,545.0
2020-02-27,21.015,21.735,21.015,21.735,170.0
2020-02-28,20.465,20.5,20.175,20.31,1945.0
2020-03-02,20.46,20.855,20.46,20.835,1180.0
2020-03-03,21.1,21.1,20.75,20.88,802.0
2020-03-04,21.065,21.25,20.995,21.24,6418.0
2020-03-05,21.12,21.26,21.015,21.015,1174.0
2020-03-06,20.59,20.68,20.555,20.555,8777.0
2020-03-09,19.755,19.755,18.915,18.915,1765.0
2020-03-10,19.155,19.49,19.155,19.49,6102.0
2020-03-11,18.925,18.935,18.83,18.83,1720.0
2020-03-12,17.62,17.62,17.285,17.285,400.0
2020-03-13,17.755,17.755,17.355,17.355,422.0
2020-03-16,16.775,17.435,16.765,16.925,9183.0
2020-03-17,16.935,17.83,16.925,16.925,570.0
2020-03-18,16.925,17.225,16.74,16.87,6587.0
2020-03-19,16.705,17.32,16.705,17.18,10717.0
2020-03-20,17.515,17.515,17.075,17.075,5902.0
2020-03-23,16.67,16.67,15.78,15.815,109613.0
2020-03-24,16.51,17.1,16.51,17.1,22828.0
2020-03-25,17.56,18.25,17.56,18.25,700.0
2020-03-26,18.205,18.355,17.87,18.22,10015.0
2020-03-27,17.62,17.77,17.57,17.77,2340.0
2020-03-30,18.185,18.185,18.185,18.185,100.0
2020-03-31,18.485,18.55,18.31,18.31,4600.0
2020-04-01,18.185,18.185,17.86,17.86,9601.0
2020-04-02,18.275,18.275,18.08,18.17,700.0
2020-04-03,18.41,18.41,18.17,18.17,5.0
2020-04-06,18.6,18.745,18.6,18.67,3800.0
2020-04-07,19.245,19.245,19.115,19.175,10878.0
2020-04-08,18.98,19.125,18.98,19.125,2000.0
2020-04-09,19.45,19.45,19.265,19.28,853.0
2020-04-13,19.345,19.345,19.095,19.185,6250.0
2020-04-14,19.485,19.545,19.405,19.405,360.0
2020-04-15,19.245,19.37,19.195,19.22,9203.0
2020-04-16,19.29,19.345,19.21,19.24,3406.0
2020-04-17,19.45,19.66,19.45,19.65,1055.0
2020-04-20,19.545,19.725,19.345,19.565,1958.0
2020-04-21,19.08,19.165,19.07,19.07,255.0
2020-04-22,19.3,19.405,19.07,19.07,38.0
2020-04-23,19.52,19.52,19.405,19.405,3700.0
2020-04-24,19.545,19.545,19.44,19.44,20.0
2020-04-27,19.62,19.785,19.62,19.775,4562.0
2020-04-28,19.89,19.89,19.77,19.855,3800.0
2020-04-29,20.12,20.245,20.12,20.245,4945.0
2020-04-30,20.06,20.06,19.855,19.91,1940.0
2020-05-01,19.655,19.655,19.54,19.62,968.0
2020-05-04,19.475,19.66,19.465,19.66,3739.0
2020-05-05,19.91,19.91,19.845,19.845,2125.0
2020-05-06,19.77,19.84,19.77,19.84,350.0
2020-05-07,19.83,19.84,19.81,19.83,4220.0
2020-05-08,19.92,19.97,19.865,19.97,1303.0
2020-05-11,20.185,20.185,20.13,20.175,1375.0
2020-05-12,20.105,20.19,20.035,20.035,10400.0
2020-05-13,19.98,19.98,19.325,19.325,4972.0
2020-05-14,19.105,19.335,19.105,19.3,4450.0
2020-05-15,19.35,19.51,19.345,19.51,3300.0
2020-05-19,19.245,19.855,19.245,19.855,5539.0
2020-05-20,19.945,19.96,19.92,19.935,6733.0
2020-05-21,19.89,19.89,19.695,19.715,2345.0
2020-05-22,19.695,19.705,19.695,19.705,300.0
2020-05-25,19.84,19.84,19.83,19.84,200.0
2020-05-26,19.98,20.005,19.945,20.005,3800.0
2020-05-27,20.085,20.15,19.98,20.15,3885.0
2020-05-28,20.255,20.38,20.245,20.325,16264.0
2020-05-29,20.39,20.39,20.13,20.24,372.0
2020-06-01,20.2,20.22,20.185,20.185,2369.0
2020-06-02,20.22,20.36,20.22,20.355,667.0
2020-06-03,20.575,20.705,20.575,20.69,3762.0
2020-06-04,20.62,20.635,20.51,20.51,4496.0
2020-06-05,20.91,21.0,20.91,20.955,11747.0
2020-06-08,21.135,21.135,20.955,20.955,2300.0
2020-06-09,20.805,20.955,20.805,20.955,850.0
2020-06-10,20.84,20.9,20.84,20.865,1300.0
2020-06-11,20.38,20.405,20.005,20.005,9297.0
2020-06-12,20.14,20.14,20.07,20.07,290.0
2020-06-15,20.06,20.335,19.84,20.16,9894.0
2020-06-16,20.645,20.645,20.46,20.46,575.0
2020-06-17,20.46,20.46,20.355,20.355,3257.0
2020-06-18,20.335,20.435,20.335,20.395,1176.0
2020-06-19,20.555,20.555,20.3,20.325,2006.0
2020-06-22,20.265,20.31,20.265,20.29,635.0
2020-06-23,20.6,20.6,20.38,20.435,1414.0
2020-06-24,20.31,20.31,19.945,20.12,2183.0
2020-06-25,20.15,20.235,20.15,20.235,3610.0
2020-06-26,19.92,19.92,19.92,19.92,100.0
2020-06-29,19.945,20.165,19.945,20.12,4410.0
2020-06-30,20.175,20.235,20.14,20.235,2578.0
2020-07-02,20.51,20.51,20.415,20.415,900.0
2020-07-03,20.265,20.275,20.255,20.275,1151.0
2020-07-06,20.6,20.645,20.565,20.585,603.0
2020-07-07,20.63,20.635,20.55,20.55,3546.0
2020-07-08,20.505,20.53,20.475,20.53,1300.0
2020-07-09,20.53,20.53,20.53,20.53,1.0
2020-07-10,20.565,20.71,20.565,20.71,6400.0
2020-07-13,20.86,21.265,20.725,20.725,4707.0
2020-07-14,20.865,21.0,20.865,20.99,7092.0
2020-07-15,21.185,21.225,21.185,21.205,360.0
2020-07-16,21.205,21.265,21.16,21.265,2769.0
2020-07-17,21.33,21.4,21.33,21.4,1530.0
2020-07-20,21.38,21.445,21.375,21.425,419.0
2020-07-21,21.46,21.46,21.435,21.46,801.0
2020-07-22,21.375,21.375,21.295,21.345,10189.0
2020-07-23,21.31,21.31,21.195,21.225,1733.0
2020-07-24,21.1,21.125,21.1,21.125,1081.0
2020-07-27,21.195,21.215,21.195,21.215,300.0
2020-07-28,21.18,21.18,21.145,21.145,624.0
2020-07-29,21.205,21.33,21.205,21.33,8964.0
2020-07-30,21.17,21.285,21.17,21.285,3550.0
2020-07-31,21.045,21.045,21.025,21.025,620.0
2020-08-04,21.365,21.74,21.265,21.305,1485.0
2020-08-05,21.425,21.47,21.425,21.435,2400.0
2020-08-06,21.535,21.65,21.535,21.65,1655.0
2020-08-07,21.74,21.74,21.65,21.66,1400.0
2020-08-10,21.82,21.82,21.745,21.785,2341.0
2020-08-11,21.835,21.905,21.81,21.87,2503.0
2020-08-12,21.87,21.87,21.87,21.87,0.0
2020-08-13,21.865,21.88,21.835,21.865,4596.0
2020-08-14,21.82,21.88,21.79,21.81,3128.0
2020-08-17,21.87,21.88,21.855,21.88,3340.0
2020-08-18,22.025,22.025,21.87,21.87,2703.0
2020-08-19,21.9,21.985,21.9,21.98,9555.0
2020-08-20,21.88,21.89,21.87,21.88,2010.0
2020-08-21,21.81,21.9,21.81,21.88,1685.0
2020-08-24,22.025,22.04,22.025,22.03,1653.0
2020-08-25,22.025,22.025,21.98,22.025,2150.0
2020-08-26,22.03,22.175,22.03,22.175,1595.0
2020-08-27,22.175,22.175,22.11,22.11,1250.0
2020-08-28,22.245,22.245,22.11,22.11,403.0
2020-08-31,22.095,22.095,21.89,21.905,2714.0
2020-09-01,21.825,21.96,21.825,21.96,3147.0
2020-09-02,22.175,22.255,22.165,22.255,7845.0
2020-09-03,22.13,22.13,21.755,21.755,3014.0
2020-09-04,21.73,21.73,21.47,21.595,913.0
2020-09-08,21.265,21.46,21.265,21.365,7873.0
2020-09-09,21.64,21.79,21.64,21.74,600.0
2020-09-10,21.78,21.78,21.47,21.47,12643.0
2020-09-11,21.675,21.72,21.55,21.65,1735.0
2020-09-14,21.82,21.82,21.765,21.765,1613.0
2020-09-15,21.98,21.995,21.905,21.905,4684.0
2020-09-16,22.04,22.04,21.8,21.8,5954.0
2020-09-17,21.595,21.81,21.595,21.74,2729.0
2020-09-18,21.72,21.755,21.62,21.63,8415.0
2020-09-21,21.39,21.41,21.175,21.41,4250.0
2020-09-22,21.415,21.73,21.415,21.71,6210.0
2020-09-23,21.535,21.71,21.495,21.71,92.0
2020-09-24,21.515,21.575,21.505,21.505,643.0
2020-09-25,21.495,21.765,21.48,21.765,16717.0
2020-09-28,21.95,22.015,21.575,21.96,17012.0
2020-09-29,21.995,21.995,21.845,21.89,3280.0
2020-09-30,21.945,21.97,21.79,21.79,8510.0
2020-10-01,21.9,21.9,21.825,21.835,1382.0
2020-10-02,21.65,21.87,21.65,21.87,115.0
2020-10-05,22.07,22.105,22.07,22.105,2400.0
2020-10-06,22.095,22.105,21.89,21.89,2956.0
2020-10-07,21.99,22.155,21.99,22.155,13715.0
2020-10-08,22.175,22.195,22.155,22.195,4300.0
2020-10-09,22.21,22.255,22.21,22.245,3600.0
2020-10-13,22.335,22.335,22.245,22.255,6000.0
2020-10-14,22.345,22.345,22.195,22.235,5846.0
2020-10-15,22.15,22.275,22.13,22.245,3360.0
2020-10-16,22.325,22.4,22.29,22.29,5250.0
2020-10-19,22.165,22.165,22.165,22.165,1782.0
2020-10-20,21.99,22.075,21.96,21.995,5666.0
2020-10-21,21.825,22.03,21.825,21.96,7000.0
2020-10-22,21.99,22.03,21.935,22.03,5195.0
2020-10-23,22.195,22.195,22.015,22.05,1961.0
2020-10-26,21.89,21.89,21.72,21.745,2454.0
2020-10-27,21.71,21.71,21.665,21.695,1807.0
2020-10-28,21.4,21.4,21.175,21.175,4643.0
2020-10-29,21.155,21.39,21.155,21.325,3268.0
2020-10-30,21.065,21.15,21.025,21.095,3090.0
2020-11-02,21.335,21.355,21.21,21.29,3285.0
2020-11-03,21.37,21.675,21.315,21.595,1578.0
2020-11-04,21.835,21.925,21.78,21.855,1809.0
2020-11-05,22.075,22.13,22.07,22.07,2550.0
2020-11-06,22.12,22.185,22.105,22.185,1339.0
2020-11-09,22.81,22.81,22.56,22.57,2301.0
2020-11-10,22.49,22.515,22.46,22.495,1721.0
2020-11-11,22.64,22.73,22.64,22.665,2930.0
2020-11-12,22.82,22.82,22.405,22.405,760.0
2020-11-13,22.64,22.65,22.46,22.65,2011.0
2020-11-16,22.775,22.835,22.765,22.835,2190.0
2020-11-17,22.775,22.925,22.775,22.925,2400.0
2020-11-18,22.98,22.98,22.925,22.925,7757.0
2020-11-19,22.755,22.79,22.71,22.79,3189.0
2020-11-20,22.845,22.89,22.845,22.88,1541.0
2020-11-23,22.97,23.05,22.95,23.015,2092.0
2020-11-24,23.185,23.33,23.185,23.265,7170.0
2020-11-25,23.285,23.285,23.175,23.25,1616.0
2020-11-26,23.175,23.31,23.175,23.31,800.0
2020-11-27,23.3,23.425,23.265,23.4,10235.0
2020-11-30,23.285,23.285,23.04,23.095,5792.0
2020-12-01,23.31,23.31,23.175,23.175,10978.0
2020-12-02,23.22,23.22,23.195,23.21,18204.0
2020-12-03,23.25,23.3,23.25,23.275,9319.0
2020-12-04,23.355,23.47,23.32,23.47,21677.0
2020-12-07,23.39,23.46,23.39,23.46,5429.0
2020-12-08,23.505,23.59,23.505,23.56,3595.0
2020-12-09,23.63,23.63,23.505,23.505,3518.0
2020-12-10,23.525,23.535,23.49,23.535,3374.0
2020-12-11,23.455,23.49,23.41,23.49,7094.0
2020-12-14,23.63,23.63,23.335,23.335,1477.0
2020-12-15,23.47,23.47,23.335,23.435,6000.0
2020-12-16,23.365,23.38,23.335,23.365,13533.0
2020-12-17,23.445,23.445,23.355,23.425,11863.0
2020-12-18,23.335,23.345,23.31,23.345,1272.0
2020-12-21,23.195,23.25,23.005,23.23,28727.0
2020-12-22,23.32,23.32,23.195,23.195,1325.0
2020-12-23,23.33,23.375,23.32,23.33,1977.0
2020-12-24,23.39,23.39,23.32,23.375,3425.0
2020-12-29,23.605,23.605,23.445,23.445,1355.0
2020-12-30,23.56,23.56,23.42,23.425,4641.0
2020-12-31,23.39,23.455,23.39,23.41,455.0
2021-01-04,23.46,23.46,23.32,23.33,4120.0
2021-01-05,23.47,23.59,23.47,23.59,3300.0
2021-01-06,23.715,23.91,23.715,23.75,1010.0
2021-01-07,23.955,23.975,23.91,23.975,5727.0
2021-01-08,24.055,24.055,23.965,24.025,28845.0
2021-01-11,24.035,24.035,23.93,23.935,4212.0
2021-01-12,24.01,24.035,23.855,23.955,2650.0
2021-01-13,23.955,23.955,23.83,23.84,2812.0
2021-01-14,23.85,23.875,23.85,23.85,1280.0
2021-01-15,23.84,23.84,23.805,23.81,4838.0
2021-01-18,23.81,23.83,23.795,23.805,2475.0
2021-01-19,23.945,23.945,23.82,23.875,6801.0
2021-01-20,23.945,23.945,23.82,23.935,3568.0
2021-01-21,23.865,23.9,23.84,23.855,2800.0
2021-01-22,23.785,23.785,23.695,23.695,10217.0
2021-01-25,23.73,23.73,23.59,23.66,3915.0
2021-01-26,23.84,23.84,23.65,23.65,8709.0
2021-01-27,23.5,23.5,23.175,23.175,18803.0
2021-01-28,23.31,23.605,23.31,23.535,8661.0
2021-01-29,23.41,23.41,23.05,23.13,18938.0
2021-02-01,23.335,23.41,23.23,23.37,3973.0
2021-02-02,23.515,23.66,23.515,23.64,782.0
2021-02-03,23.56,23.59,23.56,23.57,6700.0
2021-02-04,23.56,23.74,23.56,23.74,3025.0
2021-02-05,23.765,23.875,23.765,23.865,3217.0
2021-02-08,23.92,23.99,23.92,23.975,3673.0
2021-02-09,23.965,23.985,23.9,23.945,2087.0
2021-02-10,24.065,24.065,23.885,23.955,1141.0
2021-02-11,23.965,24.03,23.945,24.01,5706.0
2021-02-12,24.065,24.11,24.035,24.1,2140.0
2021-02-16,24.28,24.29,24.245,24.25,4510.0
2021-02-17,24.16,24.215,24.16,24.17,1005.0
2021-02-18,24.235,24.235,24.055,24.145,5715.0
2021-02-19,24.18,24.2,24.16,24.19,1676.0
2021-02-22,24.11,24.25,24.11,24.16,1599.0
2021-02-23,24.2,24.29,24.145,24.225,1685.0
2021-02-24,24.325,24.515,24.225,24.47,4084.0
2021-02-25,24.45,24.45,24.08,24.17,1800.0
2021-02-26,24.215,24.215,23.84,24.01,4939.0
2021-03-01,24.235,24.37,24.115,24.295,3971.0
2021-03-02,24.405,24.52,24.38,24.475,1611.0
2021-03-03,24.295,24.47,24.295,24.395,4693.0
2021-03-04,24.27,24.415,24.02,24.155,10283.0
2021-03-05,24.325,24.595,24.29,24.595,4570.0
2021-03-08,24.73,24.96,24.605,24.89,1517.0
2021-03-09,24.98,25.05,24.9,24.97,4536.0
2021-03-10,25.08,25.17,25.025,25.135,9344.0
2021-03-11,25.27,25.365,25.26,25.285,19793.0
2021-03-12,25.285,25.305,25.185,25.27,7540.0
2021-03-15,25.385,25.465,25.35,25.45,2584.0
2021-03-16,25.5,25.53,25.44,25.495,6100.0
2021-03-17,25.53,25.59,25.44,25.58,8537.0
2021-03-18,25.625,25.655,25.52,25.52,8205.0
2021-03-19,25.485,25.485,25.365,25.42,2567.0
2021-03-22,25.36,25.375,25.33,25.36,6788.0
2021-03-23,25.385,25.385,25.24,25.24,5200.0
2021-03-24,25.34,25.43,25.305,25.315,2511.0
2021-03-25,25.24,25.385,25.17,25.385,3868.0
2021-03-26,25.44,25.485,25.44,25.485,1480.0
2021-03-29,25.6,25.655,25.475,25.655,3706.0
2021-03-30,25.6,25.6,25.555,25.585,1955.0
2021-03-31,25.68,25.7,25.485,25.485,2550.0
2021-04-01,25.52,25.745,25.5,25.745,23362.0
2021-04-05,25.8,25.845,25.8,25.815,17483.0
2021-04-06,25.96,25.96,25.86,25.86,5742.0
2021-04-07,25.945,25.96,25.905,25.96,2312.0
2021-04-08,25.995,25.995,25.9,25.945,3965.0
2021-04-09,25.945,25.98,25.945,25.98,600.0
2021-04-12,26.035,26.14,26.035,26.095,2533.0
2021-04-13,26.095,26.095,26.015,26.015,2594.0
2021-04-14,26.14,26.14,25.98,25.995,8510.0
2021-04-15,26.07,26.175,26.07,26.175,602.0
2021-04-16,26.265,26.265,26.205,26.23,1315.0
2021-04-19,26.25,26.25,26.105,26.125,3920.0
2021-04-20,26.005,26.005,25.88,25.915,2768.0
2021-04-21,25.915,25.995,25.88,25.995,2693.0
2021-04-22,26.015,26.015,25.925,25.935,2410.0
2021-04-23,25.945,26.095,25.945,26.08,5647.0
2021-04-26,26.105,26.105,26.015,26.08,2022.0
2021-04-27,26.13,26.17,26.085,26.085,512.0
2021-04-28,26.16,26.205,26.16,26.195,698.0
2021-04-29,26.285,26.295,26.215,26.215,797.0
2021-04-30,26.175,26.175,26.07,26.07,3021.0
2021-05-03,26.195,26.295,26.185,26.275,2167.0
2021-05-04,26.285,26.285,26.22,26.23,2646.0
2021-05-05,26.745,26.745,26.365,26.445,2251.0
2021-05-06,26.445,26.445,26.32,26.445,9146.0
2021-05-07,26.41,26.69,26.41,26.675,3304.0
2021-05-10,26.765,26.77,26.655,26.655,4658.0
2021-05-11,26.5,26.5,26.33,26.4,4441.0
2021-05-12,26.4,26.4,26.205,26.215,5666.0
2021-05-13,26.195,26.43,26.195,26.43,38811.0
2021-05-14,26.545,26.71,26.545,26.71,2956.0
2021-05-17,26.645,26.7,26.59,26.69,4993.0
2021-05-18,26.72,26.725,26.7,26.725,919.0
2021-05-19,26.545,26.545,26.32,26.475,4130.0
2021-05-20,26.565,26.68,26.565,26.63,7338.0
2021-05-21,26.7,26.71,26.63,26.69,7290.0
2021-05-25,26.89,26.89,26.725,26.745,1401.0
2021-05-26,26.835,26.925,26.835,26.91,1569.0
2021-05-27,26.915,26.98,26.915,26.945,6830.0
2021-05-28,27.08,27.08,27.045,27.07,1304.0
2021-05-31,27.14,27.15,26.845,26.855,13854.0
2021-06-01,27.08,27.135,27.05,27.09,2725.0
2021-06-02,27.125,27.135,27.06,27.07,9460.0
2021-06-03,27.08,27.17,27.08,27.095,3893.0
2021-06-04,27.195,27.195,27.125,27.185,12806.0
2021-06-07,27.25,27.25,27.07,27.09,5833.0
2021-06-08,27.08,27.135,27.08,27.115,4154.0
2021-06-09,27.105,27.105,27.025,27.025,2095.0
2021-06-10,27.08,27.115,27.045,27.06,1795.0
2021-06-11,27.135,27.15,27.09,27.115,5627.0
2021-06-14,27.15,27.15,27.07,27.07,1995.0
2021-06-15,27.16,27.28,27.16,27.26,3323.0
2021-06-16,27.28,27.315,27.26,27.315,534.0
2021-06-17,27.305,27.305,27.185,27.215,3087.0
2021-06-18,27.025,27.07,26.955,26.955,5940.0
2021-06-21,27.025,27.17,27.025,27.17,591.0
2021-06-22,27.225,27.235,27.095,27.235,14357.0
2021-06-23,27.325,27.325,27.16,27.185,4309.0
2021-06-24,27.205,27.25,27.205,27.25,3561.0
2021-06-25,27.36,27.395,27.315,27.385,5460.0
2021-06-28,27.45,27.45,27.25,27.295,2873.0
2021-06-29,27.34,27.36,27.34,27.34,580.0
2021-06-30,27.295,27.35,27.295,27.35,2204.0
2021-07-02,27.45,27.505,27.45,27.495,4212.0
2021-07-05,27.655,28.03,27.55,27.575,1832.0
2021-07-06,27.63,27.63,27.45,27.55,2930.0
2021-07-07,27.585,27.655,27.585,27.655,7929.0
2021-07-08,27.34,27.43,27.285,27.36,3306.0
2021-07-09,27.485,27.61,27.485,27.595,3398.0
2021-07-12,27.685,27.685,27.62,27.63,2434.0
2021-07-13,27.61,27.75,27.61,27.64,2744.0
2021-07-14,27.65,27.65,27.55,27.595,2109.0
2021-07-15,27.74,27.74,27.575,27.595,3941.0
2021-07-16,27.655,27.655,27.43,27.43,4477.0
2021-07-19,27.25,27.25,26.905,27.035,18216.0
2021-07-20,27.06,27.35,27.06,27.285,5991.0
2021-07-21,27.45,27.485,27.395,27.415,5137.0
2021-07-22,27.405,27.44,27.405,27.44,1268.0
2021-07-23,27.56,27.585,27.52,27.54,7342.0
2021-07-26,27.55,27.55,27.495,27.55,3431.0
2021-07-27,27.515,27.54,27.465,27.53,4637.0
2021-07-28,27.595,27.605,27.515,27.56,3445.0
2021-07-29,27.64,27.705,27.64,27.705,2306.0
2021-07-30,27.65,27.65,27.595,27.62,5022.0
2021-08-03,27.73,27.82,27.695,27.82,1213.0
2021-08-04,27.755,27.82,27.75,27.765,9571.0
2021-08-05,27.84,27.84,27.81,27.81,3711.0
2021-08-06,27.945,28.02,27.945,27.99,1780.0
2021-08-09,27.945,27.945,27.885,27.92,4260.0
2021-08-10,27.93,28.055,27.93,28.03,4344.0
2021-08-11,28.09,28.13,28.065,28.1,7689.0
2021-08-12,28.0,28.1,28.0,28.09,3495.0
2021-08-13,28.085,28.085,28.045,28.055,1342.0
2021-08-16,28.055,28.065,27.975,28.065,6173.0
2021-08-17,28.04,28.04,27.895,27.955,3867.0
2021-08-18,28.01,28.01,27.91,27.91,2983.0
2021-08-19,27.685,27.865,27.685,27.82,5210.0
2021-08-20,27.945,28.03,27.945,28.02,1591.0
2021-08-23,28.01,28.13,28.01,28.09,2999.0
2021-08-24,28.13,28.13,28.075,28.075,8446.0
2021-08-25,28.11,28.175,28.09,28.11,4812.0
2021-08-26,28.09,28.09,28.04,28.04,1628.0
2021-08-27,28.02,28.145,28.02,28.075,6242.0
2021-08-30,28.145,28.145,28.03,28.04,5619.0
2021-08-31,28.09,28.135,28.02,28.02,3456.0
2021-09-01,28.09,28.175,28.09,28.155,2252.0
2021-09-02,28.19,28.235,28.19,28.23,3489.0
2021-09-03,28.245,28.245,28.175,28.2,12018.0
2021-09-07,28.275,28.275,28.22,28.22,2429.0
2021-09-08,28.32,28.32,28.235,28.255,3197.0
2021-09-09,28.31,28.31,28.135,28.185,1834.0
2021-09-10,28.23,28.23,28.09,28.165,1618.0
2021-09-13,28.165,28.275,28.09,28.135,5665.0
2021-09-14,28.135,28.21,28.03,28.03,3847.0
2021-09-15,28.075,28.235,28.075,28.22,1485.0
2021-09-16,28.22,28.22,28.09,28.09,2488.0
2021-09-17,28.03,28.055,28.02,28.02,5859.0
2021-09-20,27.75,27.75,27.42,27.595,8436.0
2021-09-21,28.22,28.22,27.74,27.82,1398.0
2021-09-22,27.94,27.965,27.91,27.92,2693.0
2021-09-23,27.985,28.055,27.955,28.045,4344.0
2021-09-24,27.965,27.975,27.94,27.955,2809.0
2021-09-27,28.04,28.04,27.99,27.99,1785.0
2021-09-28,27.72,27.745,27.685,27.745,3219.0
2021-09-29,27.675,27.84,27.675,27.745,1828.0
2021-09-30,27.795,27.795,27.595,27.72,2001.0
2021-10-01,27.585,27.675,27.495,27.575,2204.0
2021-10-04,27.645,27.675,27.475,27.5,2280.0
2021-10-05,27.5,27.785,27.5,27.755,7665.0
2021-10-06,27.485,27.73,27.485,27.73,1458.0
2021-10-07,27.885,28.065,27.885,28.01,3396.0
2021-10-08,28.04,28.075,28.04,28.075,2307.0
2021-10-12,28.1,28.51,28.0,28.045,1160.0
2021-10-13,28.055,28.055,28.045,28.045,5.0
2021-10-14,28.335,28.38,28.32,28.365,9220.0
2021-10-15,28.49,28.59,28.475,28.565,3201.0
2021-10-18,28.535,28.6,28.5,28.59,831.0
2021-10-19,28.72,28.735,28.71,28.725,2300.0
2021-10-20,28.8,28.9,28.745,28.89,5801.0
2021-10-21,28.935,28.97,28.92,28.97,1349.0
2021-10-22,29.045,29.09,29.015,29.08,3651.0
2021-10-25,28.645,29.155,28.645,29.1,10671.0
2021-10-26,29.135,29.155,29.115,29.115,1948.0
2021-10-27,29.07,29.115,28.855,29.115,1527.0
2021-10-28,29.0,29.065,29.0,29.035,3598.0
2021-10-29,28.945,29.01,28.9,28.92,4366.0
2021-11-01,28.98,29.065,28.9,29.01,3987.0
2021-11-02,29.065,29.07,29.025,29.035,6400.0
2021-11-03,29.045,29.155,29.045,29.145,2311.0
2021-11-04,29.21,29.21,29.11,29.165,5201.0
2021-11-05,29.345,29.4,29.31,29.335,5013.0
2021-11-08,29.5,29.5,29.31,29.345,5919.0
2021-11-09,29.415,29.415,29.3,29.4,12698.0
2021-11-10,29.425,29.425,29.3,29.315,12132.0
2021-11-11,29.535,29.535,29.21,29.425,3545.0
2021-11-12,29.38,29.51,29.38,29.47,3921.0
2021-11-15,29.59,29.59,29.325,29.325,18916.0
2021-11-16,29.4,29.47,29.4,29.465,8342.0
2021-11-17,29.38,29.38,29.365,29.38,1612.0
2021-11-18,29.37,29.38,29.355,29.38,990.0
2021-11-19,29.27,29.335,29.245,29.325,9159.0
2021-11-22,29.445,29.445,29.325,29.425,3578.0
2021-11-23,29.5,29.5,29.39,29.455,29217.0
2021-11-24,29.415,29.525,29.38,29.51,17436.0
2021-11-25,29.735,29.735,29.6,29.635,3711.0
2021-11-26,29.255,29.255,28.99,29.16,9586.0
2021-11-29,29.28,29.28,29.08,29.18,12202.0
2021-11-30,28.915,28.97,28.67,28.755,20739.0
2021-12-01,28.855,29.0,28.59,28.61,20278.0
2021-12-02,28.655,29.08,28.655,29.01,1543.0
2021-12-03,29.07,29.07,28.78,28.86,12142.0
2021-12-06,29.0,29.21,29.0,29.16,2528.0
2021-12-07,29.38,29.435,29.365,29.415,20203.0
2021-12-08,29.4,29.4,29.28,29.31,1102.0
2021-12-09,30.145,30.145,29.2,29.225,4263.0
2021-12-10,29.21,29.27,29.21,29.27,2700.0
2021-12-13,29.255,29.255,29.19,29.215,4368.0
2021-12-14,29.265,29.29,29.08,29.155,9162.0
2021-12-15,29.245,29.39,29.125,29.37,7052.0
2021-12-16,29.47,29.515,29.335,29.335,5500.0
2021-12-17,29.135,29.325,29.135,29.27,5479.0
2021-12-20,28.97,28.97,28.87,28.935,8202.0
2021-12-21,29.21,29.335,29.2,29.31,3338.0
2021-12-22,29.37,29.48,29.37,29.48,5488.0
2021-12-23,29.565,29.67,29.525,29.635,5100.0
2021-12-24,29.635,29.78,29.635,29.755,3411.0
2021-12-29,29.955,30.02,29.865,29.99,11525.0
2021-12-30,30.01,30.045,29.935,29.935,9436.0
2021-12-31,29.87,29.88,29.735,29.77,1625.0
2022-01-04,29.99,30.07,29.955,29.98,22442.0
2022-01-05,30.055,30.08,29.735,29.815,11596.0
2022-01-06,29.69,29.87,29.69,29.815,8350.0
2022-01-07,29.815,29.855,29.71,29.835,6553.0
2022-01-10,29.815,29.815,29.525,29.71,6457.0
2022-01-11,29.715,29.955,29.66,29.925,15194.0
2022-01-12,30.045,30.045,29.945,30.035,6655.0
2022-01-13,30.08,30.165,30.0,30.0,4652.0
2022-01-14,29.845,29.925,29.79,29.91,9020.0
2022-01-17,30.02,30.21,29.965,30.19,866.0
2022-01-18,30.135,30.135,29.77,29.81,17666.0
2022-01-19,29.865,29.865,29.625,29.68,9056.0
2022-01-20,29.78,29.78,29.455,29.455,10391.0
2022-01-21,29.355,29.38,29.06,29.125,10404.0
2022-01-24,28.74,28.87,28.385,28.87,9236.0
2022-01-25,28.695,29.205,28.68,29.105,8510.0
2022-01-26,29.335,29.47,29.1,29.145,10791.0
2022-01-27,29.455,29.525,29.235,29.315,4840.0
2022-01-28,29.235,29.39,29.17,29.39,6278.0
2022-01-31,29.455,29.83,29.455,29.83,13900.0
2022-02-01,29.92,30.03,29.81,30.01,8564.0
2022-02-02,30.085,30.34,30.01,30.34,8489.0
2022-02-03,30.155,30.21,30.085,30.1,11556.0
2022-02-04,30.075,30.24,30.075,30.185,11609.0
2022-02-07,30.275,30.75,29.99,30.065,11951.0
2022-02-08,30.295,30.385,29.935,30.365,10854.0
2022-02-09,30.54,30.605,30.5,30.52,7435.0
2022-02-10,30.55,30.675,30.43,30.43,7864.0
2022-02-11,30.64,30.64,30.45,30.485,11103.0
2022-02-14,30.365,30.43,30.145,30.265,10070.0
2022-02-15,30.475,30.475,30.365,30.395,9608.0
2022-02-16,30.34,30.5,30.32,30.475,10588.0
2022-02-17,30.33,30.4,30.185,30.21,3625.0
2022-02-18,30.32,30.32,30.045,30.1,5457.0
2022-02-22,29.9,30.02,29.5,29.965,2671.0
2022-02-23,30.075,30.075,29.655,29.655,7893.0
2022-02-24,29.29,29.59,29.215,29.59,7048.0
2022-02-25,29.77,30.155,29.77,30.1,3019.0
2022-02-28,29.875,30.055,29.81,30.055,4309.0
2022-03-01,30.075,30.075,29.77,29.855,10185.0
2022-03-02,29.965,30.3,29.965,30.285,7075.0
2022-03-03,30.4,30.495,30.295,30.33,14953.0
2022-03-04,30.275,30.575,30.275,30.55,6897.0
2022-03-07,30.72,30.83,30.55,30.575,15780.0
2022-03-08,30.585,30.675,30.4,30.43,12994.0
2022-03-09,31.015,31.435,30.52,30.695,21785.0
2022-03-10,30.64,30.85,30.605,30.83,8184.0
2022-03-11,30.87,30.87,30.72,30.72,6509.0
2022-03-14,30.665,30.675,30.42,30.465,9817.0
2022-03-15,30.82,30.82,30.32,30.475,11904.0
2022-03-16,30.665,30.795,30.41,30.77,4029.0
2022-03-17,30.86,30.995,30.85,30.995,14879.0
2022-03-18,30.93,31.015,30.875,30.95,8963.0
2022-03-21,31.115,31.115,30.97,31.085,6612.0
2022-03-22,31.14,31.27,31.14,31.18,8376.0
2022-03-23,31.235,31.235,31.005,31.005,13665.0
2022-03-24,31.17,31.17,30.995,31.07,4960.0
2022-03-25,31.115,31.26,31.115,31.235,4207.0
2022-03-28,31.27,31.27,31.08,31.25,6711.0
2022-03-29,31.38,31.38,31.26,31.345,7774.0
2022-03-30,31.415,31.425,31.29,31.37,8703.0
2022-03-31,31.4,31.545,31.27,31.27,3051.0
2022-04-01,31.335,31.335,31.15,31.27,3633.0
2022-04-04,31.405,31.405,31.245,31.38,2394.0
2022-04-05,31.4,31.545,31.325,31.325,5355.0
2022-04-06,31.345,31.35,31.015,31.345,10135.0
2022-04-07,31.315,31.445,31.225,31.415,5028.0
2022-04-08,31.47,31.625,31.47,31.58,9483.0
2022-04-11,31.49,31.49,31.305,31.35,7190.0
2022-04-12,31.425,31.425,31.125,31.14,15109.0
2022-04-13,31.25,31.26,31.16,31.245,16036.0
2022-04-14,31.35,31.405,30.95,31.29,8919.0
2022-04-18,31.295,31.37,31.215,31.215,8527.0
2022-04-19,31.37,31.49,31.235,31.47,3988.0
2022-04-20,31.535,31.61,31.46,31.525,6816.0
2022-04-21,31.665,31.665,31.235,31.28,10681.0
2022-04-22,31.3,31.3,30.665,30.76,11921.0
2022-04-25,30.53,30.55,30.135,30.51,16522.0
2022-04-26,30.555,30.555,30.2,30.21,3957.0
2022-04-27,30.125,30.345,30.125,30.235,2015.0
2022-04-28,30.375,30.785,30.365,30.785,19239.0
2022-04-29,30.63,30.63,30.225,30.225,2924.0
2022-05-02,30.28,30.32,29.74,30.035,29592.0
2022-05-03,30.235,30.345,30.125,30.17,6175.0
2022-05-04,30.2,30.63,30.165,30.61,7390.0
2022-05-05,30.63,30.65,29.915,29.99,7600.0
2022-05-06,30.2,30.2,29.86,30.065,16331.0
2022-05-09,29.905,29.915,29.42,29.43,12534.0
2022-05-10,29.54,29.54,29.045,29.175,10938.0
2022-05-11,29.285,29.515,29.075,29.085,13370.0
2022-05-12,28.825,28.875,28.68,28.835,5600.0
2022-05-13,29.185,29.385,29.1,29.305,7383.0
2022-05-16,29.2,29.46,29.165,29.415,1901.0
2022-05-17,29.77,29.79,29.295,29.78,6968.0
2022-05-18,29.75,29.75,29.275,29.275,16366.0
2022-05-19,28.955,29.34,28.955,29.275,1863.0
2022-05-20,29.31,29.31,29.01,29.275,3675.0
2022-05-24,29.485,29.585,29.485,29.515,3010.0
2022-05-25,29.65,29.735,29.64,29.735,4470.0
2022-05-26,29.835,29.98,29.835,29.955,3708.0
2022-05-27,30.0,30.18,29.845,30.135,3651.0
2022-05-30,30.34,30.375,30.285,30.345,5106.0
2022-05-31,30.22,30.255,30.1,30.175,7974.0
2022-06-01,30.29,30.29,29.97,30.135,6882.0
2022-06-02,30.1,30.3,30.055,30.29,8075.0
2022-06-03,30.235,30.235,30.08,30.12,2612.0
2022-06-06,30.45,30.45,30.09,30.135,5310.0
2022-06-07,30.11,30.255,30.11,30.255,8793.0
2022-06-08,30.275,30.275,30.045,30.11,4231.0
2022-06-09,30.1,30.145,29.855,29.86,39600.0
2022-06-10,29.75,29.76,29.42,29.45,9562.0
2022-06-13,29.075,29.075,28.69,28.755,15486.0
2022-06-14,28.77,28.815,28.48,28.605,13601.0
2022-06-15,28.625,28.865,28.405,28.65,8813.0
2022-06-16,28.175,28.175,27.835,27.91,8980.0
2022-06-17,28.095,28.1,27.8,27.935,1926.0
2022-06-20,28.055,28.22,27.92,28.205,2044.0
2022-06-21,28.425,28.48,28.33,28.375,19481.0
2022-06-22,27.955,28.315,27.955,28.23,7890.0
2022-06-23,28.295,28.295,27.875,27.92,9017.0
2022-06-24,28.205,28.405,28.205,28.385,5721.0
2022-06-27,28.835,28.835,28.45,28.55,1497.0
2022-06-28,28.71,28.825,28.405,28.405,5915.0
2022-06-29,28.495,28.535,28.35,28.49,5606.0
2022-06-30,28.23,28.33,27.975,28.33,2371.0
2022-07-04,28.715,28.715,28.535,28.55,2876.0
2022-07-05,28.37,28.37,28.01,28.37,39881.0
2022-07-06,28.385,28.405,28.215,28.405,5016.0
2022-07-07,28.545,28.735,28.545,28.69,18060.0
2022-07-08,28.8,28.81,28.655,28.715,13357.0
2022-07-11,28.44,28.6,28.44,28.525,8108.0
2022-07-12,28.47,28.505,28.26,28.34,2997.0
2022-07-13,28.24,28.35,27.985,28.285,10409.0
2022-07-14,28.03,28.03,27.78,27.985,30330.0
2022-07-15,28.03,28.16,28.03,28.11,1010.0
2022-07-18,28.185,28.425,28.185,28.205,17344.0
2022-07-19,29.04,29.04,28.535,28.625,7581.0
2022-07-20,28.66,28.735,28.535,28.7,11168.0
2022-07-21,28.725,28.765,28.535,28.715,17549.0
2022-07-22,28.9,28.9,28.645,28.67,3567.0
2022-07-25,28.81,28.845,28.7,28.78,6633.0
2022-07-26,28.875,28.875,28.735,28.775,8360.0
2022-07-27,28.945,29.195,28.945,29.065,5715.0
2022-07-28,29.065,29.325,29.01,29.325,4042.0
2022-07-29,29.525,29.625,29.505,29.535,9910.0
2022-08-02,29.48,29.48,29.25,29.295,8126.0
2022-08-03,29.7,29.7,29.295,29.47,9685.0
2022-08-04,29.525,29.59,29.515,29.57,1382.0
2022-08-05,29.395,29.515,29.395,29.505,2645.0
2022-08-08,29.49,29.6,29.49,29.555,5305.0
2022-08-09,29.515,29.515,29.445,29.45,2171.0
2022-08-10,29.755,29.855,29.755,29.855,3014.0
2022-08-11,30.05,30.05,29.875,29.895,12915.0
2022-08-12,30.105,30.215,30.07,30.205,10316.0
2022-08-15,30.18,30.355,30.095,30.345,6639.0
2022-08-16,30.4,30.555,30.325,30.465,12970.0
2022-08-17,30.415,30.47,30.345,30.41,4620.0
2022-08-18,30.445,30.525,30.445,30.455,3000.0
2022-08-19,30.315,30.36,30.27,30.315,5396.0
2022-08-22,30.205,30.205,30.03,30.05,12261.0
2022-08-23,30.115,30.115,29.91,29.93,1076.0
2022-08-24,29.885,29.96,29.84,29.865,2523.0
2022-08-25,29.965,30.125,29.965,30.105,5023.0
2022-08-26,30.06,30.06,29.71,29.735,2265.0
2022-08-29,29.645,29.655,29.61,29.61,3918.0
2022-08-30,29.435,29.435,29.23,29.285,1153.0
2022-08-31,29.285,29.285,29.03,29.03,2568.0
2022-09-01,28.975,28.975,28.745,28.9,6063.0
2022-09-02,29.285,29.285,28.9,28.975,3335.0
2022-09-06,29.075,29.075,28.725,28.76,3852.0
2022-09-07,28.845,29.12,28.615,29.085,11000.0
2022-09-08,29.085,29.305,29.085,29.22,1285.0
2022-09-09,29.435,29.665,29.435,29.665,3247.0
2022-09-12,29.755,29.985,29.755,29.94,4168.0
2022-09-13,29.635,29.635,29.35,29.35,2605.0
2022-09-14,29.545,29.57,29.47,29.49,10465.0
2022-09-15,29.425,29.525,29.36,29.36,9995.0
2022-09-16,29.22,29.22,29.13,29.13,1589.0
2022-09-19,29.02,29.405,29.0,29.405,3185.0
2022-09-20,29.395,29.405,29.03,29.12,8175.0
2022-09-21,29.38,29.38,28.92,28.92,4304.0
2022-09-22,28.93,28.93,28.725,28.755,11342.0
2022-09-23,28.485,28.485,28.015,28.175,14388.0
2022-09-26,28.145,28.265,27.925,28.01,48496.0
2022-09-27,27.66,28.19,27.64,27.935,1557.0
2022-09-28,27.87,28.34,27.87,28.3,5920.0
2022-09-29,28.21,28.21,27.84,27.98,4580.0
2022-09-30,27.945,28.145,27.925,27.945,8551.0
2022-10-03,28.1,28.47,28.1,28.33,9387.0
2022-10-04,28.745,29.055,28.745,28.93,25394.0
2022-10-05,28.82,28.94,28.765,28.89,5275.0
2022-10-06,28.59,28.59,28.36,28.395,1530.0
2022-10-07,28.145,28.21,27.77,27.775,2854.0
2022-10-11,27.585,27.585,27.325,27.41,24307.0
2022-10-12,27.315,27.42,27.26,27.38,1359.0
2022-10-13,27.075,27.99,27.015,27.99,13534.0
2022-10-14,28.0,28.0,27.695,27.77,2745.0
2022-10-17,28.025,28.23,28.025,28.08,12726.0
2022-10-18,29.055,29.055,28.255,28.35,13670.0
2022-10-19,28.145,28.31,28.065,28.165,4828.0
2022-10-20,28.08,28.24,27.905,27.905,8405.0
2022-10-21,27.815,28.35,27.815,28.35,1440.0
2022-10-24,28.46,28.46,28.355,28.45,9541.0
2022-10-25,28.485,28.745,28.395,28.725,15118.0
2022-10-26,28.66,29.095,28.66,28.89,15892.0
2022-10-27,29.085,29.15,29.01,29.01,5326.0
2022-10-28,29.05,29.3,29.005,29.29,4193.0
2022-10-31,29.305,29.305,29.195,29.28,10782.0
2022-11-01,29.6,29.6,29.215,29.225,20881.0
2022-11-02,29.27,29.42,28.965,28.965,5320.0
2022-11-03,28.83,28.955,28.77,28.91,7536.0
2022-11-04,29.14,29.345,29.01,29.215,12278.0
2022-11-07,29.245,29.37,29.205,29.37,5359.0
2022-11-08,29.365,29.53,29.3,29.425,4563.0
2022-11-09,29.425,29.425,29.06,29.06,8039.0
2022-11-10,29.575,29.795,29.555,29.75,10980.0
2022-11-11,29.785,29.825,29.705,29.815,2893.0
2022-11-14,29.73,29.85,29.64,29.64,2548.0
2022-11-15,29.835,29.835,29.61,29.61,1671.0
2022-11-16,29.72,29.78,29.665,29.72,7148.0
2022-11-17,29.565,29.715,29.52,29.63,2438.0
2022-11-18,29.87,29.87,29.77,29.835,6425.0
2022-11-21,29.88,29.935,29.815,29.935,6022.0
2022-11-22,30.025,30.23,30.025,30.2,6605.0
2022-11-23,30.135,30.32,30.135,30.305,2065.0
2022-11-24,30.415,30.44,30.385,30.385,3400.0
2022-11-25,30.47,30.515,30.46,30.515,2450.0
2022-11-28,30.33,30.43,30.21,30.25,7892.0
2022-11-29,30.405,30.405,30.135,30.19,12210.0
2022-11-30,30.25,30.385,29.99,30.385,12544.0
2022-12-01,30.395,30.535,30.395,30.515,4032.0
2022-12-02,30.395,30.555,30.25,30.505,3904.0
2022-12-05,30.47,30.47,30.255,30.32,10564.0
2022-12-06,30.385,30.395,29.945,30.01,17804.0
2022-12-07,30.025,30.065,29.925,29.98,11004.0
2022-12-08,30.1,30.1,30.025,30.035,1280.0
2022-12-09,30.1,30.19,30.1,30.13,9938.0
2022-12-12,30.185,30.36,30.025,30.185,5705.0
2022-12-13,30.535,30.57,30.155,30.21,22250.0
2022-12-14,30.23,30.32,30.065,30.08,12595.0
2022-12-15,29.83,29.83,29.61,29.675,1887.0
2022-12-16,29.51,29.51,29.315,29.48,6760.0
2022-12-19,29.5,29.5,29.055,29.095,13865.0
2022-12-20,29.12,29.24,29.12,29.195,3600.0
2022-12-21,29.455,29.545,29.455,29.48,1006.0
2022-12-22,29.225,29.28,29.055,29.26,2734.0
2022-12-23,29.325,29.455,29.305,29.41,4001.0
2022-12-28,29.445,29.49,29.15,29.17,7151.0
2022-12-29,29.275,29.505,29.275,29.43,6210.0
2022-12-30,29.36,29.36,29.22,29.255,5826.0
2023-01-03,29.57,29.645,29.375,29.405,11881.0
2023-01-04,29.415,29.645,29.385,29.57,10961.0
2023-01-05,29.58,29.58,29.43,29.44,3596.0
2023-01-06,29.545,29.875,29.545,29.87,11980.0
2023-01-09,30.0,30.11,29.875,29.875,12626.0
2023-01-10,29.915,30.035,29.875,30.035,1188.0
2023-01-11,30.11,30.275,30.11,30.275,5993.0
2023-01-12,30.275,30.47,30.23,30.395,3897.0
2023-01-13,30.385,30.675,30.385,30.675,11515.0
2023-01-16,30.61,30.75,30.61,30.74,1595.0
2023-01-17,30.74,30.805,30.705,30.73,7797.0
2023-01-18,30.815,30.88,30.59,30.61,5366.0
2023-01-19,30.405,30.545,30.405,30.545,2410.0
2023-01-20,30.575,30.675,30.565,30.675,7000.0
2023-01-23,30.74,30.84,30.665,30.785,5354.0
2023-01-24,30.805,30.84,30.655,30.785,3554.0
2023-01-25,30.675,30.755,30.545,30.71,3888.0
2023-01-26,31.025,31.595,30.765,30.885,5118.0
2023-01-27,30.955,30.955,30.785,30.895,4669.0
2023-01-30,30.87,30.895,30.48,30.785,4182.0
2023-01-31,30.805,31.0,30.785,30.905,7289.0
2023-02-01,31.025,31.1,30.84,31.1,10141.0
2023-02-02,31.14,31.185,31.0,31.065,9776.0
2023-02-03,31.065,31.215,31.065,31.09,33321.0
2023-02-06,31.065,31.065,30.87,30.96,5968.0
2023-02-07,30.97,31.165,30.895,31.1,9093.0
2023-02-08,31.15,31.215,31.0,31.055,16032.0
2023-02-09,31.13,31.13,30.83,30.895,6552.0
2023-02-10,30.765,30.945,30.765,30.925,8205.0
2023-02-13,30.97,31.11,30.97,31.055,3400.0
2023-02-14,30.97,31.11,30.935,31.055,2105.0
2023-02-15,30.905,31.01,30.905,30.925,1877.0
2023-02-16,30.97,31.205,30.905,31.1,10174.0
2023-02-17,31.0,31.09,31.0,31.085,3021.0
2023-02-21,31.085,31.085,30.685,30.73,1644.0
2023-02-22,30.74,30.82,30.625,30.69,13520.0
2023-02-23,30.88,30.88,30.525,30.615,9299.0
2023-02-24,30.55,30.69,30.41,30.645,13761.0
2023-02-27,30.755,30.895,30.7,30.7,10018.0
2023-02-28,30.615,30.675,30.6,30.615,12849.0
2023-03-01,30.655,30.74,30.635,30.7,4053.0
2023-03-02,30.675,30.83,30.635,30.83,3278.0
2023-03-03,30.95,31.1,30.885,31.075,8787.0
2023-03-06,31.12,31.205,31.035,31.045,7698.0
2023-03-07,31.025,31.025,30.73,30.81,19208.0
2023-03-08,30.86,30.97,30.86,30.905,13691.0
2023-03-09,30.935,30.935,30.41,30.43,5066.0
2023-03-10,30.405,30.405,29.935,29.965,18201.0
2023-03-13,29.705,29.845,29.525,29.73,9944.0
2023-03-14,29.925,30.105,29.76,29.845,4217.0
2023-03-15,29.525,29.575,29.34,29.545,14256.0
2023-03-16,29.46,29.89,29.37,29.835,10545.0
2023-03-17,29.825,29.825,29.52,29.545,3610.0
2023-03-20,29.6,29.75,29.525,29.725,17308.0
2023-03-21,29.995,29.995,29.89,29.91,7915.0
2023-03-22,30.01,30.095,29.805,29.995,3909.0
2023-03-23,29.845,29.92,29.565,29.665,11930.0
2023-03-24,29.5,29.725,29.49,29.725,25005.0
2023-03-27,29.835,29.835,29.785,29.805,17162.0
2023-03-28,29.825,29.87,29.74,29.785,25066.0
2023-03-29,30.02,30.03,29.945,30.03,15110.0
2023-03-30,30.205,30.205,30.065,30.13,9132.0
2023-03-31,30.205,30.365,30.205,30.34,2962.0
2023-04-03,30.46,30.535,30.45,30.515,4773.0
2023-04-04,30.61,30.62,30.42,30.505,2155.0
2023-04-05,30.41,30.495,30.405,30.485,4905.0
2023-04-06,30.44,30.56,30.43,30.56,18321.0
2023-04-10,30.47,30.625,30.47,30.625,2929.0
2023-04-11,30.7,30.85,30.7,30.785,924.0
2023-04-12,30.87,30.935,30.87,30.87,1081.0
2023-04-13,30.75,30.915,30.75,30.915,6400.0
2023-04-14,31.0,31.0,30.935,30.98,5554.0
2023-04-17,30.98,31.055,30.945,31.055,6825.0
2023-04-18,31.105,31.105,31.0,31.04,10736.0
2023-04-19,30.97,31.12,30.97,31.105,10031.0
2023-04-20,30.98,31.12,30.98,31.045,1954.0
2023-04-21,31.14,31.205,31.11,31.205,6319.0
2023-04-24,31.175,31.195,31.14,31.14,1539.0
2023-04-25,31.15,31.15,30.88,30.885,55876.0
2023-04-26,30.88,30.98,30.81,30.95,3070.0
2023-04-27,30.95,31.11,30.95,31.075,3921.0
2023-04-28,31.165,31.225,31.165,31.225,3394.0
2023-05-01,31.29,31.385,31.26,31.28,19340.0
2023-05-02,31.085,31.085,30.84,30.96,8534.0
2023-05-03,30.99,31.075,30.885,30.885,7350.0
2023-05-04,30.83,30.83,30.515,30.52,5695.0
2023-05-05,30.765,30.925,30.765,30.905,4039.0
2023-05-08,30.945,30.98,30.87,30.905,7422.0
2023-05-09,30.785,30.925,30.735,30.915,6046.0
2023-05-10,30.925,31.0,30.67,30.785,5203.0
2023-05-11,30.775,30.795,30.67,30.785,3129.0
2023-05-12,30.83,30.85,30.755,30.82,2360.0
2023-05-15,30.915,30.97,30.83,30.95,19573.0
2023-05-16,30.85,30.85,30.595,30.595,7843.0
2023-05-17,30.53,30.69,30.52,30.655,5789.0
2023-05-18,30.625,30.755,30.615,30.68,6444.0
2023-05-19,30.83,30.87,30.785,30.81,7136.0
2023-05-23,30.69,30.73,30.52,30.52,62262.0
2023-05-24,30.45,30.45,30.24,30.29,9793.0
2023-05-25,30.145,30.185,30.055,30.11,8720.0
2023-05-26,30.27,30.295,30.25,30.27,2332.0
2023-05-29,30.37,30.41,30.28,30.37,11316.0
2023-05-30,30.23,30.23,30.055,30.1,9167.0
2023-05-31,29.93,29.995,29.78,29.82,3502.0
2023-06-01,29.79,29.995,29.79,29.91,5164.0
2023-06-02,30.035,30.445,30.035,30.435,33889.0
2023-06-05,30.505,30.505,30.25,30.25,3910.0
2023-06-06,30.305,30.42,30.23,30.42,3928.0
2023-06-07,30.455,30.455,30.28,30.335,5071.0
2023-06-08,30.315,30.345,30.305,30.325,1594.0
2023-06-09,30.285,30.285,30.155,30.22,5250.0
2023-06-12,30.23,30.25,30.185,30.24,1909.0
2023-06-13,30.37,30.43,30.36,30.38,8529.0
2023-06-14,30.465,30.51,30.41,30.435,1244.0
2023-06-15,30.445,30.58,30.355,30.53,4306.0
2023-06-16,30.56,30.585,30.475,30.475,6078.0
2023-06-19,30.585,30.585,30.39,30.435,5689.0
2023-06-20,30.355,30.355,30.23,30.23,5030.0
2023-06-21,30.12,30.145,30.12,30.12,4735.0
2023-06-22,30.055,30.055,29.98,30.025,2253.0
2023-06-23,29.94,29.94,29.78,29.78,7934.0
2023-06-26,29.745,29.995,29.685,29.91,8972.0
2023-06-27,30.005,30.22,30.005,30.21,2950.0
2023-06-28,30.21,30.345,30.21,30.335,8115.0
2023-06-29,30.355,30.52,30.355,30.52,3031.0
2023-06-30,30.72,30.915,30.72,30.88,14559.0
2023-07-04,30.795,30.975,30.765,30.87,4420.0
2023-07-05,30.775,30.86,30.755,30.805,2554.0
2023-07-06,30.54,30.645,30.445,30.475,4020.0
2023-07-07,30.41,30.57,30.41,30.43,3683.0
2023-07-10,30.475,30.475,30.41,30.41,4721.0
2023-07-11,30.42,30.44,30.37,30.41,39431.0
2023-07-12,30.665,30.675,30.625,30.635,6338.0
2023-07-13,30.675,30.89,30.675,30.89,6054.0
2023-07-14,30.965,30.975,30.905,30.945,1834.0
2023-07-17,30.905,30.965,30.86,30.945,5117.0
2023-07-18,30.925,31.135,30.925,31.115,5287.0
2023-07-19,31.225,31.245,31.14,31.235,3650.0
2023-07-20,31.295,31.35,31.255,31.35,13751.0
2023-07-21,31.49,31.575,31.48,31.48,8501.0
2023-07-24,31.51,31.595,31.5,31.5,2054.0
2023-07-25,31.565,31.565,31.43,31.45,18716.0
2023-07-26,31.395,31.555,31.35,31.49,12099.0
2023-07-27,31.595,31.595,31.28,31.31,6938.0
2023-07-28,31.375,31.525,31.375,31.405,4372.0
2023-07-31,31.425,31.45,31.355,31.395,2688.0
2023-08-01,31.365,31.415,31.29,31.355,9722.0
2023-08-02,31.065,31.095,31.03,31.045,9594.0
2023-08-03,30.95,30.99,30.935,30.99,4023.0
2023-08-04,30.96,31.29,30.96,31.265,5412.0
2023-08-08,31.18,31.18,31.0,31.095,3284.0
2023-08-09,31.255,31.32,31.17,31.31,3127.0
2023-08-10,31.31,31.535,31.31,31.395,4406.0
2023-08-11,31.215,31.46,31.215,31.45,9176.0
2023-08-14,31.44,31.44,31.28,31.35,8260.0
2023-08-15,31.15,31.15,30.86,30.885,11438.0
2023-08-16,30.905,30.935,30.86,30.885,2047.0
2023-08-17,30.95,31.0,30.725,30.745,2816.0
2023-08-18,30.64,30.735,30.64,30.735,11616.0
2023-08-21,30.735,30.735,30.555,30.575,696.0
2023-08-22,30.465,30.47,30.395,30.395,1608.0
2023-08-23,30.455,30.66,30.455,30.615,3546.0
2023-08-24,30.66,30.66,30.53,30.53,1236.0
2023-08-25,30.555,30.725,30.555,30.64,11869.0
2023-08-28,30.715,30.895,30.715,30.85,7526.0
2023-08-29,31.045,31.13,31.045,31.13,1232.0
2023-08-30,31.235,31.275,31.19,31.19,2416.0
2023-08-31,31.275,31.275,31.03,31.035,4501.0
2023-09-01,31.115,31.415,31.115,31.375,22616.0
2023-09-05,31.31,31.375,31.19,31.205,2633.0
2023-09-06,31.055,31.065,30.84,30.86,3847.0
2023-09-07,30.85,30.85,30.725,30.735,4433.0
2023-09-08,30.64,30.785,30.64,30.735,1998.0
2023-09-11,30.755,30.98,30.755,30.935,12184.0
2023-09-12,30.945,31.035,30.875,30.99,7100.0
2023-09-13,31.02,31.095,31.01,31.055,6914.0
2023-09-14,31.235,31.45,31.235,31.445,24386.0
2023-09-15,31.48,31.48,31.34,31.385,160675.0
2023-09-18,31.36,31.375,31.3,31.365,470.0
2023-09-19,31.33,31.33,31.045,31.045,5753.0
2023-09-20,31.035,31.19,31.035,31.035,4171.0
2023-09-21,30.875,30.945,30.5,30.52,5742.0
2023-09-22,30.62,30.62,30.49,30.5,5452.0
2023-09-25,30.46,30.515,30.395,30.43,2351.0
2023-09-26,30.345,30.345,30.1,30.14,4483.0
2023-09-27,30.13,30.13,29.79,29.93,13293.0
2023-09-28,29.885,30.175,29.885,30.09,13486.0
2023-09-29,30.3,30.3,30.1,30.1,8497.0
2023-10-02,30.075,30.075,29.63,29.655,10450.0
2023-10-03,29.505,29.505,29.345,29.42,8358.0
2023-10-04,29.46,29.565,29.325,29.555,4567.0
2023-10-05,29.555,29.75,29.555,29.75,3192.0
2023-10-06,29.655,29.855,29.46,29.825,2849.0
2023-10-10,30.015,30.175,30.015,30.065,10232.0
2023-10-11,30.16,30.27,30.11,30.27,11471.0
2023-10-12,30.355,30.355,29.94,30.085,5472.0
2023-10-13,30.16,30.16,29.92,29.92,6324.0
2023-10-16,30.0,30.235,30.0,30.215,8415.0
2023-10-17,30.13,30.33,30.13,30.195,3635.0
2023-10-18,30.045,30.045,29.825,29.855,11901.0
2023-10-19,29.77,29.82,29.65,29.65,10332.0
2023-10-20,29.58,29.58,29.305,29.345,26893.0
2023-10-23,29.1,29.385,29.1,29.28,11546.0
2023-10-24,29.345,29.345,29.08,29.145,10972.0
2023-10-25,29.125,29.345,29.125,29.21,5805.0
2023-10-26,29.1,29.195,29.1,29.185,10206.0
2023-10-27,29.03,29.03,28.815,28.815,6407.0
2023-10-30,29.03,29.155,28.965,29.145,3067.0
2023-10-31,29.23,29.315,29.165,29.28,9557.0
2023-11-01,29.305,29.57,29.305,29.57,19888.0
2023-11-02,29.745,30.205,29.63,30.18,22212.0
2023-11-03,30.36,30.56,30.255,30.49,11600.0
2023-11-06,30.55,30.55,30.36,30.385,7872.0
2023-11-07,30.395,30.395,30.225,30.265,11102.0
2023-11-08,30.205,30.32,30.205,30.255,12521.0
2023-11-09,30.29,30.51,30.225,30.235,3002.0
2023-11-10,30.34,30.34,30.13,30.31,7194.0
2023-11-13,30.36,30.455,30.36,30.375,1046.0
2023-11-14,30.71,30.85,30.71,30.815,10831.0
2023-11-15,30.91,30.955,30.87,30.89,7331.0
2023-11-16,30.86,30.955,30.83,30.935,16280.0
2023-11-17,30.955,31.07,30.955,31.03,8833.0
2023-11-20,31.03,31.135,30.92,31.105,15495.0
2023-11-21,31.105,31.105,30.985,30.985,13150.0
2023-11-22,31.02,31.07,30.975,31.03,16568.0
2023-11-23,31.08,31.125,31.03,31.05,4401.0
2023-11-24,31.02,31.115,31.0,31.08,18037.0
2023-11-27,31.02,31.02,30.88,30.88,15686.0
2023-11-28,30.775,30.895,30.775,30.81,4290.0
2023-11-29,30.86,31.03,30.86,30.905,17241.0
2023-11-30,31.115,31.115,30.965,31.095,12582.0
2023-12-01,31.05,31.39,31.05,31.39,16095.0
2023-12-04,31.25,31.475,31.25,31.475,12029.0
2023-12-05,31.37,31.465,31.37,31.39,11021.0
2023-12-06,31.475,31.6,31.355,31.37,9103.0
2023-12-07,31.41,31.46,31.335,31.41,8575.0
2023-12-08,31.355,31.495,31.355,31.46,24272.0
2023-12-11,31.4,31.505,31.38,31.495,12846.0
2023-12-12,31.365,31.485,31.365,31.485,14800.0
2023-12-13,31.39,31.905,31.39,31.875,16047.0
2023-12-14,32.055,32.095,31.96,31.97,30233.0
2023-12-15,31.925,31.925,31.6,31.675,19158.0
2023-12-18,31.715,31.81,31.715,31.79,4257.0
2023-12-19,31.845,32.075,31.78,32.075,14537.0
2023-12-20,32.055,32.105,31.735,31.75,15580.0
2023-12-21,31.82,32.035,31.82,32.0,16475.0
2023-12-22,31.99,32.18,31.99,32.105,22386.0
2023-12-27,32.105,32.34,31.99,32.255,11236.0
2023-12-28,32.29,32.3,32.235,32.255,3319.0
2023-12-29,32.205,32.3,32.205,32.3,13096.0
2024-01-02,32.235,32.36,32.235,32.3,9344.0
2024-01-03,32.17,32.35,32.13,32.255,7012.0
2024-01-04,32.275,32.35,32.195,32.33,26702.0
2024-01-05,32.3,32.465,32.3,32.37,10296.0
2024-01-08,32.385,32.625,32.385,32.585,7412.0
2024-01-09,32.465,32.55,32.37,32.455,15684.0
2024-01-10,32.37,32.52,32.37,32.465,23651.0
2024-01-11,32.54,32.54,32.19,32.385,25080.0
2024-01-12,32.425,32.56,32.31,32.34,12996.0
2024-01-15,32.385,32.465,32.29,32.435,31784.0
2024-01-16,32.35,32.425,32.205,32.425,15365.0
2024-01-17,32.225,32.225,32.015,32.11,11993.0
2024-01-18,32.18,32.37,32.18,32.37,7880.0
2024-01-19,32.435,32.635,32.385,32.615,17347.0
2024-01-22,32.72,32.72,32.58,32.69,8989.0
2024-01-23,32.68,32.825,32.68,32.795,4082.0
2024-01-24,32.845,32.93,32.73,32.73,20411.0
2024-01-25,32.865,32.875,32.78,32.855,8404.0
2024-01-26,32.8,32.95,32.8,32.93,13265.0
2024-01-29,32.855,32.98,32.825,32.98,29498.0
2024-01-30,32.96,33.02,32.875,32.98,20562.0
2024-01-31,33.0,33.01,32.715,32.715,10701.0
2024-02-01,32.82,32.905,32.695,32.885,18082.0
2024-02-02,32.845,32.855,32.61,32.74,22583.0
2024-02-05,32.665,32.675,32.425,32.455,19458.0
2024-02-06,32.415,32.645,32.415,32.615,11075.0
2024-02-07,32.59,32.655,32.58,32.58,22280.0
2024-02-08,32.425,32.425,32.205,32.4,15458.0
2024-02-09,32.39,32.455,32.275,32.425,17640.0
2024-02-12,32.435,32.665,32.435,32.58,15487.0
2024-02-13,32.295,32.39,31.96,32.1,20278.0
2024-02-14,32.36,32.59,32.285,32.59,20205.0
2024-02-15,32.645,33.045,32.645,33.02,14900.0
2024-02-16,33.045,33.18,33.045,33.115,10575.0
2024-02-20,33.0,33.17,32.95,33.125,28631.0
2024-02-21,33.125,33.125,33.01,33.085,24408.0
2024-02-22,33.305,33.475,33.225,33.465,11586.0
2024-02-23,33.48,33.6,33.41,33.585,41146.0
2024-02-26,33.47,33.545,33.335,33.365,19084.0
2024-02-27,33.42,33.42,33.26,33.38,35360.0
2024-02-28,33.335,33.42,33.26,33.325,20520.0
2024-02-29,33.45,33.45,33.355,33.44,29225.0
2024-03-01,33.485,33.69,33.485,33.59,12446.0
2024-03-04,33.515,33.61,33.485,33.545,37438.0
2024-03-05,33.565,33.65,33.525,33.575,20251.0
2024-03-06,33.725,33.785,33.585,33.62,53129.0
2024-03-07,33.715,33.915,33.715,33.91,29400.0
2024-03-08,33.935,33.935,33.775,33.83,9915.0
2024-03-11,33.785,33.925,33.725,33.925,6694.0
2024-03-12,34.015,34.06,33.955,34.04,24012.0
2024-03-13,34.06,34.205,34.06,34.175,10609.0
2024-03-14,34.195,34.195,33.775,33.91,13118.0
2024-03-15,33.65,33.935,33.45,33.86,9085.0
2024-03-18,33.965,33.965,33.82,33.89,7369.0
2024-03-19,33.88,33.985,33.88,33.925,12435.0
2024-03-20,33.955,34.1,33.955,34.08,13556.0
2024-03-21,34.12,34.365,34.12,34.25,7703.0
2024-03-22,34.265,34.265,34.005,34.035,10454.0
2024-03-25,33.985,34.08,33.975,33.975,12510.0
2024-03-26,34.045,34.06,33.94,33.94,7179.0
2024-03-27,34.06,34.185,34.055,34.17,8204.0
2024-03-28,34.265,34.38,34.255,34.37,14611.0
2024-04-01,34.33,34.33,34.12,34.16,3001.0
2024-04-02,34.1,34.1,33.86,33.92,29378.0
2024-04-03,33.805,33.965,33.805,33.83,7187.0
2024-04-04,33.965,33.965,33.62,33.68,9143.0
2024-04-05,33.715,33.955,33.67,33.88,14376.0
2024-04-08,33.94,33.94,33.86,33.89,5257.0
2024-04-09,33.955,34.055,33.785,34.005,10426.0
2024-04-10,33.775,33.805,33.62,33.69,7579.0
2024-04-11,33.785,33.785,33.44,33.595,12287.0
2024-04-12,33.535,33.535,33.14,33.23,18458.0
2024-04-15,33.38,33.485,32.99,33.025,22588.0
2024-04-16,32.96,32.99,32.815,32.95,6001.0
2024-04-17,33.065,33.065,32.76,32.905,4900.0
2024-04-18,32.94,33.035,32.835,32.92,8885.0
2024-04-19,33.01,33.18,32.915,33.105,7056.0
2024-04-22,33.16,33.355,33.135,33.275,13768.0
2024-04-23,33.355,33.485,33.355,33.45,5810.0
2024-04-24,33.52,33.52,33.26,33.325,40036.0
2024-04-25,33.18,33.295,32.96,33.27,13074.0
2024-04-26,33.345,33.375,33.28,33.335,5888.0
2024-04-29,33.315,33.405,33.24,33.28,23048.0
2024-04-30,33.305,33.375,33.145,33.145,12437.0
2024-05-01,33.115,33.395,33.075,33.355,11295.0
2024-05-02,33.325,33.375,33.125,33.28,18917.0
2024-05-03,33.335,33.355,33.24,33.335,14524.0
2024-05-06,33.43,33.67,33.43,33.645,12986.0
2024-05-07,33.795,33.835,33.71,33.76,11091.0
2024-05-08,33.67,33.97,33.67,33.95,8286.0
2024-05-09,34.095,34.25,34.025,34.15,6014.0
2024-05-10,34.2,34.265,34.095,34.16,17668.0
2024-05-13,34.16,34.26,34.095,34.135,8394.0
2024-05-14,34.22,34.22,34.045,34.135,3143.0
2024-05-15,34.16,34.25,34.115,34.15,12349.0
2024-05-16,34.16,34.18,34.135,34.15,9999.0
2024-05-17,34.17,34.285,34.17,34.285,3525.0
2024-05-21,34.22,34.345,34.18,34.275,10657.0
2024-05-22,34.305,34.355,34.22,34.265,4900.0
2024-05-23,34.19,34.19,33.94,34.045,8367.0
2024-05-24,34.125,34.17,34.095,34.095,7204.0
2024-05-27,34.19,34.24,34.18,34.22,13868.0
2024-05-28,34.175,34.175,33.825,33.875,13165.0
2024-05-29,33.595,33.675,33.345,33.355,12091.0
2024-05-30,33.315,33.565,33.315,33.48,15423.0
2024-05-31,33.69,33.855,33.545,33.855,8418.0
2024-06-03,33.855,33.98,33.665,33.78,15441.0
2024-06-04,33.74,33.74,33.53,33.7,11569.0
2024-06-05,33.75,33.845,33.75,33.845,8377.0
2024-06-06,33.8,33.98,33.8,33.885,7251.0
2024-06-07,33.8,33.875,33.75,33.75,10708.0
2024-06-10,33.7,33.805,33.625,33.78,20213.0
2024-06-11,33.655,33.655,33.45,33.52,11646.0
2024-06-12,33.665,33.805,33.555,33.595,43418.0
2024-06-13,33.5,33.5,33.25,33.27,52013.0
2024-06-14,33.17,33.17,32.9,33.145,16183.0
2024-06-17,33.095,33.115,32.97,33.075,23741.0
2024-06-18,33.045,33.21,32.99,33.045,20329.0
2024-06-19,33.115,33.115,32.855,32.94,16443.0
2024-06-20,32.91,33.055,32.875,33.02,20108.0
2024-06-21,32.95,33.065,32.95,33.03,11084.0
2024-06-24,33.055,33.48,33.055,33.48,5024.0
2024-06-25,33.47,33.47,33.3,33.385,11910.0
2024-06-26,33.22,33.31,33.145,33.29,10243.0
2024-06-27,33.32,33.415,33.3,33.405,15897.0
2024-06-28,33.53,33.58,33.28,33.335,11899.0
2024-07-02,33.31,33.49,33.26,33.49,14647.0
2024-07-03,33.58,33.82,33.58,33.76,10172.0
2024-07-04,33.925,33.935,33.81,33.895,6357.0
2024-07-05,33.935,33.935,33.58,33.58,13474.0
2024-07-08,33.605,33.645,33.5,33.635,11408.0
2024-07-09,33.57,33.615,33.51,33.53,6144.0
2024-07-10,33.635,33.925,33.635,33.925,9601.0
2024-07-11,34.03,34.275,33.945,34.215,8111.0
2024-07-12,34.245,34.57,34.245,34.455,7541.0
2024-07-15,34.535,34.565,34.445,34.445,10546.0
2024-07-16,34.565,34.755,34.41,34.735,3537.0
2024-07-17,34.66,34.84,34.66,34.775,6243.0
2024-07-18,34.795,34.89,34.525,34.61,8986.0
2024-07-19,34.68,34.68,34.465,34.58,8853.0
2024-07-22,34.735,34.765,34.69,34.735,10803.0
2024-07-23,34.62,34.715,34.61,34.61,7231.0
2024-07-24,34.515,34.62,34.465,34.475,6193.0
2024-07-25,34.33,34.71,34.33,34.525,30650.0
2024-07-26,34.69,34.855,34.69,34.805,7617.0
2024-07-29,34.875,34.915,34.72,34.815,6085.0
2024-07-30,34.845,35.0,34.845,34.97,2700.0
2024-07-31,35.25,35.34,35.03,35.195,18907.0
2024-08-01,35.24,35.29,34.73,34.855,21787.0
2024-08-02,34.535,34.535,33.975,34.245,23184.0
2024-08-06,33.57,34.005,33.415,33.915,20467.0
2024-08-07,34.05,34.05,33.54,33.57,9062.0
2024-08-08,33.725,33.975,33.605,33.89,7980.0
2024-08-09,33.945,34.035,33.85,34.015,4259.0
2024-08-12,34.12,34.12,33.915,33.975,17768.0
2024-08-13,34.04,34.235,34.04,34.225,5555.0
2024-08-14,34.255,34.325,34.17,34.325,8278.0
2024-08-15,34.565,34.785,34.43,34.7,5756.0
2024-08-16,34.73,34.73,34.67,34.72,5983.0
2024-08-19,34.7,34.885,34.7,34.73,3084.0
2024-08-20,34.66,34.785,34.625,34.68,2546.0
2024-08-21,34.72,34.805,34.69,34.77,4810.0
2024-08-22,34.7,34.815,34.63,34.7,16645.0
2024-08-23,34.775,35.075,34.775,35.02,8588.0
2024-08-26,35.135,35.215,35.135,35.155,8651.0
2024-08-27,35.09,35.185,35.01,35.12,6689.0
2024-08-28,35.03,35.1,34.915,34.98,4150.0
2024-08-29,35.04,35.235,35.04,35.07,5983.0
2024-08-30,35.04,35.35,35.025,35.33,4674.0
2024-09-03,35.195,35.235,35.09,35.11,6300.0
2024-09-04,35.01,35.32,35.01,35.215,4865.0
2024-09-05,35.225,35.31,35.11,35.135,7922.0
2024-09-06,35.09,35.33,34.895,34.97,11739.0
2024-09-09,35.08,35.41,35.08,35.32,7757.0
2024-09-10,35.3,35.34,35.07,35.33,7300.0
2024-09-11,35.33,35.465,35.0,35.465,13639.0
2024-09-12,35.465,35.72,35.42,35.71,11315.0
2024-09-13,35.885,35.905,35.765,35.875,4630.0
2024-09-16,35.99,36.095,35.885,36.095,9943.0
2024-09-17,36.225,36.225,35.93,36.03,3760.0
2024-09-18,36.06,36.175,35.94,35.98,6483.0
2024-09-19,36.34,36.36,36.195,36.26,4665.0
2024-09-20,36.29,36.29,36.125,36.24,3676.0
2024-09-23,36.31,36.31,36.175,36.26,5750.0
2024-09-24,36.35,36.35,36.225,36.255,8035.0
2024-09-25,36.265,36.265,36.145,36.165,10119.0
2024-09-26,36.4,36.515,36.38,36.475,15789.0
2024-09-27,36.41,36.525,36.41,36.44,3540.0
2024-09-30,36.275,36.535,36.255,36.535,37099.0
2024-10-01,36.515,36.535,36.35,36.485,5445.0
2024-10-02,36.4,36.565,36.38,36.41,12959.0
2024-10-03,36.4,36.4,36.205,36.37,5100.0
2024-10-04,36.585,36.605,36.505,36.545,5833.0
2024-10-07,36.535,36.535,36.265,36.42,7222.0
2024-10-08,36.46,36.46,36.275,36.42,19328.0
2024-10-09,36.42,36.7,36.38,36.69,19415.0
2024-10-10,36.545,36.76,36.535,36.73,15155.0
2024-10-11,36.65,37.0,36.65,36.945,7191.0
2024-10-15,36.875,37.01,36.835,36.895,5962.0
2024-10-16,36.98,37.11,36.98,37.06,13547.0
2024-10-17,37.215,37.285,37.145,37.275,8957.0
2024-10-18,37.37,37.39,37.285,37.36,20574.0
2024-10-21,37.37,37.41,37.14,37.165,3885.0
2024-10-22,37.06,37.1,36.915,37.1,5216.0
2024-10-23,37.1,37.12,36.835,37.02,12389.0
2024-10-24,36.905,36.975,36.825,36.975,7354.0
2024-10-25,36.975,37.01,36.805,36.845,2641.0
2024-10-28,36.895,37.1,36.79,37.06,25090.0
2024-10-29,37.025,37.035,36.915,36.975,5327.0
2024-10-30,36.955,37.015,36.895,36.905,2140.0
2024-10-31,36.85,36.85,36.4,36.41,12317.0
2024-11-01,36.565,36.565,36.46,36.525,1451.0
2024-11-04,36.5,36.685,36.45,36.535,10693.0
2024-11-05,36.5,36.695,36.46,36.695,7156.0
2024-11-06,37.17,37.18,36.895,37.18,10080.0
2024-11-07,37.21,37.355,37.21,37.295,9712.0
2024-11-08,37.275,37.295,37.2,37.245,6200.0
2024-11-11,37.405,37.55,37.265,37.5,1602.0
2024-11-12,37.48,37.48,37.18,37.375,6090.0
2024-11-13,37.415,37.415,37.24,37.325,12030.0
2024-11-14,37.385,37.55,37.385,37.48,13875.0
2024-11-15,37.52,37.52,37.24,37.335,10878.0
2024-11-18,37.395,37.48,37.285,37.325,3895.0
2024-11-19,37.06,37.285,37.06,37.285,8366.0
2024-11-20,37.14,37.345,37.14,37.325,6506.0
2024-11-21,37.295,37.695,37.295,37.685,4721.0
2024-11-22,37.725,37.82,37.725,37.8,2616.0
2024-11-25,37.88,37.97,37.8,37.89,9646.0
2024-11-26,37.795,37.795,37.675,37.785,7062.0
2024-11-27,37.735,37.98,37.705,37.97,30146.0
2024-11-28,38.075,38.085,38.01,38.01,3400.0
2024-11-29,37.98,38.135,37.88,38.125,11256.0
2024-12-02,38.145,38.145,38.0,38.095,6292.0
2024-12-03,38.105,38.115,37.96,38.03,24388.0
2024-12-04,38.145,38.145,38.0,38.095,18720.0
2024-12-05,37.96,38.135,37.865,38.04,13058.0
2024-12-06,38.185,38.185,37.91,37.97,7964.0
2024-12-09,38.01,38.01,37.89,37.89,9729.0
2024-12-10,37.855,37.92,37.725,37.725,9071.0
2024-12-11,37.89,37.89,37.685,37.785,6116.0
2024-12-12,37.815,37.815,37.465,37.52,7526.0
2024-12-13,37.55,37.55,37.385,37.395,11522.0
2024-12-16,37.315,37.375,37.16,37.16,2292.0
2024-12-17,37.07,37.1,36.995,37.08,26680.0
2024-12-18,37.09,37.09,36.515,36.515,7565.0
2024-12-19,36.525,36.535,36.41,36.45,7416.0
2024-12-20,36.4,36.74,36.29,36.615,21718.0
2024-12-23,36.665,36.76,36.38,36.76,20301.0
2024-12-24,36.665,36.86,36.665,36.86,4442.0
2024-12-27,36.985,36.985,36.76,36.935,8050.0
2024-12-30,36.77,36.77,36.525,36.685,7766.0
2024-12-31,36.685,36.82,36.635,36.8,3824.0
2025-01-02,37.055,37.095,36.73,36.89,6488.0
2025-01-03,37.035,37.22,36.92,37.155,9344.0
2025-01-06,37.31,37.33,37.045,37.065,8004.0
2025-01-07,37.26,37.31,37.035,37.105,13352.0
2025-01-08,37.055,37.17,37.025,37.155,17878.0
2025-01-09,37.21,37.21,37.055,37.085,2276.0
2025-01-10,37.125,37.125,36.625,36.715,19084.0
2025-01-13,36.555,36.625,36.45,36.46,5565.0
2025-01-14,36.545,36.555,36.41,36.545,35024.0
2025-01-15,36.94,36.95,36.83,36.83,10425.0
2025-01-16,36.94,37.005,36.8,37.005,19569.0
2025-01-17,37.25,37.32,37.155,37.28,1848.0
2025-01-20,37.31,37.475,37.31,37.405,6740.0
2025-01-21,37.405,37.555,37.405,37.555,46700.0
2025-01-22,37.65,37.65,37.445,37.545,15325.0
2025-01-23,37.575,37.79,37.575,37.79,7556.0
2025-01-24,37.79,37.79,37.66,37.73,5841.0
2025-01-27,37.565,37.74,37.385,37.73,12668.0
2025-01-28,37.8,37.8,37.605,37.7,19277.0
2025-01-29,37.625,37.86,37.625,37.695,10793.0
2025-01-30,37.635,37.995,37.635,37.89,8125.0
2025-01-31,37.86,37.92,37.595,37.615,5988.0
2025-02-03,34.3,37.3,34.295,37.165,43243.0
2025-02-04,37.195,37.26,37.035,37.055,4279.0
2025-02-05,37.065,37.37,37.015,37.36,11626.0
2025-02-06,37.555,37.555,37.34,37.45,7060.0
2025-02-07,37.565,37.565,37.205,37.27,8580.0
2025-02-10,37.36,37.525,37.35,37.45,4956.0
2025-02-11,37.42,37.475,37.27,37.455,3443.0
2025-02-12,37.45,37.45,37.28,37.36,9518.0
2025-02-13,37.525,37.535,37.37,37.455,9898.0
2025-02-14,37.575,37.575,37.21,37.23,18164.0
2025-02-18,37.135,37.32,37.055,37.29,7792.0
2025-02-19,37.105,37.28,37.085,37.25,15121.0
2025-02-20,37.31,37.36,37.23,37.34,7879.0
2025-02-21,37.25,37.25,37.035,37.055,5119.0
2025-02-24,37.135,37.23,37.035,37.075,10653.0
2025-02-25,37.205,37.38,37.115,37.325,20418.0
2025-02-26,37.325,37.57,37.215,37.37,7819.0
2025-02-27,37.36,37.57,37.36,37.37,16278.0
2025-02-28,37.48,37.795,37.35,37.795,13918.0
2025-03-03,37.785,38.06,37.37,37.47,8268.0
2025-03-04,37.235,37.265,36.84,37.03,9943.0
2025-03-05,36.99,37.335,36.99,37.305,13157.0
2025-03-06,37.105,37.195,36.91,37.115,13544.0
2025-03-07,37.115,37.45,37.105,37.38,8492.0
2025-03-10,37.01,37.295,36.95,37.085,7757.0
2025-03-11,37.04,37.04,36.625,36.725,9293.0
2025-03-12,36.86,36.89,36.575,36.785,6460.0
2025-03-13,36.665,36.89,36.49,36.51,15698.0
2025-03-14,36.585,36.96,36.585,36.96,15520.0
2025-03-17,37.01,37.255,37.01,37.255,3063.0
2025-03-18,37.155,37.155,37.0,37.145,4359.0
2025-03-19,37.315,37.6,37.145,37.54,7397.0
2025-03-20,37.325,37.56,37.325,37.54,20786.0
2025-03-21,37.49,37.49,37.175,37.335,7384.0
2025-03-24,37.42,37.695,37.42,37.675,1771.0
2025-03-25,37.835,37.835,37.665,37.675,20937.0
2025-03-26,37.795,37.795,37.51,37.6,8412.0
2025-03-27,37.54,37.7,37.54,37.65,15178.0
2025-03-28,37.51,37.63,37.125,37.125,3237.0
2025-03-31,36.86,37.57,36.86,37.43,7908.0
2025-04-01,37.44,37.56,37.175,37.54,6383.0
2025-04-02,37.385,37.885,37.385,37.875,7189.0
2025-04-03,37.01,37.275,36.46,36.95,7735.0
2025-04-04,36.36,36.36,35.425,35.58,37221.0
2025-04-07,34.36,35.525,34.175,34.915,64558.0
2025-04-08,35.515,35.525,34.145,34.45,23425.0
2025-04-09,34.125,35.82,33.99,35.75,21525.0
2025-04-10,35.485,35.495,34.39,34.755,2233.0
2025-04-11,34.865,35.565,34.865,35.535,3198.0
2025-04-14,35.985,36.035,35.77,35.965,22968.0
2025-04-15,36.25,36.28,36.105,36.19,11698.0
2025-04-16,36.175,36.26,35.885,36.025,4919.0
2025-04-17,36.055,36.4,36.055,36.21,6253.0
2025-04-21,36.145,36.145,35.72,35.895,2470.0
2025-04-22,36.24,36.45,36.24,36.42,12877.0
2025-04-23,36.89,36.92,36.525,36.575,7218.0
2025-04-24,36.675,36.99,36.665,36.9,81876.0
2025-04-25,36.835,36.99,36.745,36.905,6220.0
2025-04-28,36.835,37.02,36.835,37.02,4516.0
2025-04-29,37.04,37.23,36.895,37.16,3119.0
2025-04-30,36.97,37.24,36.765,37.24,6004.0
2025-05-01,37.24,37.375,37.18,37.24,6373.0
2025-05-02,37.425,37.585,37.335,37.575,12280.0
2025-05-05,37.575,37.575,37.425,37.435,35972.0
2025-05-06,37.365,37.415,37.315,37.365,10572.0
2025-05-07,37.335,37.625,37.335,37.615,7232.0
2025-05-08,37.595,37.97,37.595,37.78,8617.0
2025-05-09,37.91,37.92,37.8,37.87,30364.0
2025-05-12,38.36,38.52,38.215,38.275,23949.0
2025-05-13,38.325,38.36,38.285,38.295,3666.0
2025-05-14,38.245,38.265,38.115,38.265,7823.0
2025-05-15,38.315,38.67,38.265,38.66,16018.0
2025-05-16,38.745,38.875,38.7,38.815,4183.0
2025-05-20,38.815,38.965,38.815,38.915,10079.0
2025-05-21,38.855,38.865,38.42,38.54,3860.0
2025-05-22,38.57,38.58,38.44,38.46,7077.0
2025-05-23,38.315,38.41,38.135,38.335,6064.0
2025-05-26,38.35,38.7,38.35,38.64,3475.0
2025-05-27,38.47,38.935,38.465,38.85,6647.0
2025-05-28,38.955,38.955,38.78,38.78,14238.0
2025-05-29,38.8,38.86,38.63,38.77,5035.0
2025-05-30,38.77,38.86,38.68,38.82,11616.0
2025-06-02,38.74,38.975,38.63,38.945,4026.0
2025-06-03,38.925,39.025,38.905,39.005,17025.0
2025-06-04,39.015,39.015,38.885,38.955,10228.0
2025-06-05,38.995,39.125,38.885,38.915,7289.0
2025-06-06,39.015,39.135,38.965,39.015,5060.0
2025-06-09,39.055,39.055,38.83,38.975,12040.0
2025-06-10,38.915,39.075,38.915,39.025,15440.0
2025-06-11,39.115,39.155,38.915,38.955,82051.0
2025-06-12,38.955,39.135,38.83,39.115,3341.0
2025-06-13,39.125,39.125,38.885,38.925,14359.0
2025-06-16,40.975,40.975,38.975,38.975,8165.0
2025-06-17,38.895,38.915,38.73,38.77,22695.0
2025-06-18,38.885,38.905,38.84,38.85,2914.0
2025-06-19,38.8,38.86,38.72,38.82,5364.0
2025-06-20,38.78,38.885,38.75,38.77,4678.0
2025-06-23,38.71,38.945,38.66,38.925,3300.0
2025-06-24,38.885,39.205,38.885,39.115,98635.0
2025-06-25,39.115,39.115,38.89,38.89,6048.0
2025-06-26,38.89,39.185,38.89,39.115,3760.0
2025-06-27,39.115,39.355,39.02,39.105,5095.0
2025-06-30,39.245,39.295,39.155,39.285,516.0
2025-07-02,39.515,39.58,39.385,39.545,14678.0
2025-07-03,39.65,39.75,39.6,39.7,9584.0
2025-07-04,39.8,39.8,39.68,39.68,2567.0
2025-07-07,39.81,39.82,39.525,39.57,20815.0
2025-07-08,39.65,39.68,39.6,39.6,2686.0
2025-07-09,39.74,39.75,39.65,39.68,2646.0
2025-07-10,39.61,39.96,39.61,39.84,8424.0
2025-07-11,39.74,39.79,39.59,39.73,3209.0
2025-07-14,39.67,39.88,39.63,39.87,4500.0
2025-07-15,39.73,39.77,39.68,39.71,5018.0
2025-07-16,39.82,39.83,39.64,39.83,5872.0
2025-07-17,39.95,40.155,39.95,40.105,20035.0
2025-07-18,40.225,40.225,39.95,39.99,7075.0
2025-07-21,40.03,40.095,39.89,39.89,2424.0
2025-07-22,39.99,40.155,39.99,40.135,5371.0
2025-07-23,40.085,40.345,40.085,40.295,7108.0
2025-07-24,40.155,40.305,40.155,40.165,6566.0
2025-07-25,40.235,40.275,40.115,40.255,5162.0
2025-07-28,40.275,40.275,40.0,40.04,4967.0
2025-07-29,40.1,40.18,40.08,40.18,5380.0
2025-07-30,40.265,40.265,39.94,40.05,1829.0
2025-07-31,40.01,40.08,39.85,39.85,3790.0
2025-08-01,39.67,39.69,39.345,39.535,9069.0
2025-08-05,39.82,40.12,39.82,40.05,9406.0
2025-08-06,39.96,40.18,39.96,40.1,8769.0
2025-08-07,40.265,40.265,39.84,39.88,2717.0
2025-08-08,40.1,40.11,40.02,40.03,9630.0
2025-08-11,40.03,40.07,39.97,40.01,6245.0
2025-08-12,40.01,40.23,39.99,40.2,3483.0
2025-08-13,40.365,40.495,40.365,40.485,25802.0
2025-08-14,40.475,40.505,40.335,40.505,2213.0
2025-08-15,40.555,40.595,40.445,40.565,5770.0
2025-08-18,40.435,40.575,40.405,40.485,8169.0
2025-08-19,40.485,40.685,40.485,40.605,6206.0
2025-08-20,40.685,40.725,40.565,40.685,10098.0
2025-08-21,40.685,40.765,40.655,40.735,4525.0
2025-08-22,40.885,41.16,40.755,41.08,13450.0
2025-08-25,41.0,41.11,40.775,40.785,39689.0
2025-08-26,40.735,41.005,40.735,40.935,10124.0
2025-08-27,41.085,41.235,41.085,41.175,7266.0
2025-08-28,41.31,41.36,41.005,41.165,3755.0
2025-08-29,41.175,41.3,41.155,41.265,18351.0
2025-09-02,41.115,41.145,40.955,41.145,20122.0
2025-09-03,41.195,41.285,41.185,41.285,14545.0
2025-09-04,41.34,41.53,41.235,41.53,3501.0
2025-09-05,41.51,41.75,41.5,41.64,4159.0
2025-09-08,41.64,41.68,41.46,41.64,2781.0
2025-09-09,41.54,41.84,41.51,41.73,4786.0
2025-09-10,41.84,41.84,41.75,41.84,5400.0
2025-09-11,41.95,42.185,41.95,42.185,6259.0
2025-09-12,42.16,42.185,42.09,42.15,4762.0
2025-09-15,42.11,42.285,42.11,42.285,7595.0
2025-09-16,42.245,42.255,42.06,42.09,4282.0
2025-09-17,41.97,42.225,41.97,42.04,8444.0
2025-09-18,42.05,42.185,42.05,42.13,2176.0
2025-09-19,42.505,44.195,42.185,42.315,2299.0
2025-09-22,42.305,42.385,42.1,42.345,4540.0
2025-09-23,42.455,42.455,42.315,42.325,2490.0
2025-09-24,42.49,42.57,42.45,42.46,8136.0
2025-09-25,42.42,42.42,42.29,42.41,8323.0
2025-09-26,42.47,42.59,42.42,42.53,6650.0
2025-09-29,42.57,42.795,42.55,42.785,6724.0
2025-09-30,42.705,42.895,42.705,42.865,1407.0
2025-10-01,42.955,42.955,42.845,42.875,3751.0
2025-10-02,42.815,43.055,42.795,43.055,1442.0
2025-10-03,43.115,43.375,42.935,43.335,4087.0
2025-10-06,43.535,43.535,43.225,43.405,6240.0
2025-10-07,43.465,43.465,43.205,43.265,4022.0
2025-10-08,43.405,43.405,43.085,43.225,3167.0
2025-10-09,43.305,43.305,43.005,43.065,2382.0
2025-10-10,43.135,43.135,42.685,42.685,7558.0
2025-10-14,42.755,43.165,42.705,43.115,6592.0
2025-10-15,43.285,43.295,43.115,43.165,4117.0
2025-10-16,43.125,43.205,42.755,42.835,9100.0
2025-10-17,42.725,42.825,42.695,42.785,8107.0
2025-10-20,42.865,42.985,42.825,42.865,6957.0
2025-10-21,42.905,42.935,42.775,42.835,4950.0
2025-10-22,42.855,42.945,42.795,42.885,5391.0
2025-10-23,42.975,43.055,42.895,43.015,10214.0
2025-10-24,43.175,43.185,43.135,43.165,1025.0
2025-10-27,43.325,43.325,43.165,43.235,10829.0
2025-10-28,43.255,43.315,43.125,43.125,13920.0
2025-10-29,43.195,43.195,42.52,42.64,23507.0
2025-10-30,42.9,43.01,42.74,42.82,9802.0
2025-10-31,42.92,42.94,42.81,42.93,23917.0
2025-11-03,42.96,42.96,42.77,42.93,98916.0
2025-11-04,42.71,42.75,42.52,42.65,6554.0
2025-11-05,42.79,42.94,42.79,42.86,10728.0
2025-11-06,42.89,42.89,42.62,42.69,6293.0
2025-11-07,42.58,42.67,42.38,42.66,6004.0
2025-11-10,42.87,42.94,42.76,42.93,11924.0
2025-11-11,42.93,43.145,42.91,43.095,11998.0
2025-11-12,43.235,43.595,43.235,43.565,5722.0
2025-11-13,43.275,43.285,42.81,42.84,3848.0
2025-11-14,42.62,42.82,42.44,42.82,6575.0
2025-11-17,42.78,42.78,42.37,42.51,8428.0
2025-11-18,42.37,42.4,42.2,42.38,12451.0
2025-11-19,42.35,42.53,42.3,42.53,11229.0
2025-11-20,42.65,42.79,42.3,42.31,6352.0
2025-11-21,42.36,42.76,42.36,42.68,5401.0
2025-11-24,42.67,42.84,42.67,42.79,6214.0
2025-11-25,42.87,43.29,42.87,43.28,10507.0
2025-11-26,43.34,43.53,43.34,43.52,4418.0