Date,Open,High,Low,Close,Volume
2018-06-12,18.49,18.525,18.49,18.525,1400.0
2018-06-13,18.55,18.55,18.43,18.48,4150.0
2018-06-14,18.545,18.615,18.545,18.615,2700.0
2018-06-15,18.675,18.675,18.675,18.675,500.0
2018-06-18,18.72,18.72,18.71,18.71,400.0
2018-06-19,18.74,18.74,18.74,18.74,400.0
2018-06-20,18.8,18.86,18.8,18.8,4400.0
2018-06-21,18.775,18.775,18.71,18.71,800.0
2018-06-22,18.845,18.855,18.765,18.765,2400.0
2018-06-25,18.535,18.595,18.505,18.505,500.0
2018-06-26,18.505,18.505,18.505,18.505,0.0
2018-06-27,18.58,18.58,18.48,18.58,7200.0
2018-06-28,18.355,18.39,18.355,18.355,850.0
2018-06-29,18.43,18.43,18.385,18.385,2100.0
2018-07-03,18.295,18.295,18.295,18.295,2600.0
2018-07-04,18.295,18.295,18.295,18.295,0.0
2018-07-05,18.285,18.285,18.285,18.285,2000.0
2018-07-06,18.525,18.525,18.525,18.525,100.0
2018-07-09,18.595,18.67,18.595,18.625,4085.0
2018-07-10,18.715,18.715,18.715,18.715,5000.0
2018-07-11,18.685,18.715,18.65,18.715,7842.0
2018-07-12,18.73,18.73,18.715,18.715,2.0
2018-07-13,18.795,18.8,18.755,18.755,3000.0
2018-07-16,18.75,18.75,18.65,18.66,6200.0
2018-07-17,18.695,18.845,18.695,18.845,835.0
2018-07-18,18.82,18.82,18.8,18.82,7500.0
2018-07-19,18.935,18.97,18.935,18.945,1137.0
2018-07-20,18.715,18.755,18.695,18.695,1150.0
2018-07-23,18.73,18.775,18.685,18.75,2496.0
2018-07-24,18.75,18.75,18.75,18.75,0.0
2018-07-25,18.635,18.64,18.635,18.64,1750.0
2018-07-26,18.855,18.855,18.64,18.64,200.0
2018-07-27,18.845,18.855,18.67,18.695,3201.0
2018-07-30,18.605,18.605,18.57,18.57,1500.0
2018-07-31,18.66,18.705,18.66,18.705,4000.0
2018-08-01,18.545,18.705,18.545,18.705,2300.0
2018-08-02,18.64,18.705,18.64,18.705,1000.0
2018-08-03,18.685,18.685,18.685,18.685,100.0
2018-08-07,18.81,18.92,18.81,18.89,8490.0
2018-08-08,18.84,18.89,18.8,18.89,60.0
2018-08-09,18.845,18.89,18.845,18.89,200.0
2018-08-10,18.81,18.81,18.755,18.8,1001.0
2018-08-13,18.82,18.82,18.755,18.765,2700.0
2018-08-14,18.765,18.845,18.765,18.84,4500.0
2018-08-15,18.695,18.75,18.695,18.72,4700.0
2018-08-16,18.91,18.955,18.91,18.945,900.0
2018-08-17,18.84,18.91,18.83,18.88,3830.0
2018-08-20,18.945,18.98,18.945,18.97,1200.0
2018-08-21,19.005,19.015,19.0,19.015,3500.0
2018-08-22,18.945,18.945,18.89,18.89,6627.0
2018-08-23,18.92,18.97,18.91,18.97,2700.0
2018-08-24,18.98,18.98,18.97,18.98,4200.0
2018-08-27,19.085,19.085,19.005,19.035,27813.0
2018-08-28,18.955,18.97,18.945,18.97,5500.0
2018-08-29,18.99,19.08,18.99,19.045,17509.0
2018-08-30,19.105,19.105,18.99,18.99,5326.0
2018-08-31,19.125,19.125,19.06,19.125,10150.0
2018-09-04,19.335,19.335,19.23,19.285,1400.0
2018-09-05,19.285,19.31,19.23,19.29,5774.0
2018-09-06,19.3,19.3,19.195,19.22,550.0
2018-09-07,19.16,19.185,19.125,19.165,2867.0
2018-09-10,19.255,19.255,19.21,19.24,16850.0
2018-09-11,19.21,19.22,19.205,19.22,1000.0
2018-09-12,19.095,19.105,18.99,19.035,5000.0
2018-09-13,19.125,19.125,19.08,19.115,3663.0
2018-09-14,19.195,19.195,19.165,19.195,12500.0
2018-09-17,19.185,19.185,19.095,19.115,5310.0
2018-09-18,19.125,19.16,19.07,19.16,9300.0
2018-09-19,19.195,19.195,19.05,19.05,3400.0
2018-09-20,19.085,19.15,19.085,19.15,1400.0
2018-09-21,19.205,19.205,19.175,19.175,2290.0
2018-09-24,19.165,19.165,19.045,19.07,11265.0
2018-09-25,19.08,19.08,19.025,19.025,3690.0
2018-09-26,19.055,19.125,19.055,19.12,90800.0
2018-09-27,19.135,19.155,19.135,19.155,2235.0
2018-09-28,19.03,19.03,18.93,18.93,9972.0
2018-10-01,18.86,18.86,18.77,18.77,3350.0
2018-10-02,18.76,18.805,18.76,18.77,1300.0
2018-10-03,18.83,18.83,18.785,18.785,6840.0
2018-10-04,18.795,18.795,18.705,18.76,4664.0
2018-10-05,18.76,18.76,18.67,18.705,52415.0
2018-10-09,18.84,18.84,18.655,18.68,5148.0
2018-10-10,18.725,18.725,18.33,18.365,9315.0
2018-10-11,18.17,18.19,17.935,17.98,11096.0
2018-10-12,18.08,18.08,17.865,17.99,36760.0
2018-10-15,17.99,18.055,17.965,18.02,3892.0
2018-10-16,18.01,18.195,18.01,18.17,3464.0
2018-10-17,18.225,18.295,18.15,18.295,2848.0
2018-10-18,18.285,18.285,18.1,18.145,2312.0
2018-10-19,18.23,18.26,18.145,18.145,2124.0
2018-10-22,18.23,18.23,18.01,18.045,2149.0
2018-10-23,17.805,17.945,17.715,17.885,7728.0
2018-10-24,17.885,17.895,17.4,17.4,5809.0
2018-10-25,17.42,17.705,17.42,17.605,12970.0
2018-10-26,17.57,17.57,17.275,17.4,16152.0
2018-10-29,17.64,17.705,17.365,17.375,3161.0
2018-10-30,17.57,17.705,17.57,17.705,8137.0
2018-10-31,17.91,18.055,17.895,17.895,16258.0
2018-11-01,17.885,18.07,17.885,18.055,3296.0
2018-11-02,18.06,18.06,17.885,18.01,5976.0
2018-11-05,18.08,18.18,18.055,18.135,5608.0
2018-11-06,18.215,18.26,18.215,18.26,1137.0
2018-11-07,18.365,18.535,18.365,18.535,5646.0
2018-11-08,18.545,18.6,18.51,18.58,10162.0
2018-11-09,18.57,18.57,18.445,18.52,5674.0
2018-11-12,18.36,18.41,18.32,18.375,4916.0
2018-11-13,18.24,18.41,18.24,18.33,4446.0
2018-11-14,18.375,18.375,18.135,18.225,4724.0
2018-11-15,18.105,18.225,17.99,18.225,8227.0
2018-11-16,18.195,18.275,18.15,18.26,8152.0
2018-11-19,18.06,18.1,18.02,18.055,3323.0
2018-11-20,17.85,17.935,17.85,17.92,12511.0
2018-11-21,17.975,18.08,17.975,18.02,4024.0
2018-11-22,17.91,17.91,17.91,17.91,800.0
2018-11-23,17.84,17.93,17.73,17.73,3985.0
2018-11-26,17.9,18.115,17.9,18.09,10542.0
2018-11-27,18.125,18.17,18.125,18.145,4758.0
2018-11-28,18.285,18.42,18.285,18.42,8500.0
2018-11-29,18.4,18.43,18.385,18.385,11600.0
2018-11-30,18.475,18.57,18.465,18.57,17405.0
2018-12-03,18.83,18.83,18.535,18.655,10562.0
2018-12-04,18.44,18.44,18.24,18.32,2191.0
2018-12-05,18.32,18.32,18.32,18.32,0.0
2018-12-06,18.195,18.195,17.855,18.17,7944.0
2018-12-07,18.205,18.205,17.765,17.775,6776.0
2018-12-10,17.76,17.83,17.64,17.83,1885.0
2018-12-11,17.9,17.965,17.9,17.965,1705.0
2018-12-12,18.0,18.045,17.955,17.955,1994.0
2018-12-13,17.76,17.795,17.75,17.795,2664.0
2018-12-14,17.795,17.795,17.56,17.56,2485.0
2018-12-17,17.58,17.58,17.22,17.22,5226.0
2018-12-18,17.385,17.41,17.345,17.41,1417.0
2018-12-19,17.32,17.375,17.105,17.105,46115.0
2018-12-20,16.99,17.025,16.795,16.845,14601.0
2018-12-21,16.99,16.99,16.755,16.795,5024.0
2018-12-24,16.48,16.48,16.31,16.33,5700.0
2018-12-27,16.665,17.005,16.665,17.005,2600.0
2018-12-28,17.065,17.105,17.03,17.03,5600.0
2018-12-31,17.02,17.085,17.02,17.085,2200.0
2019-01-02,17.105,17.175,17.105,17.105,3100.0
2019-01-03,16.88,16.88,16.715,16.715,6100.0
2019-01-04,17.05,17.11,17.05,17.085,3727.0
2019-01-07,17.095,17.275,17.095,17.22,789.0
2019-01-08,17.285,17.33,17.285,17.33,700.0
2019-01-09,17.39,17.41,17.365,17.365,451.0
2019-01-10,17.425,17.455,17.425,17.445,1380.0
2019-01-11,17.535,17.555,17.435,17.555,3420.0
2019-01-14,17.425,17.515,17.425,17.5,3970.0
2019-01-15,17.555,17.615,17.535,17.535,52050.0
2019-01-16,17.615,17.66,17.58,17.65,11481.0
2019-01-17,17.625,17.78,17.625,17.735,1675.0
2019-01-18,17.895,18.065,17.895,18.03,3920.0
2019-01-21,18.255,18.255,18.11,18.11,6242.0
2019-01-22,18.03,18.03,17.84,17.915,20450.0
2019-01-23,17.875,17.915,17.86,17.915,12100.0
2019-01-24,17.915,18.02,17.915,17.995,81440.0
2019-01-25,18.055,18.11,18.04,18.04,22595.0
2019-01-28,17.94,17.975,17.94,17.975,5300.0
2019-01-29,18.04,18.075,18.01,18.055,18175.0
2019-01-30,17.965,18.12,17.965,18.075,14000.0
2019-01-31,18.055,18.2,18.055,18.2,62100.0
2019-02-01,18.165,18.21,18.1,18.135,59950.0
2019-02-04,18.225,18.27,18.225,18.27,22812.0
2019-02-05,18.405,18.405,18.325,18.4,57521.0
2019-02-06,18.435,18.48,18.405,18.48,10577.0
2019-02-07,18.445,18.49,18.355,18.48,23545.0
2019-02-08,18.47,18.47,18.29,18.415,3113.0
2019-02-11,18.885,18.885,18.515,18.55,4705.0
2019-02-12,18.67,18.74,18.67,18.715,12641.0
2019-02-13,18.785,18.785,18.74,18.765,10622.0
2019-02-14,18.85,18.875,18.82,18.855,14109.0
2019-02-15,18.965,18.965,18.92,18.965,12350.0
2019-02-19,18.945,18.985,18.945,18.965,7592.0
2019-02-20,18.895,18.955,18.895,18.955,1090.0
2019-02-21,18.93,18.955,18.9,18.94,3000.0
2019-02-22,18.985,18.985,18.9,18.9,1000.0
2019-02-25,19.12,19.12,19.035,19.045,2101.0
2019-02-26,19.03,19.035,18.975,18.975,7200.0
2019-02-27,18.885,18.92,18.885,18.9,3308.0
2019-02-28,18.91,18.92,18.885,18.885,3600.0
2019-03-01,19.125,19.19,19.12,19.19,1909.0
2019-03-04,19.26,19.26,19.035,19.11,1741.0
2019-03-05,19.11,20.17,18.12,19.16,4337.0
2019-03-06,19.16,19.2,19.055,19.08,10931.0
2019-03-07,18.9,18.99,18.9,18.93,5340.0
2019-03-08,18.795,18.795,18.76,18.76,2850.0
2019-03-11,18.795,19.065,18.775,19.065,5305.0
2019-03-12,19.08,19.135,19.065,19.065,5800.0
2019-03-13,19.12,19.2,19.12,19.18,59100.0
2019-03-14,19.12,19.125,19.12,19.125,3400.0
2019-03-15,19.215,19.215,19.18,19.205,2125.0
2019-03-18,19.28,19.28,19.205,19.205,600.0
2019-03-19,19.29,19.325,19.155,19.19,6700.0
2019-03-20,19.145,19.145,19.03,19.1,5259.0
2019-03-21,19.19,19.405,19.19,19.405,500.0
2019-03-22,19.245,19.245,19.11,19.11,8800.0
2019-03-25,19.065,19.08,19.01,19.055,3388.0
2019-03-26,19.2,19.21,19.135,19.135,3600.0
2019-03-27,19.145,19.18,19.08,19.18,9700.0
2019-03-28,19.3,19.3,19.3,19.3,150.0
2019-03-29,19.28,19.325,19.26,19.325,1300.0
2019-04-01,19.47,19.495,19.45,19.495,5400.0
2019-04-02,19.525,19.53,19.505,19.525,5400.0
2019-04-03,19.605,19.615,19.53,19.56,7240.0
2019-04-04,19.615,19.65,19.585,19.65,3000.0
2019-04-05,19.795,19.83,19.775,19.83,1576.0
2019-04-08,19.715,19.715,19.675,19.705,4000.0
2019-04-09,19.625,19.625,19.575,19.575,3800.0
2019-04-10,19.72,19.72,19.675,19.675,2202.0
2019-04-11,19.75,19.775,19.675,19.675,4000.0
2019-04-12,19.83,19.885,19.83,19.885,2700.0
2019-04-15,19.85,19.92,19.85,19.91,22563.0
2019-04-16,19.865,19.865,19.84,19.84,1909.0
2019-04-17,19.75,19.83,19.75,19.76,2346.0
2019-04-18,19.805,19.85,19.805,19.82,2600.0
2019-04-22,19.72,19.72,19.72,19.72,600.0
2019-04-23,19.885,20.065,19.885,20.045,3500.0
2019-04-24,20.19,20.19,20.1,20.155,3100.0
2019-04-25,19.975,20.075,19.975,20.02,3600.0
2019-04-26,19.93,20.065,19.93,20.065,9607.0
2019-04-29,20.18,20.18,20.085,20.11,5760.0
2019-04-30,20.085,20.085,20.0,20.03,6700.0
2019-05-01,20.0,20.04,20.0,20.04,1104.0
2019-05-02,19.885,19.955,19.855,19.945,2419.0
2019-05-03,19.955,20.085,19.955,20.075,3996.0
2019-05-06,20.075,20.075,19.9,20.0,3865.0
2019-05-07,19.775,19.775,19.685,19.685,6705.0
2019-05-08,19.705,19.81,19.67,19.785,2523.0
2019-05-09,19.595,19.695,19.595,19.675,1000.0
2019-05-10,19.335,19.57,19.335,19.495,2341.0
2019-05-13,19.26,19.495,19.225,19.495,500.0
2019-05-14,19.495,19.55,19.495,19.54,4600.0
2019-05-15,19.345,19.485,19.345,19.48,3100.0
2019-05-16,19.48,19.675,19.48,19.675,3404.0
2019-05-17,19.57,19.685,19.515,19.53,3548.0
2019-05-21,19.53,19.53,19.515,19.525,1407.0
2019-05-22,19.46,19.48,19.46,19.46,4700.0
2019-05-23,19.28,19.46,19.28,19.46,44.0
2019-05-24,19.305,19.305,19.25,19.26,3500.0
2019-05-27,19.17,19.425,19.17,19.425,4300.0
2019-05-28,19.805,19.81,19.17,19.17,14554.0
2019-05-29,19.045,19.045,18.98,19.045,1450.0
2019-05-30,18.955,19.1,18.65,19.07,6761.0
2019-05-31,18.835,18.89,18.83,18.835,4728.0
2019-06-03,18.965,18.965,18.79,18.865,13693.0
2019-06-04,19.02,19.155,19.01,19.145,7686.0
2019-06-05,19.335,19.35,19.16,19.335,12806.0
2019-06-06,19.36,19.38,19.315,19.38,22427.0
2019-06-07,19.37,19.425,19.37,19.425,3715.0
2019-06-10,19.515,19.515,19.425,19.425,5.0
2019-06-11,19.54,19.54,19.425,19.425,1478.0
2019-06-12,19.47,19.485,19.47,19.485,1500.0
2019-06-13,19.54,19.56,19.525,19.56,8500.0
2019-06-14,19.605,19.705,19.605,19.705,6200.0
2019-06-17,19.76,19.76,19.66,19.675,1100.0
2019-06-18,19.775,19.84,19.775,19.775,5402.0
2019-06-19,19.76,19.775,19.76,19.775,12.0
2019-06-20,19.73,19.73,19.675,19.685,4950.0
2019-06-21,19.775,19.775,19.74,19.765,2400.0
2019-06-24,19.605,19.605,19.605,19.605,200.0
2019-06-25,19.56,19.57,19.48,19.505,15000.0
2019-06-26,19.39,19.49,19.37,19.38,3210.0
2019-06-27,19.445,19.5,19.415,19.415,84500.0
2019-06-28,19.5,19.56,19.5,19.56,12800.0
2019-07-02,19.85,19.85,19.69,19.705,13872.0
2019-07-03,19.85,20.015,19.75,20.015,3325.0
2019-07-04,19.825,19.985,19.815,19.985,3100.0
2019-07-05,19.87,19.87,19.78,19.84,9787.0
2019-07-08,19.74,19.78,19.735,19.77,5330.0
2019-07-09,19.49,19.825,19.49,19.79,4601.0
2019-07-10,19.825,19.86,19.79,19.795,4400.0
2019-07-11,19.725,19.75,19.725,19.75,300.0
2019-07-12,19.805,19.87,19.805,19.87,1300.0
2019-07-15,19.84,19.84,19.835,19.835,405.0
2019-07-16,19.86,19.895,19.86,19.885,4102.0
2019-07-17,19.84,19.84,19.69,19.69,2621.0
2019-07-18,19.715,19.74,19.705,19.705,2007.0
2019-07-19,19.85,19.895,19.795,19.805,74275.0
2019-07-22,19.69,19.805,19.69,19.76,26026.0
2019-07-23,19.895,19.95,19.87,19.88,5343.0
2019-07-24,20.075,20.13,19.88,19.88,3100.0
2019-07-25,19.995,20.025,19.98,20.005,7500.0
2019-07-26,20.125,20.13,20.115,20.13,15816.0
2019-07-29,20.025,20.06,20.025,20.05,7943.0
2019-07-30,20.03,20.03,20.025,20.03,1034.0
2019-07-31,19.96,20.015,19.95,19.97,2708.0
2019-08-01,19.88,20.05,19.74,19.74,5293.0
2019-08-02,19.59,19.59,19.48,19.585,6252.0
2019-08-06,19.19,19.235,19.01,19.235,19184.0
2019-08-07,19.025,19.36,19.025,19.305,1804.0
2019-08-08,19.515,19.55,19.515,19.545,3300.0
2019-08-09,19.45,19.45,19.355,19.415,5100.0
2019-08-12,19.235,19.415,19.125,19.415,168.0
2019-08-13,19.45,19.55,19.425,19.425,5811.0
2019-08-14,19.21,19.21,18.955,18.955,4617.0
2019-08-15,18.945,19.0,18.87,18.965,4760.0
2019-08-16,18.97,19.19,18.97,19.17,6072.0
2019-08-19,19.48,19.525,19.48,19.525,2500.0
2019-08-20,19.4,19.405,19.315,19.345,5700.0
2019-08-21,19.4,19.445,19.4,19.445,2300.0
2019-08-22,19.425,19.5,19.425,19.445,4000.0
2019-08-23,19.37,19.37,18.945,19.065,3112.0
2019-08-26,19.0,19.015,18.965,18.965,1500.0
2019-08-27,19.11,19.11,18.955,19.01,4500.0
2019-08-28,19.07,19.17,19.07,19.16,2100.0
2019-08-29,19.405,19.445,19.355,19.405,6400.0
2019-08-30,19.46,19.5,19.46,19.49,600.0
2019-09-03,18.375,19.425,18.375,19.37,3319.0
2019-09-04,19.425,19.435,19.4,19.435,1000.0
2019-09-05,19.515,19.78,19.515,19.74,3977.0
2019-09-06,19.705,19.74,19.705,19.74,14.0
2019-09-09,19.75,19.76,19.74,19.76,880.0
2019-09-10,19.76,19.825,19.735,19.825,1237.0
2019-09-11,19.93,20.06,19.93,20.005,8201.0
2019-09-12,20.205,20.205,20.05,20.075,2710.0
2019-09-13,20.26,20.295,20.22,20.22,6611.0
2019-09-16,20.17,20.215,20.17,20.185,3600.0
2019-09-17,20.175,20.175,20.13,20.175,2852.0
2019-09-18,20.205,20.205,20.115,20.115,9100.0
2019-09-19,20.195,20.195,20.115,20.115,3300.0
2019-09-20,20.23,20.25,20.115,20.115,5063.0
2019-09-23,20.07,20.095,20.07,20.095,900.0
2019-09-24,20.05,20.05,19.84,19.85,25500.0
2019-09-25,19.85,20.025,19.85,20.025,9132.0
2019-09-26,19.965,20.01,19.965,20.01,200.0
2019-09-27,20.02,20.02,19.82,19.82,6111.0
2019-09-30,19.835,19.955,19.835,19.955,765.0
2019-10-01,20.01,20.075,19.63,19.635,5400.0
2019-10-02,19.43,19.445,19.365,19.41,1777.0
2019-10-03,19.39,19.51,19.39,19.51,2414.0
2019-10-04,19.61,19.7,19.59,19.69,7300.0
2019-10-07,19.72,19.72,19.655,19.675,4623.0
2019-10-08,19.375,19.49,19.375,19.375,2907.0
2019-10-09,19.435,19.51,19.435,19.455,5206.0
2019-10-10,19.5,19.61,19.5,19.5,9400.0
2019-10-11,19.755,19.82,19.71,19.82,11500.0
2019-10-15,19.8,19.88,19.8,19.875,7197.0
2019-10-16,19.865,19.865,19.775,19.78,3270.0
2019-10-17,19.72,19.78,19.72,19.78,2250.0
2019-10-18,19.745,19.78,19.7,19.765,6956.0
2019-10-21,19.855,19.855,19.82,19.845,5900.0
2019-10-22,19.92,19.92,19.845,19.845,200.0
2019-10-23,19.89,19.89,19.835,19.855,4600.0
2019-10-24,19.835,19.88,19.835,19.88,3700.0
2019-10-25,19.935,19.955,19.93,19.945,2000.0
2019-10-28,20.0,20.02,19.99,20.0,4600.0
2019-10-29,20.03,20.13,20.03,20.1,8100.0
2019-10-30,20.145,20.2,20.045,20.2,1192.0
2019-10-31,20.03,20.055,20.0,20.0,800.0
2019-11-01,20.11,20.285,20.11,20.285,4400.0
2019-11-04,20.375,20.43,20.375,20.43,6824.0
2019-11-05,20.345,20.465,20.345,20.43,508.0
2019-11-06,20.445,20.475,20.445,20.455,5111.0
2019-11-07,20.575,20.575,20.49,20.49,13400.0
2019-11-08,20.545,20.545,20.49,20.49,2100.0
2019-11-11,20.475,20.655,20.475,20.555,6123.0
2019-11-12,20.675,20.675,20.565,20.585,3817.0
2019-11-13,20.545,20.63,20.535,20.62,15716.0
2019-11-14,20.635,20.655,20.61,20.655,5350.0
2019-11-15,20.71,20.745,20.69,20.735,3502.0
2019-11-18,20.475,20.7,20.475,20.685,4623.0
2019-11-19,20.765,20.8,20.665,20.79,804.0
2019-11-20,20.755,20.8,20.735,20.8,13300.0
2019-11-21,20.83,20.83,20.685,20.69,7765.0
2019-11-22,20.71,20.775,20.71,20.755,1800.0
2019-11-25,20.785,20.92,20.775,20.785,347.0
2019-11-26,20.835,20.965,20.835,20.91,2601.0
2019-11-27,21.0,21.055,20.91,20.91,2301.0
2019-11-28,21.11,21.13,20.955,20.955,1500.0
2019-11-29,21.055,21.14,20.985,21.04,9618.0
2019-12-02,20.965,20.965,20.83,20.835,18854.0
2019-12-03,20.62,20.62,20.59,20.62,2002.0
2019-12-04,20.7,20.7,20.675,20.675,700.0
2019-12-05,20.6,20.635,20.59,20.6,23623.0
2019-12-06,20.94,20.985,20.94,20.975,7400.0
2019-12-09,20.875,20.875,20.875,20.875,1045.0
2019-12-10,20.82,20.885,20.82,20.82,9023.0
2019-12-11,20.855,20.855,20.765,20.765,3935.0
2019-12-12,20.83,21.02,20.83,20.965,30200.0
2019-12-13,21.01,21.04,20.965,20.99,4430.0
2019-12-16,21.01,21.085,20.99,20.99,2901.0
2019-12-17,21.075,21.085,21.045,21.085,12500.0
2019-12-18,21.0,21.04,21.0,21.03,8037.0
2019-12-19,21.12,21.12,21.055,21.11,1510.0
2019-12-20,21.29,21.29,21.265,21.275,2400.0
2019-12-23,21.275,21.275,21.275,21.275,3.0
2019-12-24,21.275,21.275,21.275,21.275,250.0
2019-12-27,21.535,21.535,21.175,21.195,2155.0
2019-12-30,21.095,21.105,21.06,21.095,452.0
2019-12-31,20.875,21.065,20.74,20.95,931.0
2020-01-02,21.065,21.065,21.015,21.015,500.0
2020-01-03,20.94,20.965,20.93,20.95,832.0
2020-01-06,20.95,20.95,20.855,20.93,811.0
2020-01-07,21.015,21.03,20.985,20.985,4000.0
2020-01-08,21.065,21.15,21.065,21.15,5300.0
2020-01-09,21.23,21.285,21.23,21.27,5703.0
2020-01-10,21.26,21.26,21.175,21.175,19716.0
2020-01-13,21.27,21.295,21.205,21.295,2317.0
2020-01-14,21.37,21.385,21.325,21.34,17515.0
2020-01-15,21.25,21.425,21.25,21.325,8737.0
2020-01-16,21.54,21.54,21.535,21.535,1745.0
2020-01-17,21.625,21.625,21.615,21.615,1601.0
2020-01-20,21.705,21.705,21.58,21.615,1201.0
2020-01-21,21.595,21.625,21.58,21.595,470.0
2020-01-22,21.705,21.705,21.645,21.645,1500.0
2020-01-23,21.68,21.68,21.68,21.68,2200.0
2020-01-24,21.65,21.65,21.44,21.44,2439.0
2020-01-27,21.36,21.37,21.225,21.23,1315.0
2020-01-28,21.315,21.395,21.315,21.38,910.0
2020-01-29,21.405,21.48,21.405,21.415,697.0
2020-01-30,21.415,21.415,21.175,21.305,10993.0
2020-01-31,21.26,21.26,20.975,21.03,11780.0
2020-02-03,21.065,21.325,21.065,21.325,18120.0
2020-02-04,21.595,21.615,21.595,21.615,400.0
2020-02-05,21.69,21.87,21.69,21.76,2998.0
2020-02-06,21.89,21.89,21.86,21.87,677.0
2020-02-07,21.9,21.9,21.69,21.735,4233.0
2020-02-10,21.635,21.78,21.635,21.735,720.0
2020-02-11,21.96,21.97,21.935,21.935,1100.0
2020-02-12,21.98,21.99,21.98,21.99,196.0
2020-02-13,21.77,22.01,21.77,22.0,33663.0
2020-02-14,21.915,21.915,21.915,21.915,20022.0
2020-02-18,21.915,22.045,21.845,21.935,10384.0
2020-02-19,21.87,21.99,21.87,21.97,1755.0
2020-02-20,22.08,22.08,21.86,21.97,1922.0
2020-02-21,22.365,22.375,21.715,21.715,1154.0
2020-02-24,21.38,21.385,21.095,21.275,3554.0
2020-02-25,21.715,21.735,20.575,20.575,5910.0
2020-02-26,20.875,20.875,20.355,20.39,6037.0
2020-02-27,20.31,20.31,19.78,20.225,926.0
2020-02-28,19.635,20.035,18.95,19.28,43161.0
2020-03-02,19.515,19.89,19.36,19.89,13559.0
2020-03-03,20.135,20.365,19.495,19.76,50808.0
2020-03-04,19.86,20.345,19.805,20.345,5164.0
2020-03-05,19.89,19.91,19.57,19.645,15125.0
2020-03-06,19.205,19.45,18.905,19.175,4214.0
2020-03-09,19.17,19.17,17.89,18.18,49679.0
2020-03-10,18.655,18.72,18.11,18.72,9015.0
2020-03-11,18.18,18.18,17.735,17.89,1019.0
2020-03-12,16.54,17.185,16.39,16.43,20234.0
2020-03-13,17.005,17.185,16.62,17.185,7192.0
2020-03-16,15.915,16.61,14.695,16.035,9306.0
2020-03-17,16.245,16.755,15.77,16.42,41255.0
2020-03-18,15.185,16.565,15.185,15.425,16770.0
2020-03-19,16.055,16.225,15.48,16.065,33326.0
2020-03-20,16.44,16.44,15.335,15.335,933.0
2020-03-23,15.28,15.28,14.53,14.72,7062.0
2020-03-24,15.495,16.165,15.495,16.055,87807.0
2020-03-25,15.915,16.82,15.915,16.31,677052.0
2020-03-26,16.875,17.075,16.6,17.03,41749.0
2020-03-27,16.77,16.77,16.4,16.505,10279.0
2020-03-30,16.51,17.045,16.51,17.025,30165.0
2020-03-31,17.08,17.08,16.65,16.705,2695.0
2020-04-01,16.18,16.18,15.905,15.905,2704.0
2020-04-02,16.09,16.18,16.045,16.1,4902.0
2020-04-03,15.945,15.945,15.88,15.88,2000.0
2020-04-06,16.65,17.035,16.65,17.035,3903.0
2020-04-07,17.64,17.64,17.11,17.11,11201.0
2020-04-08,17.34,17.85,17.3,17.77,4568.0
2020-04-09,18.225,18.225,18.165,18.22,1180.0
2020-04-13,18.275,18.275,17.62,17.685,4071.0
2020-04-14,18.155,18.155,18.045,18.11,14502.0
2020-04-15,18.07,18.07,17.725,17.785,80204.0
2020-04-16,17.705,17.835,17.705,17.78,7050.0
2020-04-17,18.09,18.375,18.09,18.375,12934.0
2020-04-20,18.43,18.44,18.32,18.32,3002.0
2020-04-21,17.96,17.96,17.73,17.77,303.0
2020-04-22,18.1,18.1,18.1,18.1,300.0
2020-04-23,17.895,18.11,17.895,18.11,528.0
2020-04-24,17.98,18.125,17.98,18.125,1461.0
2020-04-27,18.44,18.565,18.43,18.565,2624.0
2020-04-28,18.935,18.935,18.86,18.86,3260.0
2020-04-29,19.17,19.365,19.165,19.345,11000.0
2020-04-30,18.88,18.98,18.86,18.925,3343.0
2020-05-01,18.63,18.63,18.345,18.385,702.0
2020-05-04,18.22,18.41,18.19,18.4,24700.0
2020-05-05,18.355,18.66,18.355,18.44,1200.0
2020-05-06,18.725,18.725,18.4,18.43,176.0
2020-05-07,18.53,18.53,18.44,18.44,2311.0
2020-05-08,18.86,18.86,18.705,18.835,2753.0
2020-05-11,18.685,18.88,18.685,18.815,478.0
2020-05-12,18.65,18.65,18.365,18.365,951.0
2020-05-13,18.32,18.32,17.74,17.77,3905.0
2020-05-14,17.695,17.95,17.43,17.43,2101.0
2020-05-15,17.835,18.145,17.835,17.99,1401.0
2020-05-19,18.465,18.87,17.74,18.87,6377.0
2020-05-20,18.99,19.005,18.935,18.935,2100.0
2020-05-21,19.005,19.015,18.835,18.935,1708.0
2020-05-22,18.99,18.99,18.925,18.98,5245.0
2020-05-25,18.99,19.43,18.98,19.43,3590.0
2020-05-26,19.365,19.43,19.21,19.4,4620.0
2020-05-27,19.75,19.75,19.485,19.675,13802.0
2020-05-28,19.77,19.84,19.675,19.675,5350.0
2020-05-29,19.41,19.42,19.335,19.42,1396.0
2020-06-01,19.55,19.55,19.42,19.42,459.0
2020-06-02,19.565,19.595,19.565,19.595,3356.0
2020-06-03,19.835,20.19,19.835,20.19,1816.0
2020-06-04,20.3,20.3,20.165,20.165,5401.0
2020-06-05,20.99,21.06,20.88,21.005,7002.0
2020-06-08,21.555,21.565,21.1,21.265,3840.0
2020-06-09,21.005,21.005,20.675,20.88,16174.0
2020-06-10,20.66,20.945,20.33,20.33,7004.0
2020-06-11,19.55,19.685,19.235,19.265,9110.0
2020-06-12,20.18,20.18,18.345,19.43,1050.0
2020-06-15,19.17,19.825,19.17,19.675,1020.0
2020-06-16,20.76,20.76,20.025,20.125,20522.0
2020-06-17,20.22,20.22,19.98,20.015,48805.0
2020-06-18,19.88,20.015,19.88,19.96,8905.0
2020-06-19,19.835,19.895,19.77,19.785,25478.0
2020-06-22,19.55,19.685,19.55,19.62,14701.0
2020-06-23,19.935,19.935,19.725,19.78,5832.0
2020-06-24,19.67,19.67,19.17,19.255,5907.0
2020-06-25,19.135,19.21,19.135,19.21,300.0
2020-06-26,19.35,19.35,19.04,19.045,2303.0
2020-06-29,19.23,19.38,19.215,19.38,671.0
2020-06-30,19.525,19.635,19.47,19.635,1800.0
2020-07-02,19.575,19.82,19.575,19.82,2703.0
2020-07-03,19.545,19.72,19.545,19.72,705.0
2020-07-06,19.98,19.98,19.775,19.81,1002.0
2020-07-07,19.675,19.775,19.62,19.62,8502.0
2020-07-08,19.51,19.555,19.37,19.46,6401.0
2020-07-09,19.295,19.36,19.295,19.295,3750.0
2020-07-10,19.275,19.61,19.275,19.61,11281.0
2020-07-13,19.74,19.885,19.59,19.755,1715.0
2020-07-14,19.47,19.875,19.47,19.85,917.0
2020-07-15,20.22,20.225,20.05,20.225,15704.0
2020-07-16,20.225,20.235,20.18,20.235,6101.0
2020-07-17,20.275,20.345,20.275,20.345,6505.0
2020-07-20,20.255,20.255,20.165,20.22,6300.0
2020-07-21,20.265,20.29,20.255,20.255,437.0
2020-07-22,20.285,20.34,20.255,20.34,5467.0
2020-07-23,20.355,20.395,20.255,20.29,5282.0
2020-07-24,20.31,20.31,20.19,20.245,601.0
2020-07-27,20.2,20.2,20.135,20.18,4948.0
2020-07-28,20.125,20.125,20.115,20.115,1700.0
2020-07-29,20.225,20.395,20.225,20.395,6578.0
2020-07-30,20.3,20.365,20.275,20.365,1505.0
2020-07-31,20.225,20.225,20.035,20.19,7462.0
2020-08-04,20.275,20.375,20.265,20.31,1718.0
2020-08-05,20.33,20.405,20.33,20.405,2400.0
2020-08-06,20.43,20.43,20.395,20.43,9540.0
2020-08-07,20.44,20.64,20.44,20.56,3403.0
2020-08-10,20.725,20.945,20.725,20.93,4943.0
2020-08-11,20.995,21.14,20.82,20.82,8205.0
2020-08-12,20.875,20.9,20.845,20.9,400.0
2020-08-13,20.725,20.735,20.725,20.735,800.0
2020-08-14,20.69,20.88,20.69,20.855,20951.0
2020-08-17,20.76,20.79,20.705,20.725,12088.0
2020-08-18,20.585,20.65,20.585,20.595,9500.0
2020-08-19,20.625,20.64,20.525,20.605,2906.0
2020-08-20,20.505,20.505,20.43,20.45,1200.0
2020-08-21,20.91,20.91,20.385,20.385,5532.0
2020-08-24,20.68,20.755,20.68,20.755,1000.0
2020-08-25,20.88,20.88,20.745,20.745,501.0
2020-08-26,20.635,20.69,20.635,20.65,1090.0
2020-08-27,20.8,20.81,20.68,20.76,8022.0
2020-08-28,20.745,20.845,20.67,20.845,10401.0
2020-08-31,20.91,20.91,20.585,20.595,6848.0
2020-09-01,20.595,20.625,20.595,20.625,1100.0
2020-09-02,20.76,21.095,20.76,21.095,6266.0
2020-09-03,21.175,21.175,20.625,20.68,12316.0
2020-09-04,20.8,20.8,20.44,20.625,2293.0
2020-09-08,20.42,20.56,20.29,20.43,6807.0
2020-09-09,20.505,20.64,20.44,20.525,6484.0
2020-09-10,20.57,20.57,20.245,20.33,11318.0
2020-09-11,20.365,20.42,20.265,20.375,2002.0
2020-09-14,20.65,20.65,20.495,20.625,1600.0
2020-09-15,20.8,20.845,20.705,20.705,11952.0
2020-09-16,20.745,20.955,20.745,20.865,5724.0
2020-09-17,20.715,20.855,20.615,20.7,31501.0
2020-09-18,20.745,20.745,20.485,20.55,155335.0
2020-09-21,20.105,20.155,19.995,20.115,3818.0
2020-09-22,20.225,20.275,20.22,20.275,2600.0
2020-09-23,20.365,20.365,19.94,19.995,16040.0
2020-09-24,19.925,20.045,19.86,19.915,4800.0
2020-09-25,19.96,20.3,19.94,20.3,10200.0
2020-09-28,20.425,20.685,20.425,20.645,2295.0
2020-09-29,20.555,20.555,20.49,20.49,3725.0
2020-09-30,20.675,20.685,20.415,20.415,5210.0
2020-10-01,20.48,20.535,20.415,20.415,16229.0
2020-10-02,20.58,20.685,20.58,20.635,9703.0
2020-10-05,20.72,20.935,20.72,20.915,3165.0
2020-10-06,20.96,21.165,20.755,21.09,10524.0
2020-10-07,20.96,21.145,20.96,21.09,27820.0
2020-10-08,21.175,21.265,21.165,21.265,6141.0
2020-10-09,21.285,21.295,21.21,21.21,4506.0
2020-10-13,21.195,21.22,21.155,21.2,12441.0
2020-10-14,21.26,21.26,21.12,21.165,5153.0
2020-10-15,21.055,21.325,21.055,21.325,1850.0
2020-10-16,21.39,21.39,21.325,21.33,9200.0
2020-10-19,21.305,21.305,20.97,20.97,951.0
2020-10-20,21.11,21.11,20.99,21.035,19341.0
2020-10-21,21.01,21.055,20.96,21.025,5762.0
2020-10-22,20.895,21.22,20.885,21.2,3115.0
2020-10-23,21.305,21.315,21.21,21.305,900.0
2020-10-26,21.13,21.13,20.805,20.84,5307.0
2020-10-27,20.87,20.87,20.685,20.685,2100.0
2020-10-28,20.395,20.44,20.305,20.315,2223.0
2020-10-29,20.385,20.565,20.36,20.48,3124.0
2020-10-30,20.33,20.48,20.175,20.48,51.0
2020-11-02,20.59,20.695,20.535,20.695,4947.0
2020-11-03,20.97,21.025,20.945,20.98,1900.0
2020-11-04,21.24,21.24,21.01,21.035,1147.0
2020-11-05,21.165,21.325,21.165,21.26,3196.0
2020-11-06,21.185,21.185,21.08,21.155,900.0
2020-11-09,22.295,22.35,22.01,22.01,30413.0
2020-11-10,22.1,22.185,22.01,22.185,24629.0
2020-11-11,22.35,22.35,22.13,22.195,3115.0
2020-11-12,22.13,22.13,21.825,21.895,8641.0
2020-11-13,22.035,22.405,22.035,22.405,8443.0
2020-11-16,22.77,22.78,22.675,22.76,11639.0
2020-11-17,22.73,22.795,22.5,22.73,27639.0
2020-11-18,22.795,22.825,22.49,22.49,13884.0
2020-11-19,22.47,22.555,22.37,22.555,8225.0
2020-11-20,22.51,22.51,22.455,22.47,4252.0
2020-11-23,22.61,22.805,22.61,22.805,3904.0
2020-11-24,23.065,23.175,23.035,23.15,7216.0
2020-11-25,23.075,23.075,22.925,22.99,60808.0
2020-11-26,23.14,23.14,22.97,23.065,11952.0
2020-11-27,23.16,23.16,22.915,23.065,9190.0
2020-11-30,22.955,22.955,22.545,22.685,5392.0
2020-12-01,22.935,22.965,22.815,22.835,9112.0
2020-12-02,22.87,22.89,22.795,22.825,1362.0
2020-12-03,22.86,22.98,22.86,22.98,4130.0
2020-12-04,22.905,23.11,22.905,23.11,5784.0
2020-12-07,23.035,23.085,22.97,23.02,6205.0
2020-12-08,22.88,23.16,22.88,23.11,8236.0
2020-12-09,23.13,23.165,22.935,23.075,12909.0
2020-12-10,22.785,22.935,22.785,22.935,15487.0
2020-12-11,22.835,22.87,22.705,22.85,5846.0
2020-12-14,23.0,23.01,22.655,22.655,73579.0
2020-12-15,22.77,22.915,22.72,22.9,14284.0
2020-12-16,23.035,23.035,22.925,22.955,9904.0
2020-12-17,22.98,23.055,22.98,23.055,4945.0
2020-12-18,23.14,23.14,23.01,23.11,7510.0
2020-12-21,22.86,23.03,22.77,23.03,6580.0
2020-12-22,23.12,23.12,23.02,23.055,5239.0
2020-12-23,23.055,23.16,23.03,23.1,4622.0
2020-12-24,23.055,23.055,23.0,23.055,3435.0
2020-12-29,23.17,23.17,22.965,23.015,3478.0
2020-12-30,23.025,23.05,23.025,23.04,2220.0
2020-12-31,22.92,23.145,22.89,23.145,899.0
2021-01-04,23.23,23.23,22.76,22.76,1669.0
2021-01-05,22.825,22.965,22.81,22.93,34822.0
2021-01-06,23.1,23.595,23.05,23.455,8003.0
2021-01-07,23.6,23.77,23.6,23.705,6548.0
2021-01-08,23.705,23.8,23.66,23.8,1843.0
2021-01-11,23.805,23.93,23.77,23.9,5131.0
2021-01-12,23.92,24.05,23.92,23.985,11032.0
2021-01-13,24.005,24.005,23.855,23.93,28631.0
2021-01-14,23.955,23.955,23.815,23.815,1196.0
2021-01-15,23.855,23.89,23.675,23.815,5778.0
2021-01-18,23.845,23.89,23.835,23.865,2480.0
2021-01-19,23.92,23.985,23.91,23.965,6655.0
2021-01-20,23.955,23.955,23.815,23.94,21224.0
2021-01-21,23.825,23.825,23.76,23.8,4801.0
2021-01-22,23.75,23.89,23.725,23.88,9804.0
2021-01-25,23.78,23.855,23.705,23.77,2439.0
2021-01-26,23.89,23.89,23.66,23.66,2216.0
2021-01-27,23.5,23.525,23.23,23.295,3904.0
2021-01-28,23.64,23.715,23.6,23.6,3417.0
2021-01-29,23.35,23.415,23.03,23.09,12117.0
2021-02-01,23.31,23.52,23.245,23.52,6028.0
2021-02-02,23.79,23.8,23.725,23.725,10987.0
2021-02-03,23.665,23.76,23.62,23.76,5466.0
2021-02-04,23.865,24.125,23.865,24.095,3799.0
2021-02-05,24.2,24.2,24.115,24.135,11261.0
2021-02-08,24.255,24.31,24.23,24.31,2968.0
2021-02-09,24.34,24.37,24.245,24.295,1628.0
2021-02-10,24.275,24.375,24.235,24.375,2400.0
2021-02-11,24.36,24.385,24.22,24.35,21836.0
2021-02-12,24.445,24.47,24.385,24.45,2657.0
2021-02-16,24.63,24.63,24.47,24.5,20985.0
2021-02-17,24.515,24.535,24.435,24.51,8839.0
2021-02-18,24.31,24.405,24.285,24.385,6441.0
2021-02-19,24.425,24.46,24.37,24.445,7625.0
2021-02-22,24.375,24.545,24.375,24.45,17204.0
2021-02-23,24.395,24.45,24.235,24.385,3966.0
2021-02-24,24.435,24.75,24.405,24.705,13664.0
2021-02-25,24.61,24.64,24.18,24.2,12229.0
2021-02-26,24.405,24.59,24.095,24.435,12324.0
2021-03-01,24.565,24.88,24.565,24.815,4270.0
2021-03-02,24.74,24.76,24.575,24.655,12365.0
2021-03-03,24.65,24.74,24.515,24.515,23535.0
2021-03-04,24.445,24.515,23.91,24.17,16884.0
2021-03-05,24.33,24.8,24.115,24.75,8711.0
2021-03-08,24.715,25.18,24.715,25.06,49191.0
2021-03-09,24.945,25.145,24.855,24.94,19934.0
2021-03-10,24.975,25.235,24.975,25.125,10161.0
2021-03-11,25.15,25.31,25.125,25.125,8772.0
2021-03-12,25.145,25.2,25.07,25.16,6955.0
2021-03-15,25.235,25.415,25.22,25.415,11578.0
2021-03-16,25.375,25.375,25.085,25.145,9443.0
2021-03-17,25.16,25.19,25.03,25.16,23588.0
2021-03-18,25.18,25.35,25.15,25.15,15370.0
2021-03-19,25.145,25.2,25.02,25.18,7433.0
2021-03-22,25.135,25.16,24.995,25.145,7816.0
2021-03-23,25.145,25.145,24.825,24.9,22547.0
2021-03-24,25.03,25.085,24.89,24.89,10833.0
2021-03-25,24.78,25.225,24.695,25.2,9275.0
2021-03-26,25.275,25.575,25.21,25.46,6881.0
2021-03-29,25.51,25.605,25.385,25.5,15396.0
2021-03-30,25.61,25.67,25.535,25.66,7415.0
2021-03-31,25.65,25.65,25.425,25.52,16682.0
2021-04-01,25.595,25.705,25.585,25.705,5498.0
2021-04-05,25.875,25.905,25.835,25.905,6235.0
2021-04-06,25.93,26.045,25.905,26.015,11200.0
2021-04-07,26.21,26.21,25.97,26.025,24314.0
2021-04-08,26.23,26.23,25.875,25.95,23901.0
2021-04-09,25.97,26.045,25.91,26.045,14652.0
2021-04-12,26.1,26.165,26.055,26.155,8900.0
2021-04-13,26.12,26.145,25.97,26.055,41604.0
2021-04-14,26.13,26.21,26.045,26.045,21260.0
2021-04-15,26.145,26.305,26.13,26.295,5078.0
2021-04-16,26.36,26.39,26.28,26.355,34242.0
2021-04-19,26.285,26.295,26.21,26.27,17535.0
2021-04-20,26.205,26.25,26.12,26.25,4926.0
2021-04-21,26.21,26.325,26.165,26.325,14090.0
2021-04-22,26.295,26.4,26.155,26.175,15197.0
2021-04-23,26.25,26.485,26.25,26.41,15098.0
2021-04-26,26.41,26.435,26.305,26.305,6613.0
2021-04-27,26.335,26.36,26.295,26.36,18074.0
2021-04-28,26.295,26.315,26.155,26.185,7086.0
2021-04-29,26.24,26.305,26.11,26.25,20352.0
2021-04-30,26.155,26.165,26.025,26.09,21710.0
2021-05-03,26.26,26.295,26.175,26.26,5938.0
2021-05-04,26.21,26.21,26.06,26.21,27752.0
2021-05-05,26.285,26.315,26.1,26.23,32989.0
2021-05-06,26.23,26.23,25.96,26.11,35431.0
2021-05-07,26.25,26.37,26.25,26.36,12036.0
2021-05-10,26.295,26.445,26.165,26.165,26055.0
2021-05-11,25.91,25.97,25.695,25.845,47777.0
2021-05-12,25.755,25.755,25.32,25.385,24930.0
2021-05-13,25.51,25.865,25.5,25.83,14401.0
2021-05-14,25.8,26.11,25.8,26.09,21545.0
2021-05-17,25.985,26.005,25.835,25.96,7143.0
2021-05-18,25.855,25.91,25.76,25.76,28300.0
2021-05-19,25.5,25.65,25.34,25.65,9438.0
2021-05-20,25.685,25.82,25.61,25.77,4261.0
2021-05-21,25.8,25.97,25.8,25.81,52333.0
2021-05-25,26.035,26.035,25.845,25.845,32438.0
2021-05-26,26.005,26.055,25.93,26.035,32165.0
2021-05-27,26.06,26.09,26.045,26.07,10993.0
2021-05-28,26.27,26.27,26.13,26.145,6961.0
2021-05-31,26.24,26.24,26.025,26.025,6994.0
2021-06-01,26.25,26.26,26.07,26.205,34546.0
2021-06-02,26.25,26.25,26.13,26.145,13826.0
2021-06-03,26.175,26.305,26.12,26.26,21443.0
2021-06-04,26.315,26.345,26.25,26.345,18760.0
2021-06-07,26.4,26.4,26.22,26.285,16316.0
2021-06-08,26.335,26.41,26.21,26.41,14649.0
2021-06-09,26.325,26.37,26.24,26.295,9978.0
2021-06-10,26.4,26.4,26.23,26.28,19248.0
2021-06-11,26.37,26.505,26.37,26.505,20481.0
2021-06-14,26.43,26.43,26.24,26.335,11126.0
2021-06-15,26.455,26.53,26.38,26.475,7871.0
2021-06-16,26.435,26.505,26.24,26.455,3346.0
2021-06-17,26.57,26.57,26.23,26.39,13771.0
2021-06-18,26.205,26.315,26.155,26.21,21884.0
2021-06-21,26.21,26.435,26.185,26.435,24899.0
2021-06-22,26.465,26.505,26.4,26.445,25669.0
2021-06-23,26.325,26.43,26.24,26.41,25272.0
2021-06-24,26.42,26.57,26.41,26.54,9907.0
2021-06-25,26.54,26.72,26.53,26.68,10772.0
2021-06-28,26.8,26.8,26.575,26.67,5961.0
2021-06-29,26.79,26.875,26.735,26.76,8285.0
2021-06-30,26.735,26.855,26.705,26.835,9960.0
2021-07-02,27.015,27.015,26.895,26.93,2722.0
2021-07-05,27.11,27.11,26.895,26.95,11344.0
2021-07-06,27.015,27.045,26.885,26.985,44754.0
2021-07-07,26.94,27.14,26.94,27.09,46823.0
2021-07-08,26.905,27.045,26.81,26.91,14789.0
2021-07-09,27.005,27.215,27.005,27.155,4887.0
2021-07-12,27.185,27.27,27.165,27.24,3829.0
2021-07-13,27.4,27.4,27.14,27.14,27501.0
2021-07-14,27.08,27.175,27.07,27.08,6189.0
2021-07-15,27.055,27.205,27.055,27.195,12936.0
2021-07-16,27.3,27.3,26.985,27.035,15571.0
2021-07-19,26.845,26.93,26.675,26.78,52064.0
2021-07-20,27.005,27.345,27.005,27.225,14790.0
2021-07-21,27.27,27.315,27.12,27.185,9222.0
2021-07-22,27.1,27.145,27.08,27.13,11113.0
2021-07-23,27.28,27.375,27.28,27.365,27452.0
2021-07-26,27.365,27.39,27.29,27.39,11234.0
2021-07-27,27.325,27.4,27.29,27.4,10463.0
2021-07-28,27.375,27.42,27.27,27.365,15405.0
2021-07-29,27.365,27.41,27.315,27.345,2361.0
2021-07-30,27.23,27.385,27.23,27.335,7144.0
2021-08-03,27.465,27.625,27.345,27.62,40771.0
2021-08-04,27.505,27.54,27.45,27.465,7532.0
2021-08-05,27.45,27.515,27.4,27.515,9772.0
2021-08-06,27.675,27.815,27.675,27.75,25010.0
2021-08-09,27.685,27.78,27.625,27.75,6247.0
2021-08-10,27.77,27.795,27.74,27.76,6323.0
2021-08-11,27.76,27.86,27.76,27.86,12849.0
2021-08-12,27.845,27.92,27.795,27.92,6983.0
2021-08-13,27.965,27.965,27.86,27.89,13250.0
2021-08-16,27.815,27.995,27.78,27.995,16065.0
2021-08-17,27.92,28.015,27.76,27.86,19007.0
2021-08-18,27.86,27.945,27.72,27.72,8863.0
2021-08-19,27.87,28.06,27.87,28.005,7294.0
2021-08-20,28.18,28.275,28.18,28.24,11397.0
2021-08-23,28.125,28.21,28.07,28.07,8073.0
2021-08-24,28.02,28.08,28.015,28.06,3762.0
2021-08-25,28.19,28.275,28.19,28.19,12190.0
2021-08-26,28.22,28.24,28.155,28.18,5583.0
2021-08-27,28.265,28.37,28.265,28.35,8752.0
2021-08-30,28.285,28.36,28.21,28.325,18740.0
2021-08-31,28.285,28.38,28.24,28.25,27270.0
2021-09-01,28.325,28.34,28.2,28.315,8420.0
2021-09-02,28.36,28.415,28.285,28.34,5202.0
2021-09-03,28.25,28.25,28.155,28.21,11015.0
2021-09-07,28.305,28.305,28.155,28.24,8723.0
2021-09-08,28.25,28.34,28.22,28.285,14741.0
2021-09-09,28.22,28.335,28.135,28.18,4745.0
2021-09-10,28.155,28.175,27.955,28.015,7766.0
2021-09-13,28.175,28.175,27.955,28.005,15937.0
2021-09-14,28.03,28.03,27.87,27.9,4798.0
2021-09-15,27.845,28.09,27.845,28.04,8705.0
2021-09-16,27.91,28.305,27.795,28.095,12652.0
2021-09-17,27.965,28.105,27.965,27.995,9299.0
2021-09-20,27.825,27.825,27.41,27.645,14195.0
2021-09-21,27.825,27.825,27.59,27.665,10785.0
2021-09-22,27.695,27.86,27.685,27.835,22250.0
2021-09-23,27.76,28.05,27.76,28.03,8990.0
2021-09-24,28.06,28.125,28.02,28.02,24371.0
2021-09-27,28.03,28.18,28.03,28.08,2881.0
2021-09-28,27.91,28.035,27.73,27.74,27123.0
2021-09-29,27.91,28.05,27.835,28.04,14660.0
2021-09-30,27.9,27.975,27.37,27.37,17568.0
2021-10-01,27.45,27.71,27.27,27.635,14931.0
2021-10-04,27.465,27.515,27.26,27.285,10654.0
2021-10-05,27.37,27.625,27.37,27.525,11499.0
2021-10-06,27.38,27.57,27.24,27.57,12472.0
2021-10-07,27.835,27.89,27.71,27.75,12515.0
2021-10-08,27.645,27.645,27.485,27.485,5235.0
2021-10-12,27.335,27.44,27.22,27.325,7687.0
2021-10-13,27.335,27.335,27.1,27.28,6747.0
2021-10-14,27.38,27.635,27.38,27.635,9740.0
2021-10-15,27.77,27.865,27.45,27.73,9059.0
2021-10-18,27.72,27.76,27.515,27.72,11856.0
2021-10-19,27.88,27.88,27.78,27.845,7432.0
2021-10-20,27.88,27.995,27.88,27.95,12300.0
2021-10-21,27.975,28.125,27.94,28.125,5981.0
2021-10-22,28.09,28.23,28.09,28.22,6248.0
2021-10-25,28.305,28.38,28.145,28.315,9185.0
2021-10-26,28.23,28.38,28.23,28.28,13875.0
2021-10-27,28.29,28.29,27.835,27.835,12870.0
2021-10-28,27.87,28.025,27.87,27.985,12017.0
2021-10-29,28.11,28.185,28.035,28.05,7140.0
2021-11-01,28.175,28.59,26.88,28.295,34492.0
2021-11-02,28.42,28.485,28.375,28.45,20343.0
2021-11-03,28.475,28.62,28.475,28.59,11355.0
2021-11-04,28.78,28.79,28.63,28.695,10683.0
2021-11-05,28.92,29.035,28.855,28.875,9662.0
2021-11-08,29.45,29.46,28.89,28.92,11684.0
2021-11-09,29.335,29.335,28.855,28.92,9135.0
2021-11-10,28.79,28.95,28.79,28.835,10565.0
2021-11-11,29.05,29.155,29.05,29.155,1355.0
2021-11-12,29.205,29.215,29.08,29.185,5588.0
2021-11-15,29.165,29.215,29.135,29.155,10200.0
2021-11-16,29.315,29.41,29.24,29.355,4344.0
2021-11-17,29.45,29.45,29.175,29.26,3102.0
2021-11-18,29.345,29.345,29.12,29.13,4946.0
2021-11-19,29.025,29.13,29.025,29.035,8592.0
2021-11-22,29.25,29.44,29.205,29.44,5316.0
2021-11-23,29.305,29.345,29.23,29.29,12584.0
2021-11-24,29.195,29.29,29.195,29.27,7324.0
2021-11-25,29.385,29.385,29.22,29.325,1644.0
2021-11-26,29.05,29.05,28.675,28.96,7885.0
2021-11-29,29.045,29.12,28.815,28.94,15245.0
2021-11-30,28.77,28.78,28.22,28.25,24548.0
2021-12-01,28.56,28.705,28.005,28.005,14004.0
2021-12-02,28.125,28.72,28.125,28.61,8490.0
2021-12-03,28.62,28.62,28.335,28.57,6891.0
2021-12-06,28.715,28.96,28.645,28.795,7044.0
2021-12-07,28.995,29.145,28.9,29.005,21452.0
2021-12-08,28.995,29.11,28.965,29.11,4067.0
2021-12-09,29.05,29.145,29.05,29.1,5643.0
2021-12-10,29.205,29.25,29.07,29.25,12676.0
2021-12-13,29.28,29.305,29.145,29.28,5683.0
2021-12-14,29.23,29.23,29.12,29.145,8291.0
2021-12-15,29.135,29.47,29.135,29.47,20977.0
2021-12-16,29.45,29.525,29.28,29.28,10915.0
2021-12-17,29.26,29.375,28.91,28.91,17451.0
2021-12-20,28.965,28.965,28.715,28.795,3783.0
2021-12-21,29.195,29.45,29.195,29.43,4307.0
2021-12-22,29.39,29.495,29.375,29.475,4937.0
2021-12-23,29.64,29.675,29.61,29.61,3988.0
2021-12-24,29.555,29.63,29.525,29.545,1300.0
2021-12-29,29.515,30.12,29.515,30.11,2733.0
2021-12-30,30.12,30.185,29.9,29.99,7395.0
2021-12-31,29.675,29.76,29.675,29.75,1110.0
2022-01-04,30.015,30.14,29.995,30.12,21629.0
2022-01-05,30.175,30.225,29.79,29.79,13037.0
2022-01-06,29.91,29.91,29.72,29.78,20128.0
2022-01-07,29.635,29.665,29.525,29.55,14210.0
2022-01-10,29.465,29.465,29.09,29.335,16887.0
2022-01-11,29.475,29.475,29.19,29.465,25497.0
2022-01-12,29.525,29.525,29.24,29.345,8897.0
2022-01-13,29.295,29.455,29.175,29.325,1268.0
2022-01-14,29.06,29.27,28.975,29.27,40770.0
2022-01-17,29.645,29.645,29.315,29.41,5429.0
2022-01-18,29.01,29.01,28.71,28.755,10126.0
2022-01-19,28.785,28.815,28.415,28.415,16252.0
2022-01-20,28.415,28.635,28.065,28.075,35899.0
2022-01-21,27.75,28.13,27.75,27.895,46661.0
2022-01-24,27.665,28.095,27.175,28.095,30347.0
2022-01-25,27.75,28.015,27.375,27.83,40477.0
2022-01-26,28.37,28.37,27.495,27.77,34976.0
2022-01-27,27.99,28.195,27.63,27.735,17399.0
2022-01-28,27.59,28.245,27.59,28.245,28801.0
2022-01-31,28.17,28.425,28.035,28.395,19286.0
2022-02-01,28.595,28.72,28.465,28.72,15156.0
2022-02-02,28.815,28.89,28.68,28.87,21011.0
2022-02-03,28.595,28.795,28.53,28.53,28848.0
2022-02-04,28.605,28.85,28.435,28.67,17013.0
2022-02-07,28.735,28.745,28.445,28.445,49807.0
2022-02-08,28.605,28.84,28.605,28.83,12916.0
2022-02-09,29.07,29.26,29.04,29.21,21594.0
2022-02-10,29.04,29.26,28.805,28.91,14004.0
2022-02-11,28.89,28.945,28.465,28.625,39350.0
2022-02-14,28.615,28.615,28.18,28.31,22025.0
2022-02-15,28.73,28.785,28.67,28.72,19625.0
2022-02-16,28.52,28.785,28.49,28.71,12574.0
2022-02-17,28.565,28.565,28.265,28.265,19893.0
2022-02-18,28.215,28.375,28.16,28.265,11945.0
2022-02-22,27.48,28.225,27.48,28.01,26696.0
2022-02-23,28.075,28.075,27.515,27.535,12327.0
2022-02-24,26.52,27.905,25.8,27.905,34355.0
2022-02-25,27.97,28.455,27.97,28.375,14739.0
2022-02-28,28.085,28.255,27.93,28.215,43453.0
2022-03-01,28.15,28.195,27.715,27.83,31739.0
2022-03-02,27.915,28.33,27.915,28.225,44308.0
2022-03-03,28.385,28.405,28.11,28.265,30837.0
2022-03-04,28.205,28.215,27.99,28.215,33894.0
2022-03-07,28.205,28.205,27.6,27.6,39233.0
2022-03-08,27.715,28.14,27.555,27.57,19559.0
2022-03-09,27.745,28.13,27.745,27.97,33208.0
2022-03-10,27.735,27.865,27.565,27.865,5774.0
2022-03-11,27.905,27.905,27.495,27.495,23090.0
2022-03-14,27.76,27.76,27.45,27.545,8231.0
2022-03-15,27.715,27.875,27.63,27.865,11516.0
2022-03-16,27.97,28.18,27.845,28.17,14949.0
2022-03-17,28.045,28.395,28.045,28.385,14809.0
2022-03-18,28.37,28.585,28.32,28.565,18142.0
2022-03-21,28.55,28.65,28.33,28.33,5893.0
2022-03-22,28.66,28.72,28.605,28.635,15732.0
2022-03-23,28.575,28.575,28.255,28.255,9952.0
2022-03-24,28.265,28.48,28.265,28.435,9375.0
2022-03-25,28.55,28.55,28.405,28.52,8446.0
2022-03-28,28.555,28.69,28.5,28.67,24289.0
2022-03-29,28.995,29.155,28.945,29.105,16145.0
2022-03-30,28.945,28.965,28.775,28.89,6736.0
2022-03-31,29.005,29.005,28.565,28.595,12419.0
2022-04-01,28.69,28.69,28.45,28.555,18015.0
2022-04-04,28.595,28.67,28.46,28.67,18743.0
2022-04-05,28.53,28.53,28.33,28.375,6300.0
2022-04-06,28.165,28.355,28.12,28.235,10036.0
2022-04-07,28.405,28.605,28.24,28.555,16343.0
2022-04-08,28.615,28.745,28.49,28.625,10062.0
2022-04-11,28.53,28.595,28.395,28.415,29579.0
2022-04-12,28.44,28.64,28.3,28.345,8498.0
2022-04-13,27.86,28.545,27.86,28.47,11977.0
2022-04-14,28.47,28.64,28.415,28.415,9344.0
2022-04-18,28.345,28.44,28.31,28.375,13508.0
2022-04-19,28.395,28.89,28.395,28.89,7125.0
2022-04-20,28.745,28.86,28.725,28.765,20882.0
2022-04-21,28.955,28.995,28.52,28.575,11360.0
2022-04-22,28.65,28.65,28.09,28.13,48007.0
2022-04-25,28.015,28.145,27.66,28.145,17047.0
2022-04-26,27.94,28.165,27.68,27.68,14051.0
2022-04-27,27.635,27.985,27.635,27.845,24382.0
2022-04-28,28.06,28.3,27.75,28.3,10698.0
2022-04-29,27.89,28.07,27.385,27.395,56152.0
2022-05-02,27.615,27.75,27.1,27.445,20029.0
2022-05-03,27.47,27.87,27.465,27.7,12863.0
2022-05-04,27.74,28.29,27.595,28.27,12770.0
2022-05-05,28.14,28.14,27.425,27.605,32085.0
2022-05-06,27.225,27.575,27.225,27.49,11225.0
2022-05-09,27.16,27.265,26.825,26.9,13076.0
2022-05-10,27.255,27.255,26.6,26.9,11470.0
2022-05-11,26.795,27.09,26.485,26.56,9988.0
2022-05-12,26.39,26.75,26.0,26.57,57947.0
2022-05-13,26.92,27.16,26.91,27.015,26456.0
2022-05-16,27.025,27.025,26.78,26.78,6871.0
2022-05-17,27.035,27.29,27.035,27.255,3600.0
2022-05-18,27.055,27.055,26.34,26.41,6372.0
2022-05-19,26.025,26.35,26.01,26.225,20389.0
2022-05-20,26.315,26.35,25.715,25.855,20609.0
2022-05-24,26.36,26.435,26.045,26.35,10207.0
2022-05-25,26.55,26.75,26.475,26.71,13362.0
2022-05-26,27.12,27.275,27.1,27.185,4400.0
2022-05-27,27.33,27.68,27.33,27.615,8783.0
2022-05-30,28.025,28.025,27.54,27.54,1151.0
2022-05-31,27.375,27.375,27.15,27.33,3125.0
2022-06-01,26.835,27.12,26.825,27.1,4945.0
2022-06-02,26.99,27.3,26.855,27.205,15663.0
2022-06-03,27.205,27.37,26.995,26.995,10804.0
2022-06-06,27.14,27.205,27.015,27.065,12208.0
2022-06-07,26.875,27.245,26.855,27.215,19338.0
2022-06-08,27.055,27.1,26.895,26.97,4693.0
2022-06-09,26.845,27.055,26.615,26.615,14531.0
2022-06-10,26.38,26.38,26.045,26.085,19034.0
2022-06-13,26.025,26.025,25.2,25.305,20167.0
2022-06-14,25.315,25.335,25.05,25.25,13875.0
2022-06-15,25.525,25.57,25.17,25.455,15932.0
2022-06-16,24.79,24.8,24.325,24.48,29494.0
2022-06-17,24.715,24.915,24.545,24.745,11993.0
2022-06-20,24.915,25.01,24.87,24.915,4945.0
2022-06-21,25.22,25.465,24.915,24.925,55777.0
2022-06-22,24.83,25.115,24.685,25.01,8006.0
2022-06-23,25.095,25.265,25.02,25.265,8423.0
2022-06-24,25.515,25.875,25.505,25.865,11170.0
2022-06-27,25.865,25.98,25.81,25.83,10474.0
2022-06-28,25.935,26.0,25.44,25.45,8259.0
2022-06-29,25.45,25.45,25.2,25.295,13136.0
2022-06-30,25.145,25.305,24.895,25.085,18088.0
2022-07-04,25.42,25.485,25.305,25.485,4152.0
2022-07-05,25.39,25.685,25.095,25.685,20431.0
2022-07-06,25.705,25.8,25.555,25.715,16891.0
2022-07-07,25.88,25.99,25.775,25.955,13283.0
2022-07-08,25.79,25.925,25.79,25.81,11072.0
2022-07-11,25.765,25.765,25.62,25.67,3817.0
2022-07-12,25.79,25.85,25.485,25.545,26185.0
2022-07-13,25.255,25.465,25.15,25.37,11991.0
2022-07-14,25.38,25.43,25.2,25.38,10489.0
2022-07-15,25.755,26.05,25.465,25.675,3145.0
2022-07-18,26.03,26.04,25.465,25.61,4105.0
2022-07-19,25.885,26.09,25.85,26.08,16962.0
2022-07-20,25.915,26.27,25.915,26.27,5720.0
2022-07-21,26.22,26.345,26.165,26.335,5664.0
2022-07-22,26.355,26.41,26.175,26.295,5420.0
2022-07-25,26.375,26.375,26.135,26.135,6772.0
2022-07-26,26.21,26.21,26.135,26.145,2349.0
2022-07-27,26.49,26.555,26.22,26.535,5942.0
2022-07-28,26.62,26.935,26.545,26.935,2412.0
2022-07-29,27.03,27.195,26.955,27.185,8510.0
2022-08-02,27.26,27.28,27.025,27.04,25796.0
2022-08-03,27.12,27.31,27.12,27.25,8807.0
2022-08-04,27.28,27.28,27.205,27.235,10436.0
2022-08-05,27.91,27.91,27.28,27.385,135469.0
2022-08-08,27.385,27.555,27.3,27.345,12637.0
2022-08-09,27.24,27.24,27.175,27.215,41350.0
2022-08-10,27.645,27.645,27.51,27.575,8242.0
2022-08-11,27.67,27.88,27.65,27.755,13457.0
2022-08-12,27.87,28.1,27.855,28.09,9578.0
2022-08-15,28.16,28.51,28.15,28.5,10081.0
2022-08-16,28.56,28.57,28.37,28.455,10821.0
2022-08-17,28.38,28.385,28.225,28.31,6181.0
2022-08-18,28.32,28.5,28.31,28.445,15501.0
2022-08-19,28.415,28.415,28.15,28.235,11764.0
2022-08-22,27.795,28.13,27.69,27.71,5697.0
2022-08-23,27.68,27.69,27.48,27.48,15032.0
2022-08-24,27.615,27.65,27.585,27.595,10610.0
2022-08-25,27.835,27.96,27.75,27.96,12175.0
2022-08-26,28.015,28.015,27.31,27.31,3511.0
2022-08-29,27.08,27.26,27.025,27.195,7291.0
2022-08-30,27.165,27.165,26.92,27.005,42242.0
2022-08-31,27.165,27.165,26.84,26.945,12916.0
2022-09-01,26.89,26.92,26.595,26.92,5694.0
2022-09-02,27.11,27.145,26.62,26.67,13103.0
2022-09-06,26.585,27.1,26.575,26.63,9094.0
2022-09-07,26.82,27.215,26.785,27.215,14288.0
2022-09-08,27.09,27.34,27.08,27.34,12606.0
2022-09-09,27.45,27.66,27.425,27.585,9253.0
2022-09-12,27.73,27.785,27.595,27.75,14955.0
2022-09-13,27.54,27.545,27.08,27.08,6496.0
2022-09-14,26.975,27.08,26.85,27.04,10500.0
2022-09-15,27.27,27.29,26.935,26.965,4345.0
2022-09-16,26.795,26.795,26.585,26.765,8283.0
2022-09-19,27.28,27.28,26.71,26.84,6586.0
2022-09-20,26.89,26.89,26.545,26.765,7838.0
2022-09-21,26.975,26.995,26.42,26.515,17411.0
2022-09-22,26.295,26.295,26.115,26.125,7893.0
2022-09-23,25.965,25.965,25.57,25.82,7459.0
2022-09-26,25.675,26.07,25.675,25.78,15809.0
2022-09-27,26.02,26.02,25.555,25.685,63226.0
2022-09-28,25.47,26.175,25.44,26.175,10857.0
2022-09-29,25.66,25.805,25.6,25.725,14100.0
2022-09-30,25.84,25.975,25.62,25.65,5124.0
2022-10-03,25.745,26.165,25.65,26.005,16519.0
2022-10-04,26.455,26.72,26.455,26.625,19834.0
2022-10-05,26.475,26.885,26.475,26.885,13585.0
2022-10-06,26.915,26.915,26.705,26.78,5611.0
2022-10-07,26.37,26.37,26.025,26.04,3120.0
2022-10-11,25.935,26.08,25.795,25.85,3961.0
2022-10-12,25.975,25.975,25.795,25.89,6601.0
2022-10-13,25.67,26.35,25.67,26.29,10663.0
2022-10-14,26.52,26.54,25.935,25.945,62106.0
2022-10-17,26.165,26.27,26.165,26.215,3993.0
2022-10-18,26.81,26.81,26.53,26.635,8017.0
2022-10-19,26.425,26.58,26.31,26.37,15554.0
2022-10-20,26.38,26.38,26.06,26.15,6800.0
2022-10-21,26.05,26.455,26.015,26.405,8400.0
2022-10-24,26.74,26.935,26.695,26.875,9150.0
2022-10-25,26.96,27.165,26.96,27.155,18820.0
2022-10-26,27.21,27.45,27.155,27.155,4450.0
2022-10-27,26.835,27.395,26.83,27.145,15600.0
2022-10-28,27.315,27.845,27.315,27.815,6100.0
2022-10-31,27.825,27.9,27.74,27.74,19478.0
2022-11-01,27.995,27.995,27.795,27.825,21776.0
2022-11-02,27.86,27.87,27.325,27.325,8491.0
2022-11-03,27.01,27.385,26.99,27.28,5879.0
2022-11-04,27.125,27.26,26.78,27.105,16765.0
2022-11-07,27.305,27.375,27.115,27.365,15609.0
2022-11-08,27.25,27.525,27.2,27.4,322391.0
2022-11-09,27.23,27.345,27.095,27.21,10951.0
2022-11-10,27.775,28.16,27.73,28.16,16558.0
2022-11-11,29.635,29.635,27.93,28.255,10192.0
2022-11-14,28.205,28.39,28.075,28.075,50287.0
2022-11-15,28.435,28.445,28.13,28.195,67938.0
2022-11-16,28.15,28.15,28.025,28.025,21057.0
2022-11-17,27.985,27.995,27.65,27.825,16542.0
2022-11-18,28.16,28.215,28.045,28.215,11915.0
2022-11-21,28.215,28.34,28.215,28.34,6668.0
2022-11-22,28.6,28.6,28.445,28.57,10888.0
2022-11-23,28.65,28.735,28.57,28.62,14643.0
2022-11-24,28.915,28.925,28.63,28.86,5627.0
2022-11-25,28.715,28.945,28.715,28.82,29933.0
2022-11-28,28.725,28.755,28.455,28.525,33092.0
2022-11-29,28.485,28.81,28.485,28.81,12282.0
2022-11-30,28.78,29.125,28.485,29.125,16385.0
2022-12-01,29.355,29.355,29.125,29.205,16440.0
2022-12-02,29.135,29.28,28.935,29.195,26626.0
2022-12-05,28.985,29.08,28.84,28.935,18824.0
2022-12-06,28.935,28.935,28.61,28.77,25370.0
2022-12-07,28.77,28.78,28.535,28.685,18280.0
2022-12-08,28.735,28.86,28.685,28.735,10365.0
2022-12-09,28.79,28.925,28.715,28.715,18070.0
2022-12-12,28.88,29.05,28.515,29.04,26628.0
2022-12-13,29.91,29.91,28.88,29.1,39624.0
2022-12-14,29.22,29.28,28.82,28.885,5940.0
2022-12-15,28.945,28.945,28.42,28.515,22117.0
2022-12-16,28.33,28.33,28.055,28.305,12704.0
2022-12-19,28.425,28.425,27.815,27.825,10693.0
2022-12-20,27.855,27.93,27.815,27.86,11001.0
2022-12-21,28.09,28.32,28.09,28.225,12700.0
2022-12-22,28.025,28.025,27.64,27.97,14738.0
2022-12-23,27.88,28.085,27.88,28.085,2500.0
2022-12-28,27.915,28.05,27.78,27.78,4940.0
2022-12-29,27.97,28.175,27.97,28.175,1000.0
2022-12-30,27.99,28.05,27.82,27.895,5408.0
2023-01-03,28.47,28.47,28.02,28.23,8213.0
2023-01-04,28.26,28.405,28.155,28.29,8670.0
2023-01-05,28.24,28.26,28.125,28.165,13651.0
2023-01-06,28.365,28.6,28.27,28.55,6623.0
2023-01-09,28.455,28.79,28.455,28.47,48414.0
2023-01-10,28.465,28.725,28.445,28.725,15402.0
2023-01-11,28.915,29.105,28.875,29.105,20346.0
2023-01-12,29.31,29.32,28.98,29.06,8216.0
2023-01-13,29.06,29.23,28.965,29.195,6503.0
2023-01-16,29.27,29.455,29.155,29.455,6885.0
2023-01-17,29.23,29.3,29.115,29.145,25151.0
2023-01-18,29.05,29.33,28.955,29.02,18417.0
2023-01-19,28.655,28.695,28.52,28.59,27357.0
2023-01-20,28.625,28.885,28.6,28.82,23157.0
2023-01-23,29.08,29.33,29.04,29.225,11525.0
2023-01-24,29.1,29.205,29.07,29.135,7527.0
2023-01-25,28.84,29.205,28.74,29.205,30072.0
2023-01-26,28.665,29.34,28.665,29.32,21232.0
2023-01-27,29.31,29.49,29.27,29.385,13547.0
2023-01-30,29.385,29.395,29.23,29.23,13086.0
2023-01-31,29.23,29.475,29.225,29.475,9600.0
2023-02-01,29.76,29.885,29.355,29.8,28079.0
2023-02-02,29.945,30.32,29.945,30.195,12423.0
2023-02-03,30.05,30.195,29.955,30.03,63616.0
2023-02-06,29.935,29.975,29.82,29.82,12610.0
2023-02-07,29.8,30.135,29.735,30.135,22807.0
2023-02-08,29.925,30.01,29.83,29.905,23921.0
2023-02-09,29.99,29.99,29.58,29.645,14575.0
2023-02-10,29.49,29.5,29.31,29.48,27018.0
2023-02-13,29.355,29.78,29.35,29.78,10248.0
2023-02-14,29.685,29.83,29.54,29.78,41640.0
2023-02-15,29.77,30.0,29.77,30.0,14258.0
2023-02-16,29.77,30.0,29.77,29.8,22330.0
2023-02-17,29.76,29.79,29.61,29.76,13347.0
2023-02-21,29.59,29.59,29.23,29.25,18674.0
2023-02-22,29.32,29.375,29.185,29.27,25362.0
2023-02-23,29.51,29.51,29.135,29.365,22332.0
2023-02-24,29.09,29.29,29.09,29.175,14210.0
2023-02-27,29.5,29.5,29.155,29.215,14612.0
2023-02-28,29.185,29.435,29.185,29.33,9692.0
2023-03-01,29.35,29.365,29.06,29.145,18333.0
2023-03-02,29.05,29.385,28.975,29.34,16042.0
2023-03-03,29.52,29.75,29.475,29.735,15725.0
2023-03-06,29.975,30.375,29.625,29.665,16207.0
2023-03-07,29.635,29.78,29.435,29.465,14240.0
2023-03-08,29.49,29.635,29.475,29.61,27043.0
2023-03-09,29.61,29.61,29.0,29.0,56709.0
2023-03-10,28.955,28.955,28.31,28.385,147777.0
2023-03-13,28.0,28.105,27.77,27.915,31269.0
2023-03-14,27.915,28.365,27.885,28.165,6342.0
2023-03-15,27.685,27.98,27.625,27.885,14500.0
2023-03-16,27.715,28.23,27.665,28.205,74550.0
2023-03-17,27.79,27.83,27.685,27.72,12300.0
2023-03-20,27.715,27.99,27.715,27.925,25126.0
2023-03-21,28.29,28.405,28.22,28.395,19160.0
2023-03-22,28.215,28.455,27.875,27.875,12237.0
2023-03-23,27.945,28.0,27.53,27.715,20746.0
2023-03-24,27.56,27.955,27.56,27.955,16731.0
2023-03-27,28.165,28.165,27.955,27.955,8436.0
2023-03-28,28.04,28.04,27.835,27.925,9462.0
2023-03-29,28.175,28.275,28.11,28.275,59272.0
2023-03-30,28.3,28.455,28.265,28.33,16730.0
2023-03-31,28.475,28.725,28.475,28.725,20455.0
2023-04-03,28.455,28.65,28.455,28.555,21245.0
2023-04-04,28.69,28.69,28.235,28.32,23989.0
2023-04-05,28.255,28.3,28.195,28.285,20400.0
2023-04-06,28.275,28.36,28.215,28.36,11302.0
2023-04-10,28.34,28.57,28.34,28.57,19306.0
2023-04-11,28.68,28.775,28.61,28.7,20493.0
2023-04-12,28.795,28.795,28.445,28.475,12570.0
2023-04-13,28.455,28.515,28.32,28.465,36019.0
2023-04-14,28.58,28.58,28.275,28.41,25900.0
2023-04-17,28.29,28.66,28.29,28.62,22015.0
2023-04-18,28.745,28.745,28.57,28.68,10898.0
2023-04-19,28.62,28.845,28.6,28.785,20311.0
2023-04-20,28.715,28.755,28.62,28.7,20935.0
2023-04-21,28.725,28.85,28.7,28.845,21845.0
2023-04-24,28.835,28.89,28.785,28.85,12949.0
2023-04-25,28.91,28.91,28.6,28.6,10958.0
2023-04-26,28.29,28.455,28.265,28.33,14902.0
2023-04-27,28.39,28.7,28.3,28.65,11045.0
2023-04-28,28.735,28.91,28.7,28.88,37602.0
2023-05-01,28.94,28.98,28.845,28.89,13021.0
2023-05-02,28.97,28.98,28.37,28.62,14026.0
2023-05-03,28.69,28.765,28.42,28.43,27734.0
2023-05-04,28.165,28.165,27.945,27.995,19560.0
2023-05-05,28.06,28.165,28.05,28.12,12920.0
2023-05-08,27.915,28.09,27.905,28.09,13617.0
2023-05-09,27.895,28.08,27.885,27.975,26893.0
2023-05-10,28.14,28.14,27.79,27.945,96252.0
2023-05-11,27.965,28.06,27.915,28.06,13850.0
2023-05-12,28.15,28.185,28.015,28.185,12862.0
2023-05-15,28.175,28.185,28.05,28.165,12085.0
2023-05-16,27.87,28.07,27.85,27.86,7294.0
2023-05-17,27.885,28.11,27.82,28.04,24067.0
2023-05-18,28.12,28.42,28.12,28.42,16899.0
2023-05-19,28.65,28.66,28.3,28.35,10206.0
2023-05-23,28.32,28.39,28.09,28.14,17660.0
2023-05-24,28.05,28.05,27.935,27.975,14329.0
2023-05-25,28.02,28.09,27.895,28.03,21634.0
2023-05-26,28.08,28.245,28.08,28.225,28223.0
2023-05-29,28.33,28.41,28.255,28.41,6920.0
2023-05-30,28.215,28.215,28.06,28.15,8850.0
2023-05-31,28.175,28.175,27.75,27.84,14894.0
2023-06-01,27.86,27.885,27.655,27.81,49026.0
2023-06-02,27.875,28.42,27.875,28.37,34685.0
2023-06-05,28.735,28.755,28.265,28.3,18174.0
2023-06-06,28.225,28.43,28.155,28.4,13827.0
2023-06-07,28.41,28.57,28.41,28.555,39961.0
2023-06-08,28.57,28.59,28.38,28.535,54852.0
2023-06-09,28.455,28.555,28.39,28.485,14919.0
2023-06-12,28.525,28.71,28.525,28.7,12545.0
2023-06-13,28.825,28.87,28.71,28.87,14300.0
2023-06-14,28.94,28.98,28.715,28.86,93345.0
2023-06-15,28.845,28.98,28.765,28.92,108978.0
2023-06-16,29.005,29.095,28.805,28.86,40560.0
2023-06-19,28.93,28.98,28.71,28.98,4661.0
2023-06-20,28.85,28.85,28.61,28.63,42953.0
2023-06-21,28.555,28.58,28.455,28.485,28111.0
2023-06-22,28.43,28.43,28.265,28.33,25903.0
2023-06-23,28.205,28.32,28.13,28.165,16688.0
2023-06-26,28.265,28.29,28.175,28.245,15600.0
2023-06-27,28.195,28.69,28.195,28.66,25909.0
2023-06-28,28.7,28.775,28.68,28.76,24168.0
2023-06-29,28.895,28.99,28.845,28.98,41502.0
2023-06-30,29.115,29.27,29.115,29.26,41002.0
2023-07-04,29.175,29.34,29.115,29.165,8269.0
2023-07-05,29.205,29.3,29.145,29.27,16548.0
2023-07-06,29.155,29.215,28.96,29.205,17298.0
2023-07-07,29.08,29.32,29.06,29.09,27715.0
2023-07-10,29.195,29.37,29.07,29.34,41908.0
2023-07-11,29.435,29.6,29.415,29.58,70105.0
2023-07-12,29.865,29.865,29.57,29.59,21716.0
2023-07-13,29.725,29.745,29.535,29.59,38720.0
2023-07-14,29.6,29.66,29.485,29.63,13866.0
2023-07-17,29.525,29.67,29.515,29.63,15311.0
2023-07-18,29.6,29.845,29.6,29.765,24451.0
2023-07-19,29.845,29.94,29.815,29.92,18057.0
2023-07-20,29.9,29.94,29.795,29.9,63211.0
2023-07-21,30.175,30.23,29.98,30.025,19242.0
2023-07-24,30.135,30.145,29.94,29.99,18077.0
2023-07-25,30.105,30.125,30.01,30.055,46287.0
2023-07-26,30.175,30.22,30.075,30.175,28013.0
2023-07-27,30.29,30.29,29.96,29.98,23066.0
2023-07-28,30.28,30.28,30.065,30.145,21473.0
2023-07-31,30.105,30.145,29.97,30.035,18311.0
2023-08-01,30.22,30.26,30.135,30.24,46964.0
2023-08-02,30.175,30.18,30.01,30.075,18673.0
2023-08-03,30.02,30.02,29.845,29.94,20403.0
2023-08-04,30.145,30.145,29.855,29.87,23889.0
2023-08-08,30.01,30.055,29.88,30.02,24268.0
2023-08-09,30.02,30.175,29.97,30.0,20779.0
2023-08-10,30.01,30.18,29.94,29.94,33636.0
2023-08-11,29.89,30.025,29.89,30.01,21763.0
2023-08-14,29.94,30.01,29.91,29.99,9288.0
2023-08-15,29.94,30.0,29.69,29.7,22522.0
2023-08-16,29.71,29.755,29.57,29.57,20342.0
2023-08-17,29.555,29.61,29.37,29.39,24007.0
2023-08-18,29.29,29.445,29.25,29.445,11949.0
2023-08-21,29.485,29.495,29.26,29.415,14185.0
2023-08-22,29.455,29.455,29.3,29.31,15603.0
2023-08-23,29.465,29.535,29.435,29.525,16027.0
2023-08-24,29.545,29.65,29.36,29.37,18984.0
2023-08-25,29.485,29.6,29.39,29.525,22171.0
2023-08-28,29.755,29.785,29.66,29.725,72268.0
2023-08-29,29.9,29.99,29.68,29.99,22862.0
2023-08-30,29.93,30.055,29.93,30.02,31728.0
2023-08-31,30.155,30.165,29.87,29.87,12610.0
2023-09-01,29.99,30.2,29.99,30.18,23311.0
2023-09-05,30.18,30.18,29.91,29.91,17911.0
2023-09-06,29.88,29.925,29.7,29.805,22966.0
2023-09-07,29.775,29.835,29.67,29.795,38438.0
2023-09-08,29.715,29.745,29.66,29.68,29586.0
2023-09-11,29.71,29.725,29.57,29.57,7106.0
2023-09-12,29.56,29.62,29.495,29.515,11657.0
2023-09-13,29.555,29.555,29.35,29.39,10001.0
2023-09-14,29.56,29.66,29.515,29.65,6303.0
2023-09-15,29.62,29.66,29.405,29.435,12014.0
2023-09-18,29.31,29.33,29.25,29.27,10186.0
2023-09-19,29.26,29.27,28.96,29.105,261843.0
2023-09-20,29.105,29.26,29.05,29.05,46635.0
2023-09-21,28.97,29.01,28.575,28.585,38491.0
2023-09-22,28.66,28.67,28.485,28.485,12672.0
2023-09-25,28.39,28.485,28.38,28.485,7918.0
2023-09-26,28.43,28.45,28.195,28.235,27920.0
2023-09-27,28.3,28.335,28.095,28.2,16965.0
2023-09-28,28.27,28.48,28.21,28.375,23319.0
2023-09-29,28.445,28.6,28.405,28.49,14481.0
2023-10-02,28.49,28.56,28.23,28.345,21806.0
2023-10-03,28.24,28.3,28.005,28.055,49075.0
2023-10-04,28.105,28.3,28.035,28.28,10801.0
2023-10-05,28.27,28.29,28.045,28.17,12470.0
2023-10-06,27.965,28.415,27.94,28.3,12691.0
2023-10-10,28.425,28.725,28.425,28.56,12290.0
2023-10-11,28.655,28.655,28.51,28.64,13931.0
2023-10-12,28.695,28.695,28.365,28.49,12100.0
2023-10-13,28.58,28.59,28.27,28.325,10067.0
2023-10-16,28.415,28.695,28.415,28.61,27586.0
2023-10-17,28.715,28.92,28.715,28.795,13904.0
2023-10-18,28.765,28.775,28.48,28.53,14315.0
2023-10-19,28.475,28.58,28.17,28.17,42077.0
2023-10-20,28.085,28.085,27.81,27.81,13909.0
2023-10-23,27.725,27.81,27.585,27.605,22851.0
2023-10-24,27.625,27.955,27.615,27.87,31491.0
2023-10-25,27.87,27.87,27.655,27.675,37131.0
2023-10-26,27.725,27.84,27.685,27.695,42188.0
2023-10-27,27.695,27.695,27.385,27.45,32541.0
2023-10-30,27.56,27.615,27.375,27.58,50703.0
2023-10-31,27.755,27.91,27.645,27.86,21820.0
2023-11-01,27.965,28.005,27.81,27.965,71116.0
2023-11-02,28.085,28.335,28.085,28.335,30167.0
2023-11-03,28.54,28.745,28.54,28.65,61798.0
2023-11-06,28.6,28.705,28.455,28.51,21720.0
2023-11-07,28.53,28.675,28.52,28.62,24015.0
2023-11-08,28.65,28.715,28.59,28.65,26717.0
2023-11-09,28.65,28.715,28.435,28.435,153025.0
2023-11-10,28.49,28.765,28.48,28.745,38743.0
2023-11-13,28.765,28.775,28.64,28.705,10276.0
2023-11-14,29.105,29.405,29.105,29.29,46811.0
2023-11-15,29.35,29.55,29.35,29.395,21170.0
2023-11-16,29.445,29.545,29.395,29.495,25126.0
2023-11-17,29.535,29.535,29.455,29.485,21808.0
2023-11-20,29.515,29.72,29.485,29.65,16593.0
2023-11-21,29.58,29.59,29.495,29.56,10702.0
2023-11-22,29.69,29.815,29.67,29.71,16997.0
2023-11-23,29.69,29.825,29.69,29.795,9600.0
2023-11-24,29.64,29.775,29.535,29.63,31511.0
2023-11-27,29.56,29.6,29.535,29.535,41045.0
2023-11-28,29.515,29.545,29.37,29.425,47134.0
2023-11-29,29.55,29.745,29.545,29.545,28480.0
2023-11-30,29.7,29.785,29.57,29.785,62573.0
2023-12-01,29.66,30.06,29.62,30.06,38899.0
2023-12-04,30.07,30.215,30.05,30.175,26259.0
2023-12-05,30.095,30.095,29.95,30.02,39553.0
2023-12-06,30.155,30.225,30.03,30.04,26483.0
2023-12-07,30.07,30.235,30.06,30.205,23853.0
2023-12-08,30.145,30.565,30.145,30.27,28722.0
2023-12-11,30.31,30.515,30.145,30.515,46667.0
2023-12-12,30.545,30.64,30.495,30.605,35943.0
2023-12-13,30.605,31.04,30.535,31.04,41925.0
2023-12-14,31.13,31.41,31.1,31.235,73132.0
2023-12-15,31.215,31.76,30.835,30.965,41485.0
2023-12-18,31.15,31.15,30.935,31.0,42890.0
2023-12-19,31.05,31.13,31.0,31.13,53565.0
2023-12-20,31.12,31.13,30.68,30.68,43741.0
2023-12-21,30.875,31.605,30.69,30.855,27834.0
2023-12-22,30.975,31.01,30.845,30.905,29017.0
2023-12-27,30.975,31.18,30.77,31.005,56219.0
2023-12-28,31.005,31.125,30.935,31.115,13489.0
2023-12-29,31.15,31.18,30.87,31.065,54286.0
2024-01-02,31.14,31.27,31.065,31.22,64292.0
2024-01-03,31.22,31.23,30.81,30.83,123252.0
2024-01-04,30.84,30.965,30.76,30.78,31455.0
2024-01-05,30.86,30.935,30.73,30.9,58396.0
2024-01-08,30.975,31.19,30.92,31.19,58330.0
2024-01-09,31.18,31.19,31.035,31.16,45084.0
2024-01-10,31.18,31.2,30.52,31.16,37744.0
2024-01-11,31.2,31.2,30.945,31.105,44548.0
2024-01-12,31.18,31.18,30.935,31.075,48944.0
2024-01-15,31.19,31.33,31.045,31.14,27617.0
2024-01-16,31.24,31.63,30.945,31.065,87649.0
2024-01-17,30.965,31.025,30.76,30.85,392718.0
2024-01-18,30.85,30.985,30.75,30.965,47507.0
2024-01-19,31.125,31.14,30.85,31.065,44890.0
2024-01-22,31.085,31.375,31.075,31.355,95120.0
2024-01-23,31.425,31.455,31.27,31.34,41275.0
2024-01-24,31.55,31.56,31.28,31.31,99752.0
2024-01-25,31.805,31.825,31.345,31.505,44047.0
2024-01-26,31.23,31.525,31.23,31.435,43339.0
2024-01-29,31.395,31.55,31.385,31.55,53780.0
2024-01-30,31.525,31.6,31.465,31.535,63654.0
2024-01-31,31.525,31.96,31.21,31.23,96266.0
2024-02-01,31.365,31.465,31.045,31.415,58650.0
2024-02-02,31.56,31.74,31.32,31.6,105304.0
2024-02-05,31.58,31.63,31.395,31.535,38962.0
2024-02-06,31.55,31.64,31.505,31.57,54535.0
2024-02-07,31.71,31.73,31.55,31.65,46879.0
2024-02-08,31.61,31.71,31.6,31.71,66119.0
2024-02-09,31.785,31.785,31.62,31.75,53562.0
2024-02-12,31.915,32.0,31.805,31.955,64395.0
2024-02-13,31.525,31.755,31.465,31.69,53863.0
2024-02-14,31.935,31.945,31.65,31.935,52464.0
2024-02-15,31.895,32.16,31.895,32.14,420838.0
2024-02-16,32.07,32.215,32.01,32.04,70196.0
2024-02-20,32.01,32.08,31.925,32.03,91867.0
2024-02-21,32.04,32.08,31.895,32.08,109248.0
2024-02-22,32.265,32.4,32.16,32.365,57818.0
2024-02-23,32.4,32.52,32.355,32.48,51092.0
2024-02-26,32.53,32.57,32.335,32.335,72052.0
2024-02-27,32.54,32.55,32.44,32.55,55463.0
2024-02-28,32.625,32.705,32.56,32.665,62803.0
2024-02-29,32.85,32.86,32.655,32.86,34705.0
2024-03-01,32.86,32.98,32.745,32.98,156134.0
2024-03-04,33.135,33.175,33.025,33.105,103336.0
2024-03-05,33.065,33.125,32.87,32.97,103570.0
2024-03-06,33.19,33.2,32.9,32.995,40593.0
2024-03-07,33.115,33.19,33.055,33.105,136052.0
2024-03-08,33.19,33.24,33.105,33.175,50216.0
2024-03-11,32.94,33.175,32.87,33.165,51006.0
2024-03-12,33.35,33.425,33.125,33.26,47269.0
2024-03-13,33.33,33.36,33.175,33.2,64769.0
2024-03-14,33.35,33.37,32.91,33.055,40003.0
2024-03-15,33.045,33.075,32.97,33.065,42665.0
2024-03-18,33.185,33.2,33.075,33.105,29786.0
2024-03-19,33.25,33.38,33.2,33.38,61085.0
2024-03-20,33.505,33.535,33.3,33.435,52123.0
2024-03-21,33.77,33.855,33.62,33.815,32447.0
2024-03-22,33.995,34.005,33.75,33.78,66354.0
2024-03-25,33.77,33.78,33.63,33.65,72716.0
2024-03-26,33.75,33.77,33.605,33.615,45272.0
2024-03-27,33.68,34.145,33.655,34.145,38774.0
2024-03-28,34.22,34.23,34.055,34.17,44842.0
2024-04-01,34.34,34.37,34.025,34.055,88924.0
2024-04-02,33.955,33.955,33.635,33.73,76627.0
2024-04-03,33.73,33.75,33.595,33.68,66897.0
2024-04-04,33.85,33.86,33.33,33.38,51713.0
2024-04-05,33.635,33.7,33.545,33.68,64834.0
2024-04-08,33.76,33.83,33.665,33.72,32036.0
2024-04-09,33.85,33.87,33.625,33.87,28668.0
2024-04-10,33.485,33.69,33.37,33.555,83726.0
2024-04-11,33.515,33.645,33.39,33.535,48395.0
2024-04-12,33.435,33.545,33.155,33.24,53639.0
2024-04-15,33.4,33.495,32.87,32.965,55059.0
2024-04-16,33.095,33.115,32.82,32.87,88155.0
2024-04-17,32.92,32.985,32.675,32.695,45346.0
2024-04-18,32.79,32.84,32.605,32.655,42744.0
2024-04-19,32.72,32.8,32.625,32.705,51254.0
2024-04-22,32.74,32.995,32.695,32.86,54378.0
2024-04-23,32.995,33.125,32.92,33.045,155246.0
2024-04-24,33.025,33.22,32.955,33.2,39256.0
2024-04-25,32.965,33.095,32.82,33.015,29082.0
2024-04-26,33.075,33.165,33.075,33.085,29771.0
2024-04-29,33.19,33.28,33.115,33.28,29152.0
2024-04-30,33.35,33.43,33.045,33.065,248995.0
2024-05-01,33.045,33.19,32.85,32.91,29454.0
2024-05-02,33.075,33.155,32.75,32.94,27925.0
2024-05-03,33.095,33.19,32.955,33.165,50011.0
2024-05-06,33.24,33.37,33.145,33.35,32824.0
2024-05-07,33.41,33.67,33.41,33.635,29414.0
2024-05-08,33.585,33.645,33.535,33.625,28232.0
2024-05-09,33.655,33.78,33.585,33.76,22642.0
2024-05-10,33.71,33.9,33.67,33.83,17042.0
2024-05-13,34.015,34.015,33.78,33.78,34517.0
2024-05-14,33.83,33.9,33.79,33.89,14155.0
2024-05-15,34.105,34.115,33.985,34.065,32940.0
2024-05-16,34.21,34.21,33.81,34.015,13683.0
2024-05-17,34.145,34.145,33.965,34.035,21431.0
2024-05-21,34.095,34.115,34.005,34.105,21337.0
2024-05-22,34.095,34.145,34.005,34.085,38578.0
2024-05-23,34.035,34.035,33.7,33.72,44171.0
2024-05-24,33.79,33.81,33.68,33.78,50033.0
2024-05-27,33.555,34.19,33.545,34.125,24399.0
2024-05-28,33.79,33.79,33.41,33.475,25582.0
2024-05-29,33.33,33.475,33.24,33.25,39373.0
2024-05-30,33.26,33.655,33.21,33.33,42057.0
2024-05-31,33.43,34.22,33.19,33.645,19503.0
2024-06-03,34.22,34.22,33.21,33.485,27289.0
2024-06-04,33.445,33.555,33.28,33.485,38664.0
2024-06-05,33.625,33.74,33.43,33.74,23114.0
2024-06-06,33.585,33.77,33.565,33.595,54243.0
2024-06-07,33.635,33.85,33.635,33.72,32079.0
2024-06-10,33.7,33.82,33.605,33.79,13141.0
2024-06-11,33.665,33.81,33.535,33.635,35832.0
2024-06-12,33.89,33.89,33.69,33.77,22253.0
2024-06-13,33.83,34.055,33.3,33.71,44710.0
2024-06-14,33.495,33.86,33.27,33.445,37845.0
2024-06-17,33.29,33.71,33.28,33.68,23794.0
2024-06-18,33.69,33.79,33.555,33.76,144784.0
2024-06-19,33.925,33.935,33.67,33.69,60330.0
2024-06-20,33.79,33.8,33.68,33.69,131082.0
2024-06-21,33.85,34.23,33.33,33.77,168511.0
2024-06-24,33.84,33.985,33.74,33.83,33673.0
2024-06-25,33.82,33.82,33.505,33.625,29045.0
2024-06-26,33.615,33.625,33.435,33.565,29170.0
2024-06-27,33.5,33.6,33.46,33.59,40464.0
2024-06-28,33.695,33.815,33.49,33.58,45531.0
2024-07-02,34.345,34.345,33.325,33.46,74165.0
2024-07-03,33.45,33.53,33.33,33.52,38805.0
2024-07-04,33.49,33.6,33.35,33.5,44295.0
2024-07-05,33.53,33.98,33.185,33.38,119000.0
2024-07-08,33.265,33.46,33.265,33.41,25249.0
2024-07-09,33.47,33.49,33.315,33.34,34689.0
2024-07-10,33.36,33.62,33.315,33.57,29459.0
2024-07-11,33.58,34.07,33.56,34.05,45627.0
2024-07-12,34.05,34.475,34.04,34.305,45925.0
2024-07-15,34.355,34.61,34.335,34.465,83526.0
2024-07-16,34.68,35.055,34.59,35.045,40229.0
2024-07-17,34.975,35.14,34.71,34.975,58602.0
2024-07-18,34.985,35.23,34.68,34.73,51014.0
2024-07-19,34.7,34.7,34.485,34.54,29227.0
2024-07-22,34.76,34.885,34.54,34.885,70645.0
2024-07-23,34.905,34.935,34.795,34.795,71746.0
2024-07-24,34.805,34.895,34.485,34.485,27052.0
2024-07-25,34.61,34.945,34.485,34.56,33409.0
2024-07-26,34.895,35.15,34.64,35.075,32566.0
2024-07-29,35.19,35.27,35.045,35.19,48812.0
2024-07-30,35.35,35.415,35.16,35.34,60449.0
2024-07-31,35.585,35.645,35.31,35.395,22298.0
2024-08-01,35.495,36.185,35.015,35.18,39276.0
2024-08-02,34.7,35.005,34.19,34.54,80960.0
2024-08-06,33.815,34.225,33.245,33.865,37811.0
2024-08-07,34.13,34.225,33.52,33.54,95717.0
2024-08-08,33.56,34.14,33.53,34.13,25347.0
2024-08-09,34.09,34.245,33.92,34.16,16759.0
2024-08-12,34.16,34.335,33.99,34.03,17427.0
2024-08-13,34.11,34.365,34.11,34.335,12451.0
2024-08-14,34.465,34.52,34.305,34.465,18510.0
2024-08-15,34.79,34.985,34.73,34.925,30594.0
2024-08-16,34.945,34.945,34.855,34.905,170945.0
2024-08-19,34.965,35.065,34.905,35.005,16934.0
2024-08-20,35.12,35.13,34.845,34.865,23731.0
2024-08-21,35.025,35.065,34.875,35.065,37809.0
2024-08-22,35.12,35.17,34.475,34.965,19042.0
2024-08-23,35.14,35.35,34.995,35.2,20559.0
2024-08-26,35.3,35.34,35.055,35.09,27747.0
2024-08-27,35.11,35.11,34.955,35.025,18158.0
2024-08-28,35.065,35.11,34.875,35.005,14056.0
2024-08-29,35.055,35.32,35.0,35.13,24270.0
2024-08-30,35.36,35.405,35.11,35.395,17736.0
2024-09-03,35.435,35.445,35.045,35.14,22936.0
2024-09-04,35.12,35.19,34.905,34.975,26765.0
2024-09-05,34.975,35.025,34.52,34.76,19149.0
2024-09-06,34.875,34.935,34.495,34.52,35084.0
2024-09-09,34.845,34.995,34.435,34.865,26054.0
2024-09-10,35.015,35.1,34.76,34.975,24461.0
2024-09-11,34.955,34.995,34.355,34.925,42187.0
2024-09-12,34.915,35.16,34.855,35.13,23584.0
2024-09-13,35.31,35.565,35.19,35.555,16039.0
2024-09-16,35.69,35.78,35.625,35.78,16214.0
2024-09-17,35.985,36.045,35.505,35.83,44734.0
2024-09-18,35.88,36.085,35.76,35.84,76237.0
2024-09-19,36.255,36.255,36.035,36.035,19577.0
2024-09-20,36.065,36.065,35.83,35.93,27824.0
2024-09-23,36.055,36.055,35.85,35.96,32536.0
2024-09-24,36.075,36.075,35.79,35.84,25771.0
2024-09-25,35.91,35.93,35.675,35.71,25484.0
2024-09-26,36.015,36.035,35.505,36.005,22801.0
2024-09-27,36.19,36.385,35.99,36.265,24687.0
2024-09-30,36.265,36.315,36.0,36.295,24578.0
2024-10-01,36.285,36.285,35.93,36.02,20843.0
2024-10-02,35.93,36.04,35.86,35.99,29925.0
2024-10-03,35.825,36.235,35.815,36.01,24148.0
2024-10-04,36.315,36.405,36.11,36.315,44972.0
2024-10-07,36.305,36.375,36.05,36.19,28990.0
2024-10-08,36.315,36.375,36.18,36.345,37915.0
2024-10-09,36.495,36.77,36.385,36.77,32027.0
2024-10-10,36.82,36.83,36.515,36.68,18143.0
2024-10-11,36.81,37.4,36.415,37.105,44598.0
2024-10-15,37.54,37.68,37.255,37.255,36341.0
2024-10-16,37.39,37.5,37.295,37.43,28144.0
2024-10-17,37.67,37.725,37.42,37.48,37356.0
2024-10-18,37.47,37.685,37.41,37.6,45284.0
2024-10-21,37.59,37.685,37.315,37.35,37513.0
2024-10-22,37.245,37.245,37.025,37.195,22539.0
2024-10-23,37.175,37.225,36.945,37.075,21582.0
2024-10-24,37.075,37.315,37.065,37.155,32680.0
2024-10-25,37.36,37.4,37.055,37.135,24404.0
2024-10-28,37.68,37.68,36.72,37.285,27610.0
2024-10-29,37.285,37.35,37.115,37.265,25422.0
2024-10-30,37.195,37.35,37.135,37.145,51600.0
2024-10-31,36.91,37.025,36.75,36.79,44203.0
2024-11-01,36.93,37.065,36.87,36.89,20433.0
2024-11-04,36.82,37.685,36.68,36.76,52883.0
2024-11-05,36.81,37.045,36.63,37.015,28297.0
2024-11-06,38.35,38.465,37.845,38.18,329868.0
2024-11-07,38.23,38.725,37.955,38.015,53907.0
2024-11-08,38.22,38.445,38.14,38.37,51011.0
2024-11-11,38.685,38.745,38.545,38.595,45124.0
2024-11-12,38.555,38.595,38.28,38.36,32281.0
2024-11-13,38.545,38.645,38.425,38.535,25747.0
2024-11-14,38.635,38.635,38.36,38.38,48897.0
2024-11-15,38.39,38.435,38.12,38.21,46512.0
2024-11-18,38.23,38.28,37.925,38.14,26596.0
2024-11-19,37.735,37.975,37.705,37.905,38632.0
2024-11-20,38.015,38.07,37.5,38.06,41877.0
2024-11-21,38.34,38.595,38.035,38.535,56583.0
2024-11-22,38.515,39.485,38.34,38.88,63772.0
2024-11-25,38.92,39.355,38.625,39.215,679394.0
2024-11-26,39.495,39.67,38.87,39.455,46240.0
2024-11-27,39.56,40.165,39.295,39.305,45686.0
2024-11-28,39.435,39.63,39.275,39.515,36039.0
2024-11-29,39.79,39.8,39.365,39.505,55815.0
2024-12-02,39.61,39.64,39.315,39.375,49082.0
2024-12-03,39.415,39.415,39.225,39.275,50711.0
2024-12-04,39.385,39.465,38.83,39.235,55016.0
2024-12-05,39.445,39.465,38.87,38.97,41935.0
2024-12-06,39.335,39.405,39.01,39.265,42717.0
2024-12-09,39.305,39.465,39.12,39.155,47706.0
2024-12-10,39.225,39.415,38.85,38.89,47022.0
2024-12-11,39.205,39.395,38.82,38.93,47023.0
2024-12-12,38.87,39.03,38.86,38.97,51639.0
2024-12-13,39.05,39.07,38.755,38.84,50274.0
2024-12-16,38.98,39.505,38.725,38.775,33705.0
2024-12-17,38.715,38.79,38.545,38.645,38268.0
2024-12-18,38.615,38.92,37.775,37.775,100142.0
2024-12-19,37.965,37.985,37.53,37.56,84389.0
2024-12-20,37.58,38.2,37.245,38.045,65266.0
2024-12-23,38.28,38.28,37.825,38.07,100429.0
2024-12-24,38.2,38.39,38.045,38.37,22760.0
2024-12-27,38.37,38.775,38.15,38.29,36587.0
2024-12-30,37.88,38.165,37.61,37.74,53702.0
2024-12-31,38.02,38.055,37.75,37.84,36137.0
2025-01-02,38.155,38.285,37.66,37.79,78590.0
2025-01-03,37.99,38.335,37.84,38.235,65219.0
2025-01-06,38.235,38.6,37.9,37.92,68444.0
2025-01-07,38.115,38.215,37.77,37.88,59297.0
2025-01-08,37.97,38.295,37.69,37.99,70895.0
2025-01-09,38.135,38.295,37.84,38.195,49585.0
2025-01-10,37.77,37.83,37.535,37.56,84540.0
2025-01-13,37.395,37.81,37.315,37.79,42068.0
2025-01-14,38.075,38.105,37.74,37.97,61966.0
2025-01-15,38.82,38.82,38.245,38.265,28862.0
2025-01-16,38.475,38.78,38.315,38.76,56710.0
2025-01-17,39.095,39.205,38.93,39.135,49133.0
2025-01-20,39.285,39.305,38.86,39.195,45089.0
2025-01-21,39.325,39.345,39.145,39.245,56166.0
2025-01-22,39.51,39.59,39.205,39.215,91094.0
2025-01-23,39.115,39.365,39.075,39.345,75441.0
2025-01-24,39.365,39.415,39.215,39.245,50907.0
2025-01-27,39.045,39.375,39.0,39.315,54976.0
2025-01-28,39.485,39.59,39.145,39.245,89824.0
2025-01-29,39.455,39.455,39.165,39.195,100387.0
2025-01-30,39.55,39.93,39.405,39.74,182416.0
2025-01-31,39.78,39.9,39.465,39.56,159232.0
2025-02-03,38.125,39.62,38.105,39.425,153111.0
2025-02-04,39.67,39.67,38.78,38.81,67027.0
2025-02-05,38.74,39.125,38.305,38.99,68520.0
2025-02-06,39.025,39.5,38.75,38.94,113264.0
2025-02-07,38.96,39.455,38.63,38.67,109856.0
2025-02-10,39.035,39.035,38.76,38.83,37393.0
2025-02-11,38.77,38.83,38.64,38.77,31664.0
2025-02-12,38.62,38.65,38.455,38.56,44016.0
2025-02-13,38.61,38.72,38.465,38.65,29560.0
2025-02-14,38.7,38.74,38.53,38.56,55110.0
2025-02-18,38.6,38.9,38.485,38.86,54861.0
2025-02-19,39.375,39.88,38.71,39.085,34580.0
2025-02-20,38.99,39.53,38.64,38.84,61191.0
2025-02-21,38.9,38.95,38.355,38.435,67036.0
2025-02-24,38.465,38.63,38.355,38.57,39178.0
2025-02-25,38.67,38.81,38.455,38.74,61004.0
2025-02-26,38.89,39.025,38.63,38.71,46308.0
2025-02-27,38.9,39.035,38.67,38.68,57312.0
2025-02-28,38.68,39.175,38.56,39.155,65396.0
2025-03-03,39.115,39.405,38.425,38.84,109150.0
2025-03-04,38.53,38.63,38.105,38.115,101770.0
2025-03-05,37.96,38.225,37.76,38.115,76929.0
2025-03-06,37.85,38.61,37.445,37.62,78760.0
2025-03-07,37.72,38.225,37.63,38.185,57929.0
2025-03-10,38.185,39.095,37.6,37.83,36774.0
2025-03-11,37.67,37.77,37.205,37.205,74647.0
2025-03-12,37.415,37.415,36.85,36.98,92591.0
2025-03-13,37.05,37.115,36.68,36.72,112267.0
2025-03-14,36.9,37.295,36.89,37.295,28118.0
2025-03-17,37.295,37.66,37.125,37.63,51057.0
2025-03-18,37.63,38.115,37.265,37.375,57289.0
2025-03-19,37.415,37.87,37.395,37.73,59539.0
2025-03-20,38.105,38.105,37.535,37.55,39285.0
2025-03-21,37.495,37.505,37.225,37.445,50992.0
2025-03-24,37.88,38.105,37.69,37.94,33995.0
2025-03-25,38.045,38.105,37.63,37.76,38655.0
2025-03-26,37.83,37.86,37.485,37.66,54361.0
2025-03-27,37.65,37.92,37.57,37.66,37005.0
2025-03-28,37.695,37.99,37.025,37.095,41278.0
2025-03-31,36.79,37.645,36.75,37.575,38987.0
2025-04-01,37.605,37.645,37.155,37.395,31108.0
2025-04-02,37.225,37.81,37.225,37.8,45345.0
2025-04-03,36.78,36.9,35.37,35.38,172515.0
2025-04-04,34.97,34.98,33.7,33.73,488882.0
2025-04-07,31.795,34.545,31.715,33.49,458509.0
2025-04-08,34.225,34.325,32.47,32.885,269220.0
2025-04-09,32.52,35.26,32.04,35.15,665283.0
2025-04-10,34.88,34.92,32.875,33.66,568785.0
2025-04-11,33.59,34.095,33.095,33.96,212510.0
2025-04-14,34.645,34.665,34.105,34.345,120691.0
2025-04-15,34.325,34.755,34.315,34.475,78851.0
2025-04-16,34.255,34.365,33.52,33.76,79750.0
2025-04-17,33.95,34.215,33.85,33.97,118210.0
2025-04-21,33.97,34.94,32.955,33.265,73931.0
2025-04-22,33.72,34.085,33.67,34.055,63493.0
2025-04-23,34.84,35.17,34.275,34.585,120280.0
2025-04-24,34.605,35.12,34.485,35.06,82989.0
2025-04-25,35.02,35.02,34.735,35.02,58341.0
2025-04-28,35.1,35.21,34.765,35.05,105675.0
2025-04-29,34.86,35.33,34.81,35.24,52485.0
2025-04-30,35.0,35.19,34.565,35.19,70358.0
2025-05-01,35.2,35.575,35.16,35.26,268225.0
2025-05-02,35.585,35.875,35.505,35.805,35325.0
2025-05-05,35.755,36.095,35.39,35.655,33803.0
2025-05-06,35.31,35.555,35.24,35.32,87217.0
2025-05-07,35.42,35.775,34.97,35.695,113104.0
2025-05-08,35.985,36.59,35.935,36.225,97462.0
2025-05-09,36.53,36.54,36.195,36.25,45195.0
2025-05-12,37.395,37.455,37.185,37.375,28083.0
2025-05-13,37.515,37.585,37.345,37.345,24474.0
2025-05-14,37.355,37.545,37.145,37.225,90700.0
2025-05-15,37.245,37.525,36.89,37.505,36946.0
2025-05-16,37.515,37.94,37.465,37.93,23831.0
2025-05-20,37.9,38.24,37.455,37.645,27220.0
2025-05-21,37.275,37.325,36.65,36.72,82949.0
2025-05-22,36.73,36.8,36.47,36.61,27048.0
2025-05-23,36.015,36.165,35.965,36.095,78199.0
2025-05-26,36.55,36.55,36.38,36.53,25551.0
2025-05-27,36.6,36.995,36.45,36.995,43607.0
2025-05-28,37.145,37.245,36.7,36.7,24667.0
2025-05-29,36.8,37.515,36.53,36.76,33607.0
2025-05-30,36.75,37.225,36.27,36.49,57680.0
2025-06-02,36.41,36.5,36.135,36.47,31566.0
2025-06-03,36.54,36.86,36.43,36.85,26392.0
2025-06-04,36.85,37.535,36.6,36.6,24909.0
2025-06-05,36.6,36.76,36.42,36.48,120721.0
2025-06-06,36.78,37.105,36.77,36.93,87260.0
2025-06-09,36.985,37.035,36.8,36.92,23685.0
2025-06-10,36.94,37.565,36.79,36.975,31153.0
2025-06-11,36.995,37.235,36.82,36.91,22673.0
2025-06-12,36.78,36.88,36.66,36.82,35686.0
2025-06-13,36.67,36.7,36.28,36.32,44343.0
2025-06-16,36.41,36.76,36.4,36.63,37399.0
2025-06-17,36.61,36.63,36.44,36.49,28269.0
2025-06-18,36.63,36.82,36.26,36.65,117038.0
2025-06-19,36.65,37.085,36.26,36.48,8941.0
2025-06-20,36.68,37.185,36.65,36.8,54269.0
2025-06-23,36.83,37.595,36.69,37.045,38704.0
2025-06-24,37.125,37.485,37.105,37.405,27790.0
2025-06-25,36.25,37.375,36.24,37.145,218657.0
2025-06-26,37.035,37.215,37.035,37.195,112574.0
2025-06-27,37.245,37.625,37.245,37.485,41409.0
2025-06-30,37.565,37.565,37.355,37.475,9890.0
2025-07-02,37.875,37.985,37.775,37.905,25162.0
2025-07-03,38.025,38.12,37.965,38.045,34740.0
2025-07-04,38.005,38.005,37.775,37.895,13965.0
2025-07-07,38.17,38.26,37.835,37.945,44307.0
2025-07-08,37.875,38.24,37.675,38.14,32954.0
2025-07-09,38.31,38.36,38.085,38.25,33658.0
2025-07-10,38.23,38.58,38.23,38.38,18271.0
2025-07-11,38.29,38.3,38.12,38.19,27414.0
2025-07-14,38.11,38.29,38.035,38.24,20710.0
2025-07-15,38.27,38.27,37.825,37.835,16906.0
2025-07-16,37.985,37.985,37.485,37.845,109716.0
2025-07-17,38.015,38.35,38.015,38.34,18174.0
2025-07-18,38.34,38.36,38.2,38.25,21758.0
2025-07-21,38.35,38.38,38.025,38.025,22174.0
2025-07-22,38.005,38.31,38.005,38.29,31397.0
2025-07-23,38.39,38.66,38.37,38.54,46104.0
2025-07-24,38.62,38.7,38.55,38.57,13744.0
2025-07-25,38.82,38.95,38.64,38.91,11984.0
2025-07-28,39.07,39.07,38.76,38.8,14268.0
2025-07-29,38.98,38.98,38.77,38.87,16540.0
2025-07-30,39.01,39.03,38.63,38.8,26684.0
2025-07-31,38.95,38.97,38.4,38.46,45170.0
2025-08-01,38.045,38.055,37.585,37.915,40549.0
2025-08-05,38.47,38.49,38.13,38.24,25168.0
2025-08-06,38.24,38.25,38.015,38.045,19204.0
2025-08-07,38.28,38.31,37.895,37.995,241297.0
2025-08-08,38.16,38.23,38.065,38.095,13764.0
2025-08-11,38.18,38.33,38.055,38.055,19316.0
2025-08-12,38.15,38.55,38.15,38.55,25518.0
2025-08-13,38.71,39.07,38.58,39.06,21245.0
2025-08-14,38.94,38.96,38.76,38.95,11227.0
2025-08-15,39.01,39.02,38.8,38.8,25356.0
2025-08-18,38.77,38.97,38.75,38.82,13941.0
2025-08-19,38.98,39.27,38.89,39.14,56018.0
2025-08-20,39.12,39.25,38.99,39.14,14919.0
2025-08-21,39.02,39.19,39.0,39.13,25242.0
2025-08-22,39.29,39.755,39.29,39.655,29962.0
2025-08-25,39.595,39.595,39.41,39.47,15303.0
2025-08-26,39.4,39.43,39.25,39.4,36817.0
2025-08-27,39.34,39.57,39.32,39.42,18947.0
2025-08-28,39.42,39.42,39.15,39.31,21173.0
2025-08-29,39.31,39.37,39.11,39.18,8581.0
2025-09-02,39.08,39.08,38.82,39.03,16218.0
2025-09-03,39.04,39.04,38.83,39.02,29993.0
2025-09-04,39.17,39.38,39.03,39.35,19068.0
2025-09-05,39.42,39.595,39.25,39.45,17139.0
2025-09-08,39.37,39.38,39.13,39.33,17219.0
2025-09-09,39.29,39.5,39.2,39.4,20054.0
2025-09-10,39.4,39.41,39.21,39.35,21991.0
2025-09-11,39.34,39.865,39.33,39.825,62413.0
2025-09-12,39.855,39.855,39.605,39.665,27110.0
2025-09-15,39.655,39.665,39.29,39.33,32898.0
2025-09-16,39.21,39.21,39.04,39.2,44246.0
2025-09-17,39.2,39.47,39.1,39.23,17905.0
2025-09-18,39.36,39.685,39.36,39.595,50400.0
2025-09-19,39.735,39.735,39.34,39.5,35373.0
2025-09-22,39.37,39.625,39.31,39.58,25031.0
2025-09-23,39.645,39.855,39.55,39.675,43804.0
2025-09-24,39.745,39.875,39.725,39.745,24507.0
2025-09-25,39.665,39.685,39.45,39.54,20748.0
2025-09-26,39.655,39.915,39.655,39.915,12034.0
2025-09-29,40.02,40.15,39.86,39.98,24270.0
2025-09-30,40.0,40.1,39.82,40.08,18434.0
2025-10-01,40.1,40.29,40.02,40.26,14406.0
2025-10-02,40.21,40.46,40.15,40.4,42258.0
2025-10-03,40.51,40.7,40.3,40.53,44845.0
2025-10-06,40.78,40.8,40.49,40.5,15553.0
2025-10-07,40.68,40.68,40.25,40.33,42149.0
2025-10-08,40.39,40.52,40.19,40.47,75043.0
2025-10-09,40.55,40.55,40.28,40.32,103218.0
2025-10-10,40.33,40.41,39.35,39.37,136785.0
2025-10-14,39.64,40.35,39.54,40.19,49993.0
2025-10-15,40.45,40.6,40.05,40.27,20221.0
2025-10-16,40.44,40.44,39.81,39.92,54997.0
2025-10-17,39.82,40.07,39.67,40.02,46530.0
2025-10-20,40.27,40.52,40.26,40.45,31844.0
2025-10-21,40.4,40.7,40.4,40.64,9969.0
2025-10-22,40.67,40.67,40.22,40.32,56498.0
2025-10-23,40.42,40.58,40.32,40.51,36716.0
2025-10-24,40.85,40.95,40.67,40.7,20659.0
2025-10-27,40.87,40.89,40.71,40.82,15525.0
2025-10-28,40.79,40.79,40.3,40.32,37563.0
2025-10-29,40.19,40.19,39.78,39.87,48643.0
2025-10-30,39.85,40.21,39.85,39.85,42655.0
2025-10-31,39.93,40.09,39.83,40.04,38180.0
2025-11-03,40.07,40.14,39.69,40.04,78483.0
2025-11-04,39.83,39.96,39.76,39.88,141909.0
2025-11-05,40.0,40.28,39.96,40.14,17873.0
2025-11-06,40.04,40.12,39.82,39.84,20063.0
2025-11-07,39.67,39.98,39.56,39.96,37821.0
2025-11-10,40.16,40.22,39.85,40.16,36497.0
2025-11-11,40.14,40.42,40.14,40.35,11908.0
2025-11-12,40.39,40.63,40.39,40.42,31224.0
2025-11-13,40.4,40.46,40.0,40.04,57009.0
2025-11-14,39.85,40.12,39.76,39.91,21709.0
2025-11-17,39.9,39.91,39.35,39.44,232536.0
2025-11-18,39.14,39.43,39.13,39.28,90476.0
2025-11-19,39.3,39.44,39.21,39.4,74750.0
2025-11-20,39.78,39.84,39.0,39.02,59223.0
2025-11-21,39.24,39.95,39.19,39.74,221860.0
2025-11-24,39.84,40.07,39.75,39.98,41252.0
2025-11-25,40.1,40.57,40.0,40.57,340080.0
2025-11-26,40.5,40.73,40.5,40.65,33523.0