Date,Open,High,Low,Close,Volume
2019-10-07,24.485,24.505,24.485,24.505,200.0
2019-10-08,24.285,24.285,24.17,24.195,1716.0
2019-10-09,24.415,24.425,24.415,24.415,107.0
2019-10-10,24.38,24.38,24.36,24.36,1500.0
2019-10-11,24.47,24.605,24.47,24.475,274.0
2019-10-15,24.585,24.585,24.585,24.585,310.0
2019-10-16,24.67,24.67,24.67,24.67,100.0
2019-10-17,24.57,24.67,24.57,24.67,143.0
2019-10-18,24.67,24.67,24.67,24.67,0.0
2019-10-21,24.585,24.585,24.56,24.56,517.0
2019-10-22,24.63,24.67,24.595,24.64,11800.0
2019-10-23,24.54,24.54,24.515,24.54,870.0
2019-10-24,24.695,24.695,24.67,24.695,182.0
2019-10-25,24.82,24.82,24.82,24.82,235.0
2019-10-28,24.85,24.865,24.82,24.83,898.0
2019-10-29,24.795,24.92,24.795,24.84,705.0
2019-10-30,24.93,25.265,24.93,24.93,943.0
2019-10-31,25.15,25.275,25.12,25.15,1740.0
2019-11-01,25.305,25.4,25.305,25.305,1320.0
2019-11-04,25.52,25.55,25.41,25.52,12674.0
2019-11-05,25.34,25.585,25.34,25.585,5075.0
2019-11-06,25.495,25.51,25.42,25.5,1234.0
2019-11-07,25.5,25.5,25.465,25.5,1500.0
2019-11-08,25.51,25.555,25.495,25.495,935.0
2019-11-11,25.565,25.595,25.565,25.595,460.0
2019-11-12,25.595,25.645,25.53,25.575,2101.0
2019-11-13,25.645,25.655,25.61,25.64,1703.0
2019-11-14,25.585,25.63,25.575,25.585,2090.0
2019-11-15,25.655,25.71,25.64,25.7,3398.0
2019-11-18,25.72,25.855,25.72,25.855,3776.0
2019-11-19,25.79,25.92,25.775,25.875,1278.0
2019-11-20,25.89,25.91,25.82,25.875,1696.0
2019-11-21,25.81,25.845,25.745,25.8,3081.0
2019-11-22,26.055,26.055,25.955,25.965,4105.0
2019-11-25,26.19,26.19,26.135,26.165,1408.0
2019-11-26,26.275,26.3,26.23,26.275,4789.0
2019-11-27,26.275,26.345,26.275,26.31,2502.0
2019-11-28,26.255,26.31,26.255,26.31,60.0
2019-11-29,26.065,26.355,26.035,26.355,3732.0
2019-12-02,26.255,26.275,26.055,26.275,3244.0
2019-12-03,26.0,26.11,25.99,26.02,1424.0
2019-12-04,26.21,26.21,26.02,26.02,855.0
2019-12-05,26.065,26.065,25.965,26.01,8876.0
2019-12-06,26.29,26.345,26.29,26.335,1722.0
2019-12-09,26.275,26.275,26.23,26.275,600.0
2019-12-10,26.2,26.28,26.18,26.275,1827.0
2019-12-11,26.235,26.245,26.18,26.18,1677.0
2019-12-12,26.28,26.39,26.175,26.18,1438.0
2019-12-13,26.375,26.465,26.375,26.41,13971.0
2019-12-16,26.625,26.72,26.625,26.69,5575.0
2019-12-17,26.67,26.72,26.645,26.69,1788.0
2019-12-18,26.625,26.625,26.455,26.51,13288.0
2019-12-19,26.49,26.525,26.48,26.51,415.0
2019-12-20,26.72,26.79,26.7,26.735,2154.0
2019-12-23,26.745,26.745,26.715,26.735,470.0
2019-12-24,26.63,26.74,26.6,26.685,1947.0
2019-12-27,26.83,26.83,26.51,26.61,5346.0
2019-12-30,26.985,26.985,26.545,26.545,1326.0
2019-12-31,26.41,26.465,26.31,26.465,2050.0
2020-01-02,26.565,26.585,26.555,26.565,1153.0
2020-01-03,26.43,26.5,26.355,26.435,3071.0
2020-01-06,26.41,26.49,26.375,26.455,1353.0
2020-01-07,26.475,26.51,26.4,26.5,841.0
2020-01-08,26.62,26.69,26.62,26.665,1657.0
2020-01-09,26.71,26.82,26.71,26.775,1009.0
2020-01-10,26.82,26.855,26.69,26.795,3781.0
2020-01-13,26.775,26.945,26.765,26.91,19146.0
2020-01-14,26.92,26.99,26.91,26.91,2050.0
2020-01-15,27.1,27.13,27.04,27.04,1731.0
2020-01-16,27.11,27.185,27.075,27.1,5249.0
2020-01-17,27.155,27.39,27.155,27.385,8357.0
2020-01-20,27.31,27.54,27.31,27.39,6260.0
2020-01-21,27.265,27.34,27.2,27.275,3574.0
2020-01-22,27.33,27.485,27.275,27.275,1212.0
2020-01-23,27.475,27.475,27.275,27.42,4183.0
2020-01-24,27.41,27.445,27.255,27.265,2910.0
2020-01-27,26.7,27.265,26.7,27.265,944.0
2020-01-28,26.82,27.02,26.82,26.93,2336.0
2020-01-29,27.075,27.09,26.945,26.99,3231.0
2020-01-30,26.875,27.01,26.84,27.0,2738.0
2020-01-31,26.74,26.74,26.575,26.62,3511.0
2020-02-03,26.785,26.83,26.73,26.83,317.0
2020-02-04,27.185,27.2,27.11,27.19,2028.0
2020-02-05,27.365,27.445,27.34,27.44,3555.0
2020-02-06,27.445,27.445,27.375,27.42,2584.0
2020-02-07,27.355,27.365,27.185,27.255,5169.0
2020-02-10,27.485,27.685,27.265,27.365,5762.0
2020-02-11,27.42,27.49,27.39,27.4,1423.0
2020-02-12,27.565,27.745,27.42,27.42,2188.0
2020-02-13,27.33,27.49,27.33,27.43,3645.0
2020-02-14,27.63,27.81,27.31,27.32,6290.0
2020-02-18,27.285,27.29,27.21,27.255,3670.0
2020-02-19,27.365,27.4,27.34,27.355,2394.0
2020-02-20,27.275,27.275,27.075,27.24,7996.0
2020-02-21,27.12,27.12,26.73,27.01,2871.0
2020-02-24,26.01,26.335,26.01,26.11,13032.0
2020-02-25,26.21,26.565,25.72,25.745,8487.0
2020-02-26,25.955,26.035,25.785,25.79,1985.0
2020-02-27,25.39,25.79,25.145,25.79,270.0
2020-02-28,24.555,25.29,24.32,24.8,9360.0
2020-03-02,24.98,25.29,24.92,25.275,2283.0
2020-03-03,26.175,26.175,25.03,25.455,5468.0
2020-03-04,25.49,25.945,25.32,25.52,1096.0
2020-03-05,25.5,25.555,25.28,25.28,1374.0
2020-03-06,24.965,25.145,24.875,25.01,4051.0
2020-03-09,25.01,25.01,23.825,23.92,10078.0
2020-03-10,24.775,24.875,24.245,24.245,1811.0
2020-03-11,24.09,24.135,23.61,23.745,7707.0
2020-03-12,23.635,23.645,21.2,21.525,2514.0
2020-03-13,22.455,23.18,22.125,23.18,1612.0
2020-03-16,20.545,21.28,20.37,20.455,5652.0
2020-03-17,21.37,22.745,21.37,22.155,5604.0
2020-03-18,21.525,21.615,20.66,20.67,1610.0
2020-03-19,21.18,22.155,21.18,21.69,1606.0
2020-03-20,23.175,23.175,21.615,21.71,787.0
2020-03-23,21.315,21.425,21.07,21.135,2087.0
2020-03-24,22.19,22.81,22.12,22.68,3889.0
2020-03-25,23.635,23.635,22.625,23.01,3121.0
2020-03-26,23.09,23.555,22.855,23.555,2696.0
2020-03-27,23.09,23.355,22.97,23.28,2369.0
2020-03-30,23.58,24.19,23.525,24.19,1614.0
2020-03-31,24.02,24.02,23.325,23.325,1547.0
2020-04-01,23.455,23.465,22.87,23.19,3205.0
2020-04-02,23.075,23.075,23.035,23.035,302.0
2020-04-03,22.8,22.835,22.465,22.645,1444.0
2020-04-06,23.265,23.645,23.265,23.4,3122.0
2020-04-07,24.235,24.235,23.835,24.145,1100.0
2020-04-08,23.965,24.33,23.965,24.145,1318.0
2020-04-09,24.555,24.92,24.51,24.875,2464.0
2020-04-13,24.375,24.49,24.145,24.49,1280.0
2020-04-14,24.78,24.965,24.78,24.78,2335.0
2020-04-15,24.6,24.83,24.6,24.735,4600.0
2020-04-16,24.82,25.03,24.8,24.82,325.0
2020-04-17,25.12,25.375,25.12,25.12,546.0
2020-04-20,25.455,25.455,25.155,25.39,2655.0
2020-04-21,24.99,24.99,24.88,24.935,642.0
2020-04-22,25.075,25.12,24.965,24.965,386.0
2020-04-23,24.965,24.965,24.965,24.965,0.0
2020-04-24,25.075,25.465,25.075,25.145,1005.0
2020-04-27,25.555,25.555,25.145,25.145,75.0
2020-04-28,25.755,25.755,25.6,25.6,1940.0
2020-04-29,25.985,26.035,25.775,26.01,486.0
2020-04-30,25.465,25.475,25.18,25.275,506.0
2020-05-01,25.21,25.21,24.955,25.135,944.0
2020-05-04,25.08,25.29,25.08,25.08,225.0
2020-05-05,25.43,25.43,25.08,25.08,57.0
2020-05-06,25.61,25.61,25.28,25.42,929.0
2020-05-07,25.71,25.99,25.675,25.99,1245.0
2020-05-08,25.775,25.79,25.735,25.785,1489.0
2020-05-11,25.9,26.11,25.8,26.11,2690.0
2020-05-12,26.065,26.075,25.835,25.835,3043.0
2020-05-13,25.945,26.12,25.835,25.985,11340.0
2020-05-14,25.485,25.745,25.485,25.745,900.0
2020-05-15,25.9,26.02,25.785,25.875,4100.0
2020-05-19,26.455,26.485,26.33,26.33,3300.0
2020-05-20,26.865,26.985,26.79,26.885,4105.0
2020-05-21,26.865,26.865,26.645,26.675,13220.0
2020-05-22,26.745,26.955,26.745,26.89,8172.0
2020-05-25,27.265,27.385,27.185,27.385,2598.0
2020-05-26,27.23,27.29,27.2,27.2,3281.0
2020-05-27,27.12,27.275,27.04,27.2,2280.0
2020-05-28,27.385,27.72,27.385,27.52,4163.0
2020-05-29,27.585,27.64,27.4,27.475,1435.0
2020-06-01,27.685,27.82,27.645,27.785,6059.0
2020-06-02,27.9,27.9,27.785,27.865,2980.0
2020-06-03,28.195,28.385,28.175,28.385,4056.0
2020-06-04,28.365,28.365,28.14,28.14,4015.0
2020-06-05,28.4,28.4,28.22,28.22,542.0
2020-06-08,28.22,28.22,28.04,28.195,4920.0
2020-06-09,27.93,28.175,27.93,28.055,12449.0
2020-06-10,28.255,28.41,28.13,28.34,5713.0
2020-06-11,28.055,28.095,27.255,27.485,5994.0
2020-06-12,28.14,28.14,27.54,27.865,5362.0
2020-06-15,27.255,28.0,27.245,27.855,2577.0
2020-06-16,28.185,28.185,27.92,27.92,2824.0
2020-06-17,28.375,28.595,28.345,28.345,4075.0
2020-06-18,28.42,28.42,28.22,28.3,2974.0
2020-06-19,28.5,28.53,28.13,28.24,4195.0
2020-06-22,28.41,28.61,28.395,28.395,4654.0
2020-06-23,28.7,28.785,28.64,28.72,4025.0
2020-06-24,28.375,28.375,28.075,28.185,3499.0
2020-06-25,28.11,28.475,28.11,28.4,2545.0
2020-06-26,28.685,28.685,28.22,28.23,16145.0
2020-06-29,28.175,28.63,28.165,28.52,7351.0
2020-06-30,28.55,28.55,28.1,28.245,2651.0
2020-07-02,28.885,28.885,28.705,28.795,2335.0
2020-07-03,28.82,28.95,28.5,28.5,1674.0
2020-07-06,29.075,29.15,28.96,28.965,1700.0
2020-07-07,29.02,29.24,29.015,29.07,5119.0
2020-07-08,28.93,29.14,28.875,29.14,2237.0
2020-07-09,29.16,29.24,28.95,29.17,4776.0
2020-07-10,29.16,29.45,29.115,29.45,4431.0
2020-07-13,29.515,29.67,29.285,29.285,9546.0
2020-07-14,29.295,29.64,29.295,29.64,2293.0
2020-07-15,29.89,29.98,29.495,29.58,4419.0
2020-07-16,29.38,29.54,29.33,29.525,6612.0
2020-07-17,29.525,29.705,29.515,29.615,4966.0
2020-07-20,29.64,29.88,29.64,29.78,8657.0
2020-07-21,29.78,29.895,29.715,29.835,14198.0
2020-07-22,29.815,29.825,29.65,29.805,5941.0
2020-07-23,29.66,29.69,29.295,29.48,15064.0
2020-07-24,29.14,29.33,29.12,29.285,13825.0
2020-07-27,29.43,29.65,29.405,29.56,21388.0
2020-07-28,29.425,29.535,29.315,29.405,10685.0
2020-07-29,29.38,29.605,29.37,29.605,14035.0
2020-07-30,29.085,29.585,29.05,29.525,7342.0
2020-07-31,29.86,29.86,28.76,29.05,20451.0
2020-08-04,29.46,29.505,29.17,29.505,10229.0
2020-08-05,29.69,29.69,29.525,29.54,9062.0
2020-08-06,29.58,29.76,29.48,29.74,10787.0
2020-08-07,29.725,29.735,29.635,29.695,8281.0
2020-08-10,29.64,29.735,29.47,29.735,5659.0
2020-08-11,29.705,29.705,29.405,29.405,20195.0
2020-08-12,29.86,29.95,29.715,29.845,11371.0
2020-08-13,29.845,29.89,29.715,29.805,4790.0
2020-08-14,29.76,29.87,29.635,29.815,8762.0
2020-08-17,29.75,29.97,29.75,29.87,7188.0
2020-08-18,29.925,30.08,29.915,30.05,9577.0
2020-08-19,30.035,30.1,29.87,29.96,12035.0
2020-08-20,29.815,29.87,29.69,29.87,71500.0
2020-08-21,29.57,29.725,29.56,29.725,8416.0
2020-08-24,30.025,30.115,30.025,30.115,12164.0
2020-08-25,30.105,30.105,29.87,30.005,17306.0
2020-08-26,30.035,30.225,30.035,30.155,4846.0
2020-08-27,30.355,30.36,29.86,29.95,11365.0
2020-08-28,29.815,29.95,29.77,29.95,27870.0
2020-08-31,30.18,30.18,29.64,29.75,10110.0
2020-09-01,29.925,29.945,29.67,29.945,16452.0
2020-09-02,30.09,30.38,30.05,30.38,11818.0
2020-09-03,30.27,30.27,29.47,29.57,8710.0
2020-09-04,29.66,29.66,29.03,29.46,10083.0
2020-09-08,29.325,29.495,29.085,29.415,6245.0
2020-09-09,29.74,29.895,29.625,29.78,12572.0
2020-09-10,29.75,29.79,29.415,29.69,9146.0
2020-09-11,29.98,30.015,29.76,29.925,12373.0
2020-09-14,30.005,30.3,30.005,30.09,16758.0
2020-09-15,30.355,30.435,30.19,30.36,11800.0
2020-09-16,30.5,30.655,30.39,30.515,9535.0
2020-09-17,30.545,30.62,30.39,30.515,8354.0
2020-09-18,30.59,30.68,30.455,30.58,5493.0
2020-09-21,30.125,30.2,29.285,30.2,13840.0
2020-09-22,29.935,30.115,29.77,30.115,15759.0
2020-09-23,30.27,30.36,30.0,30.09,23135.0
2020-09-24,30.19,30.245,30.0,30.135,13087.0
2020-09-25,29.925,30.26,29.725,30.26,29833.0
2020-09-28,30.26,30.58,30.26,30.37,12034.0
2020-09-29,30.635,30.665,30.325,30.635,50342.0
2020-09-30,30.47,30.565,30.205,30.26,16009.0
2020-10-01,30.36,30.425,30.17,30.4,14553.0
2020-10-02,30.18,30.415,30.135,30.39,22058.0
2020-10-05,30.5,30.71,30.49,30.71,10520.0
2020-10-06,30.6,30.625,30.245,30.315,13606.0
2020-10-07,30.6,30.61,30.39,30.555,18530.0
2020-10-08,30.72,30.72,30.465,30.59,44607.0
2020-10-09,30.51,30.835,30.5,30.8,6033.0
2020-10-13,30.8,30.82,30.68,30.8,21397.0
2020-10-14,30.875,30.875,30.67,30.725,18098.0
2020-10-15,30.36,30.6,30.36,30.57,25392.0
2020-10-16,30.69,30.71,30.48,30.67,93829.0
2020-10-19,30.515,30.69,30.31,30.445,25069.0
2020-10-20,30.58,30.625,30.455,30.535,33408.0
2020-10-21,30.48,30.49,30.28,30.38,36343.0
2020-10-22,30.425,30.425,30.125,30.4,24899.0
2020-10-23,30.36,30.51,30.28,30.51,19380.0
2020-10-26,30.205,30.245,29.945,30.05,16251.0
2020-10-27,30.17,30.17,29.825,29.905,32358.0
2020-10-28,29.635,29.795,29.54,29.635,20998.0
2020-10-29,29.98,30.06,29.705,30.0,46889.0
2020-10-30,29.635,29.65,29.43,29.505,98396.0
2020-11-02,29.725,30.445,29.425,29.585,33031.0
2020-11-03,29.88,30.345,29.605,30.105,26584.0
2020-11-04,30.435,30.745,30.36,30.58,20966.0
2020-11-05,31.045,31.21,31.035,31.185,16827.0
2020-11-06,31.44,31.44,31.185,31.3,12964.0
2020-11-09,32.015,32.02,31.465,31.685,17061.0
2020-11-10,31.62,31.63,31.42,31.55,24264.0
2020-11-11,31.755,31.82,31.64,31.82,25716.0
2020-11-12,31.81,31.865,31.455,31.61,14051.0
2020-11-13,31.75,31.95,31.705,31.95,8570.0
2020-11-16,31.92,31.975,31.695,31.975,34851.0
2020-11-17,31.785,31.885,31.695,31.84,24835.0
2020-11-18,31.82,31.85,31.595,31.595,21833.0
2020-11-19,31.785,31.805,31.52,31.805,13058.0
2020-11-20,31.84,31.985,31.685,31.975,15910.0
2020-11-23,32.215,32.825,31.61,31.755,51767.0
2020-11-24,31.755,31.94,31.61,31.885,28561.0
2020-11-25,31.865,32.04,31.675,31.895,18934.0
2020-11-26,31.795,32.205,31.795,32.105,20682.0
2020-11-27,32.205,32.735,32.14,32.43,25731.0
2020-11-30,32.275,32.275,31.91,31.93,32288.0
2020-12-01,32.105,32.99,32.105,32.425,52934.0
2020-12-02,32.305,32.79,32.205,32.36,25646.0
2020-12-03,32.35,32.36,32.115,32.195,23446.0
2020-12-04,32.22,32.22,31.965,32.085,11902.0
2020-12-07,32.005,32.065,31.865,31.865,21240.0
2020-12-08,31.795,32.15,31.795,32.14,22316.0
2020-12-09,32.25,32.25,31.93,32.14,24941.0
2020-12-10,31.93,32.005,31.795,31.985,21255.0
2020-12-11,31.94,32.215,31.85,32.095,36228.0
2020-12-14,32.075,32.14,31.905,32.05,44604.0
2020-12-15,32.015,32.105,31.91,32.105,13750.0
2020-12-16,32.33,32.45,32.16,32.43,34160.0
2020-12-17,32.815,33.1,32.685,32.77,19161.0
2020-12-18,32.945,32.98,32.725,32.98,14962.0
2020-12-21,32.395,32.905,32.35,32.905,31590.0
2020-12-22,32.695,32.87,32.66,32.87,13519.0
2020-12-23,33.025,33.035,32.79,32.835,20916.0
2020-12-24,36.345,36.345,32.665,32.85,9505.0
2020-12-29,33.555,33.555,33.26,33.37,9413.0
2020-12-30,33.7,33.7,33.355,33.355,10102.0
2020-12-31,33.3,33.345,33.18,33.315,5978.0
2021-01-04,33.675,33.675,33.29,33.47,11627.0
2021-01-05,33.38,33.48,33.19,33.38,14210.0
2021-01-06,33.235,33.575,32.98,33.37,23452.0
2021-01-07,33.315,33.555,33.035,33.04,51385.0
2021-01-08,33.52,33.8,33.27,33.69,31491.0
2021-01-11,33.575,33.7,33.39,33.52,18021.0
2021-01-12,33.39,33.545,33.18,33.535,30337.0
2021-01-13,33.47,34.04,33.205,33.335,120227.0
2021-01-14,33.315,33.47,33.305,33.41,23785.0
2021-01-15,33.16,33.235,33.005,33.07,23869.0
2021-01-18,33.26,33.71,33.005,33.61,23693.0
2021-01-19,33.335,33.355,33.115,33.355,15142.0
2021-01-20,33.3,33.305,33.07,33.305,20664.0
2021-01-21,33.07,33.4,33.07,33.325,18261.0
2021-01-22,33.36,33.665,33.36,33.59,29131.0
2021-01-25,33.52,33.79,33.39,33.79,24918.0
2021-01-26,33.635,33.885,33.455,33.68,18997.0
2021-01-27,33.245,33.37,33.06,33.16,24854.0
2021-01-28,32.985,33.51,32.985,33.47,44054.0
2021-01-29,32.82,32.82,32.41,32.61,20828.0
2021-02-01,32.915,33.235,32.905,33.235,11646.0
2021-02-02,33.195,33.435,33.025,33.425,9396.0
2021-02-03,33.345,33.38,33.125,33.37,15350.0
2021-02-04,33.295,33.545,33.245,33.545,13100.0
2021-02-05,33.5,33.535,33.355,33.525,25735.0
2021-02-08,33.73,33.775,33.51,33.69,11002.0
2021-02-09,33.775,33.875,33.7,33.84,13908.0
2021-02-10,33.9,33.92,33.62,33.73,11334.0
2021-02-11,33.895,34.27,33.665,34.085,11217.0
2021-02-12,34.165,34.37,34.165,34.36,13492.0
2021-02-16,34.47,34.515,34.295,34.425,19799.0
2021-02-17,34.35,34.35,34.095,34.275,20628.0
2021-02-18,34.45,34.535,34.02,34.23,15276.0
2021-02-19,34.205,34.22,33.955,34.13,6097.0
2021-02-22,34.76,34.76,33.665,33.79,22752.0
2021-02-23,33.51,34.47,33.39,33.7,8928.0
2021-02-24,33.245,33.41,33.115,33.36,11041.0
2021-02-25,33.125,33.18,32.72,32.87,17907.0
2021-02-26,32.805,32.97,32.565,32.97,28004.0
2021-03-01,32.785,33.235,32.585,33.05,26525.0
2021-03-02,32.795,33.05,32.785,32.95,20001.0
2021-03-03,32.72,32.72,32.475,32.605,16361.0
2021-03-04,32.355,32.44,31.91,31.925,16752.0
2021-03-05,32.045,32.11,31.695,32.11,16797.0
2021-03-08,31.78,31.99,31.69,31.835,16551.0
2021-03-09,31.78,32.4,31.78,32.4,20963.0
2021-03-10,32.19,32.265,32.1,32.11,19960.0
2021-03-11,32.345,32.5,32.275,32.5,11033.0
2021-03-12,32.22,32.34,32.155,32.32,13539.0
2021-03-15,32.255,32.375,32.165,32.375,5180.0
2021-03-16,32.44,32.465,32.245,32.385,10525.0
2021-03-17,32.08,32.43,32.07,32.39,11249.0
2021-03-18,32.025,32.43,32.025,32.275,20992.0
2021-03-19,32.155,32.575,32.155,32.4,17741.0
2021-03-22,32.265,32.495,32.22,32.495,13630.0
2021-03-23,32.4,32.61,32.08,32.22,9809.0
2021-03-24,32.025,32.43,32.025,32.1,11104.0
2021-03-25,32.11,32.495,32.08,32.495,7072.0
2021-03-26,32.245,32.82,32.245,32.805,5936.0
2021-03-29,32.5,32.76,32.5,32.76,15174.0
2021-03-30,32.52,32.61,32.385,32.385,21530.0
2021-03-31,32.385,32.605,32.385,32.465,34263.0
2021-04-01,32.64,33.025,32.64,33.025,14874.0
2021-04-05,32.86,33.435,32.86,33.37,9179.0
2021-04-06,32.995,33.215,32.995,33.16,14374.0
2021-04-07,33.15,33.27,33.115,33.18,19966.0
2021-04-08,33.415,33.47,33.315,33.325,11684.0
2021-04-09,33.425,33.62,33.205,33.535,22654.0
2021-04-12,33.28,33.41,33.145,33.41,8463.0
2021-04-13,33.435,33.52,33.335,33.335,21868.0
2021-04-14,33.68,33.68,33.455,33.555,12105.0
2021-04-15,33.68,33.91,33.68,33.91,7917.0
2021-04-16,33.845,34.02,33.775,34.01,5762.0
2021-04-19,33.995,33.995,33.855,33.875,9994.0
2021-04-20,33.71,33.765,33.58,33.765,15216.0
2021-04-21,33.625,33.965,33.62,33.9,16357.0
2021-04-22,33.94,33.995,33.72,33.82,11070.0
2021-04-23,33.9,34.12,33.875,34.095,6919.0
2021-04-26,33.955,33.955,33.745,33.9,9741.0
2021-04-27,33.625,33.93,33.62,33.91,9647.0
2021-04-28,33.675,33.755,33.51,33.58,7727.0
2021-04-29,33.675,33.68,33.435,33.545,11028.0
2021-04-30,33.39,33.5,33.015,33.3,18637.0
2021-05-03,33.39,33.535,33.335,33.475,15370.0
2021-05-04,33.06,33.16,32.75,33.025,19327.0
2021-05-05,33.315,33.465,33.16,33.465,25274.0
2021-05-06,33.135,33.26,32.96,33.26,15687.0
2021-05-07,33.305,33.565,33.29,33.565,13059.0
2021-05-10,33.3,33.39,33.135,33.16,14603.0
2021-05-11,32.445,32.72,32.41,32.705,10411.0
2021-05-12,32.19,32.5,32.11,32.23,17351.0
2021-05-13,32.3,32.475,32.09,32.345,9141.0
2021-05-14,32.245,32.86,32.245,32.86,10008.0
2021-05-17,32.255,32.52,32.255,32.52,12634.0
2021-05-18,32.64,32.695,32.445,32.445,10327.0
2021-05-19,32.345,32.66,32.275,32.63,12312.0
2021-05-20,32.705,32.98,32.705,32.805,14454.0
2021-05-21,32.995,33.05,32.885,32.985,4140.0
2021-05-25,33.27,33.27,33.04,33.235,9610.0
2021-05-26,33.38,33.39,33.19,33.25,6371.0
2021-05-27,33.25,33.39,33.205,33.25,10132.0
2021-05-28,33.125,33.445,33.115,33.355,7904.0
2021-05-31,33.82,33.82,32.94,33.26,3577.0
2021-06-01,33.39,33.48,33.25,33.415,16527.0
2021-06-02,33.38,33.48,33.28,33.28,18975.0
2021-06-03,33.245,33.415,33.16,33.28,4658.0
2021-06-04,33.3,33.525,33.3,33.525,6308.0
2021-06-07,33.4,33.645,33.4,33.575,3793.0
2021-06-08,33.79,33.82,33.58,33.69,7421.0
2021-06-09,33.415,33.755,33.41,33.755,14260.0
2021-06-10,33.71,33.81,33.635,33.8,17080.0
2021-06-11,33.845,34.085,33.845,34.085,6173.0
2021-06-14,34.01,34.14,33.91,34.14,6016.0
2021-06-15,34.04,34.295,34.04,34.295,15660.0
2021-06-16,34.715,34.715,34.12,34.26,7532.0
2021-06-17,34.05,34.27,34.05,34.27,3777.0
2021-06-18,33.955,34.105,33.955,34.02,7462.0
2021-06-21,34.01,34.295,33.955,34.275,9427.0
2021-06-22,34.04,34.13,34.0,34.065,15311.0
2021-06-23,33.92,33.92,33.775,33.865,4559.0
2021-06-24,34.155,34.325,34.155,34.275,8136.0
2021-06-25,34.1,34.255,34.04,34.255,7303.0
2021-06-28,34.225,34.275,34.035,34.19,15459.0
2021-06-29,34.335,34.455,34.265,34.42,5702.0
2021-06-30,34.16,34.18,33.985,34.18,11867.0
2021-07-02,33.985,34.265,33.98,34.265,7881.0
2021-07-05,34.265,34.4,34.155,34.29,4828.0
2021-07-06,34.28,34.53,34.28,34.335,7600.0
2021-07-07,34.355,34.855,34.355,34.8,11607.0
2021-07-08,34.335,34.45,34.21,34.45,10285.0
2021-07-09,34.54,34.735,34.52,34.705,9379.0
2021-07-12,34.79,34.935,34.76,34.76,5556.0
2021-07-13,34.965,35.0,34.89,34.965,2000.0
2021-07-14,34.925,35.095,34.925,35.04,8108.0
2021-07-15,34.9,35.01,34.81,35.01,9405.0
2021-07-16,34.945,35.01,34.865,34.925,17254.0
2021-07-19,34.66,34.835,34.54,34.835,12683.0
2021-07-20,34.66,34.815,34.66,34.78,6477.0
2021-07-21,34.8,34.89,34.66,34.89,7910.0
2021-07-22,35.04,35.095,34.945,35.095,3950.0
2021-07-23,35.315,35.415,35.24,35.38,10935.0
2021-07-26,35.36,35.46,35.27,35.46,9334.0
2021-07-27,35.325,35.6,35.205,35.6,12255.0
2021-07-28,35.405,35.6,35.405,35.545,16505.0
2021-07-29,35.545,35.685,35.445,35.5,8095.0
2021-07-30,35.35,35.455,35.28,35.455,3571.0
2021-08-03,35.795,35.915,35.775,35.85,6314.0
2021-08-04,36.035,36.035,35.795,35.875,8834.0
2021-08-05,35.925,35.98,35.83,35.97,7810.0
2021-08-06,35.83,35.95,35.765,35.93,15585.0
2021-08-09,35.785,35.885,35.775,35.885,2819.0
2021-08-10,35.885,35.96,35.74,35.875,7141.0
2021-08-11,35.94,35.985,35.82,35.985,10510.0
2021-08-12,35.915,36.08,35.84,36.015,5114.0
2021-08-13,36.05,36.385,36.05,36.385,5456.0
2021-08-16,36.05,36.395,36.045,36.395,2230.0
2021-08-17,36.165,36.235,36.015,36.17,10239.0
2021-08-18,36.115,36.225,36.025,36.145,5988.0
2021-08-19,36.1,36.41,36.05,36.375,6350.0
2021-08-20,36.54,36.67,36.475,36.67,4059.0
2021-08-23,36.53,36.595,36.475,36.595,5051.0
2021-08-24,36.4,36.69,36.33,36.44,8523.0
2021-08-25,36.365,36.53,36.3,36.4,24822.0
2021-08-26,36.28,36.505,36.28,36.505,3963.0
2021-08-27,36.375,36.575,36.375,36.575,6093.0
2021-08-30,36.245,36.475,36.245,36.475,3371.0
2021-08-31,36.43,36.43,36.275,36.365,8792.0
2021-09-01,36.505,36.76,36.505,36.755,4755.0
2021-09-02,36.64,36.92,36.64,36.77,5413.0
2021-09-03,36.66,36.93,36.66,36.88,9870.0
2021-09-07,37.175,37.25,37.085,37.205,10800.0
2021-09-08,37.195,37.195,37.0,37.105,6455.0
2021-09-09,37.055,37.165,36.87,36.88,5712.0
2021-09-10,37.15,37.25,37.065,37.11,6583.0
2021-09-13,37.205,37.205,36.92,37.12,16959.0
2021-09-14,37.095,37.28,37.095,37.23,7491.0
2021-09-15,37.175,37.185,37.0,37.185,5170.0
2021-09-16,36.76,37.26,36.76,37.26,7769.0
2021-09-17,37.04,37.095,36.865,37.095,8642.0
2021-09-20,36.42,36.65,36.32,36.65,9474.0
2021-09-21,37.055,37.195,36.725,37.085,5344.0
2021-09-22,36.985,37.04,36.88,36.955,4809.0
2021-09-23,36.88,36.99,36.87,36.99,4640.0
2021-09-24,36.53,36.615,36.375,36.495,15748.0
2021-09-27,35.995,36.06,35.805,36.06,5978.0
2021-09-28,35.085,35.085,34.91,34.985,6057.0
2021-09-29,35.03,35.055,34.855,35.0,4199.0
2021-09-30,34.745,34.8,34.475,34.605,6540.0
2021-10-01,34.625,34.66,34.41,34.615,4203.0
2021-10-04,34.225,34.255,33.72,33.97,11484.0
2021-10-05,33.915,34.09,33.86,33.86,1589.0
2021-10-06,33.46,33.74,33.46,33.645,3266.0
2021-10-07,33.84,34.04,33.72,33.73,10269.0
2021-10-08,33.795,33.795,33.46,33.635,3589.0
2021-10-12,33.525,33.59,33.35,33.35,7183.0
2021-10-13,33.63,33.895,33.62,33.895,14950.0
2021-10-14,33.925,34.09,33.875,33.925,6555.0
2021-10-15,34.145,34.42,34.145,34.355,17656.0
2021-10-18,34.1,34.28,33.985,34.28,12726.0
2021-10-19,34.43,34.53,34.385,34.505,29274.0
2021-10-20,34.41,34.54,34.345,34.485,6650.0
2021-10-21,34.19,34.515,34.19,34.465,10643.0
2021-10-22,34.455,34.695,34.455,34.585,15090.0
2021-10-25,34.52,34.725,34.475,34.575,9304.0
2021-10-26,34.67,34.76,34.415,34.415,51342.0
2021-10-27,34.715,34.715,34.28,34.28,13781.0
2021-10-28,34.505,34.595,34.4,34.585,44015.0
2021-10-29,34.32,34.44,34.275,34.28,8219.0
2021-11-01,34.465,34.64,34.395,34.57,4235.0
2021-11-02,34.76,34.855,34.66,34.79,4915.0
2021-11-03,34.8,35.27,34.8,35.26,12588.0
2021-11-04,35.215,35.46,35.185,35.46,3710.0
2021-11-05,35.305,35.49,35.28,35.49,12627.0
2021-11-08,35.48,35.48,35.325,35.46,8145.0
2021-11-09,35.415,35.425,35.185,35.34,8276.0
2021-11-10,34.9,35.03,34.79,34.9,8944.0
2021-11-11,35.315,35.405,35.205,35.22,13142.0
2021-11-12,35.395,35.515,35.34,35.445,9925.0
2021-11-15,35.515,35.565,35.315,35.46,13349.0
2021-11-16,35.39,35.49,35.295,35.425,6169.0
2021-11-17,35.48,35.58,35.37,35.58,11416.0
2021-11-18,35.565,35.71,35.525,35.645,18399.0
2021-11-19,35.75,35.82,35.6,35.755,14770.0
2021-11-22,35.69,35.765,35.445,35.49,8758.0
2021-11-23,35.28,35.34,35.01,35.175,5220.0
2021-11-24,34.505,34.735,34.455,34.695,8375.0
2021-11-25,34.57,34.76,34.245,34.68,12795.0
2021-11-26,34.32,34.715,34.245,34.715,14399.0
2021-11-29,34.54,34.77,34.505,34.67,8747.0
2021-11-30,34.57,34.66,34.115,34.4,12354.0
2021-12-01,34.475,34.67,34.255,34.255,4007.0
2021-12-02,34.245,34.605,34.105,34.605,5787.0
2021-12-03,34.21,34.64,34.1,34.54,16537.0
2021-12-06,34.245,34.455,34.19,34.455,3659.0
2021-12-07,34.335,34.725,34.28,34.625,17039.0
2021-12-08,34.8,35.0,34.695,34.92,9383.0
2021-12-09,34.8,34.925,34.745,34.835,24117.0
2021-12-10,34.845,35.065,34.715,35.065,36328.0
2021-12-13,34.965,35.0,34.825,34.99,30142.0
2021-12-14,34.75,34.81,34.52,34.595,6976.0
2021-12-15,34.81,35.315,34.81,35.22,6064.0
2021-12-16,35.01,35.15,34.855,35.14,10355.0
2021-12-17,34.75,35.055,34.585,34.925,12607.0
2021-12-20,34.66,34.78,34.575,34.705,14611.0
2021-12-21,34.715,35.305,34.705,35.305,8185.0
2021-12-22,35.03,35.46,34.985,35.46,1606.0
2021-12-23,35.23,35.425,35.23,35.425,5500.0
2021-12-24,35.12,35.315,35.075,35.28,3840.0
2021-12-29,35.52,35.745,35.39,35.68,4909.0
2021-12-30,35.52,35.56,35.305,35.5,7596.0
2021-12-31,35.965,35.965,35.055,35.055,1412.0
2022-01-04,35.215,35.37,35.11,35.37,5011.0
2022-01-05,35.12,35.205,34.935,34.945,37657.0
2022-01-06,34.395,34.565,34.275,34.565,9188.0
2022-01-07,33.98,34.08,33.79,33.96,16456.0
2022-01-10,33.46,33.475,33.085,33.375,20846.0
2022-01-11,33.15,33.655,33.15,33.635,6238.0
2022-01-12,33.41,33.53,33.355,33.45,30687.0
2022-01-13,33.215,33.32,32.9,33.04,11764.0
2022-01-14,32.705,32.89,32.63,32.89,14431.0
2022-01-17,33.67,33.68,32.63,32.805,6573.0
2022-01-18,32.805,33.17,32.165,32.165,24647.0
2022-01-19,32.38,32.575,32.23,32.38,13585.0
2022-01-20,32.475,32.595,32.155,32.27,5260.0
2022-01-21,32.15,32.205,31.885,31.955,7140.0
2022-01-24,31.34,31.625,30.94,31.625,15129.0
2022-01-25,31.135,31.35,30.96,31.255,13866.0
2022-01-26,31.46,31.6,31.04,31.255,10349.0
2022-01-27,31.05,31.285,30.96,31.105,107208.0
2022-01-28,30.885,31.235,30.775,31.235,16535.0
2022-01-31,31.365,31.88,31.365,31.88,9444.0
2022-02-01,32.01,32.075,31.75,32.035,36967.0
2022-02-02,32.24,32.5,32.24,32.475,29355.0
2022-02-03,31.82,31.86,31.415,31.555,17329.0
2022-02-04,31.69,31.97,31.625,31.82,5761.0
2022-02-07,31.74,31.765,31.59,31.685,7445.0
2022-02-08,31.46,31.72,31.34,31.71,16531.0
2022-02-09,32.045,32.23,32.045,32.09,15907.0
2022-02-10,31.785,32.1,31.74,31.86,14074.0
2022-02-11,31.775,31.775,31.1,31.105,8632.0
2022-02-14,31.06,31.275,30.94,31.08,13212.0
2022-02-15,31.385,31.765,31.385,31.755,13116.0
2022-02-16,31.48,31.73,31.43,31.6,5709.0
2022-02-17,31.48,31.48,31.04,31.155,29170.0
2022-02-18,31.08,31.08,30.775,30.82,130157.0
2022-02-22,30.755,30.95,30.64,30.905,20131.0
2022-02-23,30.855,30.96,30.445,30.475,4526.0
2022-02-24,29.87,30.65,29.87,30.65,28387.0
2022-02-25,30.82,31.23,30.745,31.21,7834.0
2022-02-28,30.69,31.015,30.65,30.895,7206.0
2022-03-01,30.91,30.96,30.495,30.57,15307.0
2022-03-02,30.93,31.09,30.79,30.91,41992.0
2022-03-03,30.885,30.885,30.375,30.505,10452.0
2022-03-04,30.03,30.055,29.62,29.88,9085.0
2022-03-07,29.61,29.74,29.0,29.165,5960.0
2022-03-08,29.175,29.61,28.87,29.155,32124.0
2022-03-09,29.665,30.39,29.555,30.075,8000.0
2022-03-10,30.56,30.57,29.53,29.695,16177.0
2022-03-11,29.75,29.77,29.2,29.315,5678.0
2022-03-14,29.53,29.695,29.39,29.575,5504.0
2022-03-15,29.39,29.675,29.36,29.675,8498.0
2022-03-16,30.055,30.485,30.055,30.485,4915.0
2022-03-17,30.53,30.855,30.475,30.855,7346.0
2022-03-18,30.69,31.22,30.625,31.06,16509.0
2022-03-21,30.8,31.115,30.775,30.865,19343.0
2022-03-22,30.92,31.07,30.92,30.96,5071.0
2022-03-23,30.735,30.81,30.575,30.575,9097.0
2022-03-24,30.68,30.93,30.68,30.93,9521.0
2022-03-25,30.92,30.92,30.625,30.745,7829.0
2022-03-28,30.575,30.7,30.52,30.7,10978.0
2022-03-29,31.135,31.36,31.005,31.31,9919.0
2022-03-30,31.06,31.23,30.985,30.985,21173.0
2022-03-31,31.105,31.105,30.635,30.635,5181.0
2022-04-01,30.8,30.96,30.735,30.905,4927.0
2022-04-04,31.015,31.23,30.92,31.22,6154.0
2022-04-05,30.905,31.08,30.865,30.975,4048.0
2022-04-06,30.615,30.745,30.44,30.635,8836.0
2022-04-07,30.735,30.94,30.67,30.91,3858.0
2022-04-08,30.775,30.905,30.67,30.81,7133.0
2022-04-11,30.595,30.615,30.28,30.29,48872.0
2022-04-12,30.39,30.43,30.05,30.085,8037.0
2022-04-13,30.16,30.345,30.115,30.115,29470.0
2022-04-14,30.205,30.43,30.085,30.105,32332.0
2022-04-18,29.815,30.05,29.75,29.805,27248.0
2022-04-19,29.73,29.91,29.65,29.74,78915.0
2022-04-20,29.805,29.815,29.61,29.61,25300.0
2022-04-21,29.73,29.91,29.415,29.415,14006.0
2022-04-22,29.715,29.715,29.26,29.275,23479.0
2022-04-25,29.155,29.24,29.0,29.165,14290.0
2022-04-26,29.185,29.185,28.56,28.615,13024.0
2022-04-27,28.785,29.11,28.785,28.86,11796.0
2022-04-28,29.13,29.24,28.875,29.11,10452.0
2022-04-29,29.08,29.26,28.85,28.94,12775.0
2022-05-02,28.97,28.98,28.72,28.785,10297.0
2022-05-03,28.875,28.915,28.73,28.74,14211.0
2022-05-04,28.68,29.025,28.505,28.905,3343.0
2022-05-05,28.73,28.73,28.17,28.29,8920.0
2022-05-06,27.975,27.975,27.65,27.78,11960.0
2022-05-09,27.195,27.43,27.16,27.16,9924.0
2022-05-10,27.13,27.625,27.13,27.445,17001.0
2022-05-11,27.465,27.66,27.185,27.27,13202.0
2022-05-12,27.12,27.26,26.965,27.15,13775.0
2022-05-13,27.43,27.78,27.43,27.65,15271.0
2022-05-16,27.56,27.68,27.43,27.495,6011.0
2022-05-17,27.865,28.03,27.77,27.995,18658.0
2022-05-18,27.78,27.78,27.355,27.355,24397.0
2022-05-19,27.325,27.63,27.12,27.455,14612.0
2022-05-20,27.735,27.89,27.625,27.885,11717.0
2022-05-24,28.005,28.17,28.005,28.06,18488.0
2022-05-25,27.995,28.15,27.92,28.145,21263.0
2022-05-26,28.2,28.34,28.2,28.29,8573.0
2022-05-27,28.34,28.56,28.34,28.56,14021.0
2022-05-30,28.74,28.745,28.615,28.645,11496.0
2022-05-31,28.525,28.525,28.04,28.04,46884.0
2022-06-01,28.32,28.42,27.855,27.975,16467.0
2022-06-02,28.145,28.34,27.955,28.34,11236.0
2022-06-03,28.07,28.07,27.735,27.865,23041.0
2022-06-06,28.105,28.105,27.735,27.885,49294.0
2022-06-07,27.69,27.82,27.625,27.82,6527.0
2022-06-08,27.585,27.65,27.435,27.445,10990.0
2022-06-09,27.365,27.465,27.195,27.27,10772.0
2022-06-10,26.965,27.045,26.805,26.88,27807.0
2022-06-13,26.33,26.33,26.025,26.19,17665.0
2022-06-14,26.07,26.07,25.475,25.645,15448.0
2022-06-15,26.005,26.22,25.85,26.22,19229.0
2022-06-16,25.655,25.69,25.515,25.515,17976.0
2022-06-17,25.875,25.95,25.68,25.725,8987.0
2022-06-20,25.8,25.85,25.71,25.735,9060.0
2022-06-21,25.905,25.93,25.745,25.755,19460.0
2022-06-22,25.56,25.98,25.56,25.79,7482.0
2022-06-23,25.85,25.865,25.645,25.85,21484.0
2022-06-24,26.355,26.76,26.355,26.76,17963.0
2022-06-27,26.835,26.835,26.635,26.75,29989.0
2022-06-28,26.775,26.785,26.295,26.305,11420.0
2022-06-29,26.27,26.465,26.27,26.345,8425.0
2022-06-30,26.05,26.27,25.89,26.175,8291.0
2022-07-04,26.175,26.28,26.09,26.175,2870.0
2022-07-05,25.8,26.345,25.79,26.22,14416.0
2022-07-06,26.4,26.675,26.4,26.675,17792.0
2022-07-07,26.775,26.835,26.7,26.73,10135.0
2022-07-08,26.59,26.845,26.59,26.675,8176.0
2022-07-11,26.54,26.61,26.4,26.59,3578.0
2022-07-12,26.45,26.615,26.45,26.475,12614.0
2022-07-13,26.13,26.315,25.97,26.22,13616.0
2022-07-14,26.25,26.25,25.97,26.13,13887.0
2022-07-15,26.38,26.53,26.26,26.495,4487.0
2022-07-18,26.75,26.91,26.675,26.685,6906.0
2022-07-19,26.985,26.985,26.795,26.975,28207.0
2022-07-20,26.975,27.05,26.815,26.825,4696.0
2022-07-21,27.05,27.495,27.05,27.38,11798.0
2022-07-22,27.495,27.595,27.37,27.37,24777.0
2022-07-25,27.485,27.485,27.335,27.465,7231.0
2022-07-26,27.315,27.315,27.09,27.09,7622.0
2022-07-27,27.335,27.475,27.2,27.41,5070.0
2022-07-28,27.57,27.89,27.57,27.82,5709.0
2022-07-29,27.9,28.21,27.9,28.15,5022.0
2022-08-02,28.095,28.31,28.02,28.02,6429.0
2022-08-03,28.085,28.32,28.03,28.17,6614.0
2022-08-04,28.38,28.595,28.38,28.51,11325.0
2022-08-05,28.445,28.455,28.33,28.385,3727.0
2022-08-08,28.33,28.465,28.2,28.22,7955.0
2022-08-09,28.19,28.235,28.03,28.04,11499.0
2022-08-10,28.455,28.5,28.295,28.405,24364.0
2022-08-11,28.49,28.54,28.305,28.34,2373.0
2022-08-12,28.49,28.5,28.33,28.445,6382.0
2022-08-15,28.66,28.885,28.66,28.745,7318.0
2022-08-16,28.49,28.65,28.49,28.65,9446.0
2022-08-17,28.625,28.625,28.435,28.47,11091.0
2022-08-18,28.445,28.615,28.435,28.48,6621.0
2022-08-19,28.245,28.245,28.105,28.105,3043.0
2022-08-22,27.85,27.915,27.595,27.635,57597.0
2022-08-23,27.67,27.73,27.455,27.53,28326.0
2022-08-24,27.585,27.775,27.56,27.57,14017.0
2022-08-25,27.605,27.905,27.605,27.82,1685.0
2022-08-26,27.82,27.83,27.275,27.275,6370.0
2022-08-29,27.125,27.25,27.05,27.09,5178.0
2022-08-30,27.34,27.34,26.935,26.935,15834.0
2022-08-31,27.06,27.165,26.93,27.03,6996.0
2022-09-01,26.57,26.6,26.305,26.475,5029.0
2022-09-02,26.485,26.73,26.145,26.25,8265.0
2022-09-06,26.465,26.505,26.21,26.315,9997.0
2022-09-07,26.305,26.44,26.155,26.325,10441.0
2022-09-08,26.135,26.485,26.13,26.485,44364.0
2022-09-09,26.965,27.08,26.87,27.08,6153.0
2022-09-12,27.36,27.41,27.23,27.265,5513.0
2022-09-13,26.89,27.265,26.655,27.265,3230.0
2022-09-14,26.835,26.835,26.59,26.77,7022.0
2022-09-15,26.655,26.655,26.44,26.45,9077.0
2022-09-16,26.21,26.42,26.205,26.21,8216.0
2022-09-19,26.295,26.365,26.22,26.335,4679.0
2022-09-20,26.025,26.165,25.9,26.05,6300.0
2022-09-21,26.175,26.305,25.885,25.885,8945.0
2022-09-22,25.94,26.09,25.8,25.855,10332.0
2022-09-23,25.325,25.335,25.13,25.25,19279.0
2022-09-26,25.14,25.42,25.09,25.09,16904.0
2022-09-27,25.26,25.47,24.97,25.005,44419.0
2022-09-28,25.045,25.725,25.045,25.57,17673.0
2022-09-29,25.235,25.45,25.12,25.345,7777.0
2022-09-30,25.355,25.705,25.355,25.545,6154.0
2022-10-03,25.525,25.885,25.505,25.715,2809.0
2022-10-04,26.38,26.645,26.38,26.43,3560.0
2022-10-05,26.365,26.77,26.365,26.645,3802.0
2022-10-06,26.55,26.55,26.365,26.37,5407.0
2022-10-07,25.91,26.035,25.815,26.005,2741.0
2022-10-11,25.855,25.9,25.515,25.515,2304.0
2022-10-12,25.42,25.545,25.42,25.505,2233.0
2022-10-13,25.015,25.825,25.015,25.825,20976.0
2022-10-14,26.08,26.08,25.535,25.58,2701.0
2022-10-17,25.91,26.045,25.91,25.95,4752.0
2022-10-18,26.4,26.4,26.08,26.13,11034.0
2022-10-19,26.045,26.05,25.74,25.76,12700.0
2022-10-20,25.78,25.95,25.655,25.76,13529.0
2022-10-21,25.665,25.93,25.535,25.89,22146.0
2022-10-24,26.015,26.24,26.015,26.11,5243.0
2022-10-25,26.335,26.645,26.325,26.645,4661.0
2022-10-26,26.59,27.145,26.59,26.88,10355.0
2022-10-27,26.945,26.945,26.55,26.665,3582.0
2022-10-28,26.74,26.88,26.655,26.86,10835.0
2022-10-31,26.56,26.77,26.54,26.57,10037.0
2022-11-01,26.955,27.005,26.75,26.805,34059.0
2022-11-02,26.89,27.015,26.485,26.485,6842.0
2022-11-03,26.28,26.455,26.27,26.295,13618.0
2022-11-04,26.74,26.835,26.515,26.805,9416.0
2022-11-07,26.855,26.945,26.775,26.805,13795.0
2022-11-08,27.145,27.305,27.06,27.155,2615.0
2022-11-09,27.08,27.24,27.005,27.005,23754.0
2022-11-10,27.86,28.225,27.82,28.19,10628.0
2022-11-11,28.625,28.81,28.625,28.735,2708.0
2022-11-14,28.96,29.055,28.8,28.8,3531.0
2022-11-15,29.215,29.28,28.865,28.875,2221.0
2022-11-16,28.81,28.925,28.745,28.81,5223.0
2022-11-17,28.67,28.86,28.565,28.79,4958.0
2022-11-18,28.905,28.95,28.8,28.86,6839.0
2022-11-21,28.715,28.82,28.7,28.775,6080.0
2022-11-22,28.79,28.97,28.765,28.915,8664.0
2022-11-23,29.065,29.355,29.065,29.28,9140.0
2022-11-24,29.525,29.525,29.405,29.405,1568.0
2022-11-25,29.425,29.61,29.11,29.48,17266.0
2022-11-28,29.585,29.725,29.355,29.385,12720.0
2022-11-29,29.6,29.835,29.6,29.685,57792.0
2022-11-30,29.8,30.155,29.65,30.075,10698.0
2022-12-01,30.47,30.47,30.185,30.315,8957.0
2022-12-02,30.155,30.56,30.155,30.45,5701.0
2022-12-05,30.335,30.48,30.315,30.395,13561.0
2022-12-06,30.42,30.43,30.155,30.225,8383.0
2022-12-07,30.235,30.44,30.165,30.215,6873.0
2022-12-08,30.235,30.355,30.15,30.27,5083.0
2022-12-09,30.44,30.645,30.41,30.41,7888.0
2022-12-12,30.42,30.535,30.4,30.44,7934.0
2022-12-13,31.09,31.09,30.56,30.655,11413.0
2022-12-14,30.73,30.9,30.645,30.645,7485.0
2022-12-15,30.355,30.355,30.08,30.25,9875.0
2022-12-16,29.835,29.96,29.79,29.865,7443.0
2022-12-19,29.745,29.92,29.565,29.61,5839.0
2022-12-20,29.44,29.63,29.44,29.48,8310.0
2022-12-21,29.64,29.915,29.64,29.79,5249.0
2022-12-22,29.66,29.685,29.45,29.685,10602.0
2022-12-23,29.67,29.68,29.43,29.62,9740.0
2022-12-28,29.48,29.505,29.29,29.395,9231.0
2022-12-29,29.62,29.755,29.585,29.605,2314.0
2022-12-30,29.64,29.64,29.355,29.365,1347.0
2023-01-03,29.985,29.985,29.69,29.88,2989.0
2023-01-04,30.11,30.11,29.805,29.805,5713.0
2023-01-05,29.585,29.765,29.525,29.715,3464.0
2023-01-06,29.67,30.215,29.61,30.1,4093.0
2023-01-09,30.47,30.545,30.345,30.365,3374.0
2023-01-10,30.375,30.53,30.31,30.425,9292.0
2023-01-11,30.595,30.755,30.595,30.69,12580.0
2023-01-12,30.815,31.09,30.64,31.09,8871.0
2023-01-13,30.975,31.375,30.975,31.375,30036.0
2023-01-16,31.28,31.435,31.1,31.31,9703.0
2023-01-17,31.245,31.405,31.245,31.375,6884.0
2023-01-18,31.765,31.93,31.625,31.71,10768.0
2023-01-19,31.76,31.76,31.54,31.625,45014.0
2023-01-20,31.67,31.75,31.49,31.75,12364.0
2023-01-23,31.66,31.845,31.66,31.845,7500.0
2023-01-24,31.66,31.795,31.66,31.785,4937.0
2023-01-25,31.51,32.045,31.5,31.985,6202.0
2023-01-26,32.08,32.08,31.825,31.96,2616.0
2023-01-27,31.795,31.88,31.795,31.795,15949.0
2023-01-30,31.855,31.93,31.835,31.9,12830.0
2023-01-31,31.91,31.91,31.69,31.9,8763.0
2023-02-01,31.615,32.075,31.55,32.035,28031.0
2023-02-02,32.215,32.225,31.995,32.205,4048.0
2023-02-03,32.13,32.275,32.065,32.185,7496.0
2023-02-06,31.92,31.96,31.72,31.96,2578.0
2023-02-07,31.66,31.845,31.56,31.805,3275.0
2023-02-08,31.975,31.975,31.71,31.9,7634.0
2023-02-09,32.17,32.17,31.785,31.835,9410.0
2023-02-10,31.765,31.765,31.27,31.31,30384.0
2023-02-13,31.455,31.66,31.415,31.575,14742.0
2023-02-14,31.52,31.645,31.47,31.625,6037.0
2023-02-15,31.445,31.73,31.445,31.7,3985.0
2023-02-16,31.445,31.635,31.25,31.49,3573.0
2023-02-17,31.3,31.655,31.29,31.55,16791.0
2023-02-21,31.425,31.435,31.225,31.225,5276.0
2023-02-22,31.165,31.25,31.05,31.05,6055.0
2023-02-23,31.06,31.195,30.995,31.07,7157.0
2023-02-24,30.755,30.755,30.575,30.625,10274.0
2023-02-27,30.91,30.985,30.825,30.84,25500.0
2023-02-28,30.67,30.92,30.66,30.815,23516.0
2023-03-01,31.09,31.1,30.835,30.93,3775.0
2023-03-02,30.625,31.025,30.615,31.025,4241.0
2023-03-03,31.1,31.445,31.1,31.445,5217.0
2023-03-06,31.51,31.54,31.395,31.47,13525.0
2023-03-07,31.55,31.55,31.11,31.26,6927.0
2023-03-08,31.35,31.455,31.25,31.435,2154.0
2023-03-09,31.53,31.53,31.29,31.33,5087.0
2023-03-10,31.3,31.31,30.995,31.14,2972.0
2023-03-13,30.775,30.89,30.615,30.71,4690.0
2023-03-14,31.025,31.175,30.92,31.175,9655.0
2023-03-15,30.415,30.575,30.25,30.575,8191.0
2023-03-16,30.47,30.955,30.325,30.955,5629.0
2023-03-17,30.85,30.85,30.565,30.65,222825.0
2023-03-20,30.995,31.145,30.995,31.14,3034.0
2023-03-21,31.32,31.56,31.32,31.46,11740.0
2023-03-22,31.385,31.625,31.34,31.34,6956.0
2023-03-23,31.655,31.865,31.615,31.775,30209.0
2023-03-24,31.445,31.68,31.435,31.575,9423.0
2023-03-27,31.645,31.73,31.615,31.625,7143.0
2023-03-28,31.605,31.605,31.375,31.385,8054.0
2023-03-29,31.645,31.815,31.645,31.71,6809.0
2023-03-30,32.08,32.1,31.97,32.1,11731.0
2023-03-31,32.075,32.255,32.045,32.045,7342.0
2023-04-03,32.1,32.195,31.96,32.195,12620.0
2023-04-04,32.16,32.215,32.12,32.14,5099.0
2023-04-05,31.995,32.025,31.94,31.985,1055.0
2023-04-06,31.93,32.1,31.91,31.985,6749.0
2023-04-10,32.09,32.09,31.765,31.96,5234.0
2023-04-11,31.94,32.1,31.93,32.09,9324.0
2023-04-12,32.35,32.35,32.11,32.175,3872.0
2023-04-13,32.385,32.54,32.36,32.445,12891.0
2023-04-14,32.485,32.56,32.425,32.54,7143.0
2023-04-17,32.435,32.51,32.33,32.51,7240.0
2023-04-18,32.55,32.7,32.52,32.615,5604.0
2023-04-19,32.445,32.7,32.445,32.69,6560.0
2023-04-20,32.665,32.73,32.59,32.73,4398.0
2023-04-21,32.91,33.015,32.7,33.015,7886.0
2023-04-24,33.0,33.065,32.91,32.97,8134.0
2023-04-25,33.055,33.065,32.75,32.79,4242.0
2023-04-26,33.38,33.38,32.58,32.645,6693.0
2023-04-27,32.76,32.895,32.665,32.805,8450.0
2023-04-28,32.54,32.74,32.54,32.685,6440.0
2023-05-01,32.665,32.665,32.5,32.595,10082.0
2023-05-02,32.435,32.56,32.33,32.56,7543.0
2023-05-03,32.71,32.855,32.7,32.74,6292.0
2023-05-04,32.53,32.57,32.435,32.435,2090.0
2023-05-05,32.595,32.625,32.485,32.56,6550.0
2023-05-08,32.475,32.49,32.36,32.49,6797.0
2023-05-09,32.265,32.35,32.235,32.35,7245.0
2023-05-10,32.3,32.3,32.035,32.1,2982.0
2023-05-11,32.265,32.465,32.225,32.465,4572.0
2023-05-12,32.425,32.55,32.415,32.55,7297.0
2023-05-15,32.225,32.51,32.225,32.465,3580.0
2023-05-16,32.32,32.32,32.16,32.265,1325.0
2023-05-17,32.195,32.385,32.195,32.33,2333.0
2023-05-18,32.29,32.485,32.28,32.36,5480.0
2023-05-19,32.36,32.855,32.36,32.815,4323.0
2023-05-23,32.215,32.54,32.055,32.16,4007.0
2023-05-24,31.95,32.025,31.835,31.865,15528.0
2023-05-25,31.94,32.065,31.89,32.065,5177.0
2023-05-26,31.89,32.34,31.89,32.185,5845.0
2023-05-29,32.15,32.15,31.995,32.005,9806.0
2023-05-30,32.205,32.205,31.88,31.92,9723.0
2023-05-31,31.96,31.96,31.635,31.855,4021.0
2023-06-01,31.9,31.985,31.815,31.91,2856.0
2023-06-02,32.395,32.395,32.215,32.215,1347.0
2023-06-05,32.7,32.7,32.16,32.205,6115.0
2023-06-06,32.33,32.615,32.33,32.615,6782.0
2023-06-07,32.5,32.5,32.075,32.08,3074.0
2023-06-08,32.08,32.235,32.035,32.14,9293.0
2023-06-09,31.825,32.405,31.825,32.11,3570.0
2023-06-12,32.11,32.465,32.11,32.465,3400.0
2023-06-13,32.675,32.77,32.635,32.76,6200.0
2023-06-14,32.98,32.99,32.815,32.825,4717.0
2023-06-15,32.815,32.99,32.815,32.9,4886.0
2023-06-16,33.025,33.245,32.77,32.77,6747.0
2023-06-19,32.5,32.77,32.485,32.77,1258.0
2023-06-20,32.475,32.475,32.31,32.31,5421.0
2023-06-21,32.185,32.195,32.09,32.09,5080.0
2023-06-22,31.88,31.93,31.775,31.93,4142.0
2023-06-23,31.54,31.585,31.365,31.375,10309.0
2023-06-26,31.425,31.47,31.365,31.47,5478.0
2023-06-27,31.56,31.79,31.445,31.79,4441.0
2023-06-28,32.015,32.015,31.86,31.87,7923.0
2023-06-29,31.86,31.965,31.86,31.905,2218.0
2023-06-30,32.08,32.315,32.08,32.245,2338.0
2023-07-04,31.955,32.11,31.935,31.935,3157.0
2023-07-05,31.985,32.035,31.88,32.025,6026.0
2023-07-06,31.425,31.625,31.405,31.625,8336.0
2023-07-07,31.55,31.675,31.52,31.52,7575.0
2023-07-10,31.61,31.735,31.59,31.645,2949.0
2023-07-11,31.675,31.935,31.675,31.935,900.0
2023-07-12,32.225,32.505,32.225,32.495,5055.0
2023-07-13,32.94,32.94,32.495,32.495,1109.0
2023-07-14,32.88,33.18,32.88,33.16,3059.0
2023-07-17,33.005,33.045,32.835,33.045,1217.0
2023-07-18,33.005,33.17,33.0,33.14,5507.0
2023-07-19,33.14,33.14,32.9,32.92,6788.0
2023-07-20,32.805,32.94,32.68,32.68,4741.0
2023-07-21,32.9,32.9,32.7,32.785,4069.0
2023-07-24,32.735,32.735,32.575,32.575,1545.0
2023-07-25,32.515,32.825,32.515,32.64,2417.0
2023-07-26,32.725,32.9,32.725,32.755,2965.0
2023-07-27,32.9,33.16,32.805,32.88,13380.0
2023-07-28,32.95,33.18,32.95,33.125,5175.0
2023-07-31,33.045,33.045,32.94,33.0,4450.0
2023-08-01,32.785,32.845,32.72,32.805,9477.0
2023-08-02,32.475,32.475,32.225,32.305,12176.0
2023-08-03,31.945,32.315,31.935,32.255,7715.0
2023-08-04,32.42,32.575,32.37,32.42,1846.0
2023-08-08,32.66,32.66,32.475,32.63,4349.0
2023-08-09,32.63,32.71,32.61,32.67,3557.0
2023-08-10,32.86,32.94,32.61,32.62,12490.0
2023-08-11,32.62,32.62,32.38,32.42,5689.0
2023-08-14,32.33,32.455,32.14,32.455,4411.0
2023-08-15,32.265,32.265,32.035,32.04,9596.0
2023-08-16,32.13,32.15,31.905,31.905,22081.0
2023-08-17,31.8,31.84,31.58,31.58,3885.0
2023-08-18,31.52,31.6,31.475,31.49,2335.0
2023-08-21,31.405,31.685,31.405,31.57,718.0
2023-08-22,31.655,31.655,31.52,31.52,5349.0
2023-08-23,31.705,31.82,31.655,31.675,21431.0
2023-08-24,31.755,31.79,31.51,31.55,1758.0
2023-08-25,31.5,31.705,31.455,31.6,3048.0
2023-08-28,31.725,31.89,31.725,31.81,10392.0
2023-08-29,31.87,32.265,31.87,32.265,6000.0
2023-08-30,32.32,32.34,32.11,32.215,3086.0
2023-08-31,32.245,32.245,31.905,31.905,7943.0
2023-09-01,32.495,32.62,32.12,32.185,2425.0
2023-09-05,32.175,32.175,32.1,32.1,193886.0
2023-09-06,32.09,32.17,32.025,32.025,6592.0
2023-09-07,31.975,31.985,31.925,31.945,6474.0
2023-09-08,31.725,31.925,31.715,31.79,5311.0
2023-09-11,31.78,31.83,31.77,31.8,3000.0
2023-09-12,31.62,31.645,31.51,31.6,2460.0
2023-09-13,31.53,31.55,31.355,31.355,2225.0
2023-09-14,31.85,31.9,31.35,31.81,5816.0
2023-09-15,31.975,32.07,31.625,31.625,9843.0
2023-09-18,31.56,31.56,31.375,31.435,8375.0
2023-09-19,31.33,31.395,31.29,31.32,1805.0
2023-09-20,31.26,31.475,31.215,31.3,3561.0
2023-09-21,31.07,31.07,30.67,30.67,3461.0
2023-09-22,30.905,30.99,30.76,30.825,2208.0
2023-09-25,30.73,30.73,30.625,30.71,4931.0
2023-09-26,30.39,30.51,30.315,30.4,3014.0
2023-09-27,30.42,30.48,30.2,30.325,8689.0
2023-09-28,30.315,30.605,30.24,30.5,59353.0
2023-09-29,30.72,30.815,30.585,30.625,5220.0
2023-10-02,30.77,30.78,30.52,30.53,6391.0
2023-10-03,30.355,30.5,30.345,30.46,14210.0
2023-10-04,30.625,30.665,30.44,30.555,13237.0
2023-10-05,30.865,30.875,30.71,30.72,7656.0
2023-10-06,30.805,31.07,30.75,30.98,30962.0
2023-10-10,31.25,31.375,31.135,31.22,2665.0
2023-10-11,31.175,31.355,31.135,31.23,9577.0
2023-10-12,31.395,31.415,31.135,31.185,3241.0
2023-10-13,31.03,31.125,30.875,30.895,5833.0
2023-10-16,31.04,31.115,30.895,30.99,5619.0
2023-10-17,30.885,31.195,30.885,31.03,13023.0
2023-10-18,30.865,30.915,30.77,30.79,11786.0
2023-10-19,30.77,30.79,30.45,30.48,17259.0
2023-10-20,30.21,30.39,30.105,30.105,13507.0
2023-10-23,29.92,30.25,29.91,30.065,19306.0
2023-10-24,30.275,30.43,30.14,30.325,6095.0
2023-10-25,30.315,30.44,30.285,30.355,4937.0
2023-10-26,30.265,30.335,30.15,30.16,21034.0
2023-10-27,30.365,30.44,30.14,30.255,6700.0
2023-10-30,30.575,30.75,30.51,30.585,30355.0
2023-10-31,30.71,30.805,30.71,30.73,3700.0
2023-11-01,30.805,31.04,30.77,30.935,10320.0
2023-11-02,31.385,31.54,31.355,31.385,21260.0
2023-11-03,31.385,31.705,31.33,31.635,45990.0
2023-11-06,31.415,31.765,31.355,31.455,4900.0
2023-11-07,31.375,31.5,31.375,31.405,9683.0
2023-11-08,31.58,31.715,31.56,31.695,4161.0
2023-11-09,31.88,32.035,31.745,31.81,8996.0
2023-11-10,31.745,31.945,31.635,31.87,18100.0
2023-11-13,31.915,32.04,31.78,32.04,2575.0
2023-11-14,32.305,32.585,32.305,32.475,3282.0
2023-11-15,32.575,32.765,32.515,32.61,8037.0
2023-11-16,32.585,32.845,32.575,32.795,9622.0
2023-11-17,32.97,33.15,32.97,33.045,3134.0
2023-11-20,33.095,33.41,33.095,33.405,8643.0
2023-11-21,33.405,33.41,33.18,33.18,6640.0
2023-11-22,33.27,33.395,33.21,33.295,12486.0
2023-11-23,33.295,33.555,33.275,33.335,4670.0
2023-11-24,33.14,33.595,33.14,33.275,11590.0
2023-11-27,33.375,33.385,33.19,33.305,7349.0
2023-11-28,33.085,33.24,33.085,33.125,3335.0
2023-11-29,33.47,33.47,33.285,33.44,21616.0
2023-11-30,33.295,33.325,33.19,33.305,8728.0
2023-12-01,32.835,33.44,32.835,33.43,4738.0
2023-12-04,33.285,33.285,33.065,33.2,3301.0
2023-12-05,32.98,33.16,32.97,33.16,4306.0
2023-12-06,33.355,33.42,33.14,33.26,17957.0
2023-12-07,33.405,33.625,33.335,33.555,7529.0
2023-12-08,33.645,33.685,33.51,33.685,5350.0
2023-12-11,33.77,33.77,33.385,33.555,3405.0
2023-12-12,33.545,33.79,33.53,33.78,3975.0
2023-12-13,33.76,34.07,33.52,33.925,4839.0
2023-12-14,34.24,34.27,34.03,34.08,2127.0
2023-12-15,33.72,34.115,33.72,33.835,4085.0
2023-12-18,33.875,34.03,33.825,33.895,11019.0
2023-12-19,34.135,34.235,34.07,34.225,4836.0
2023-12-20,34.28,34.28,33.865,33.865,5703.0
2023-12-21,34.4,34.4,34.165,34.27,7378.0
2023-12-22,34.23,34.28,34.13,34.16,5672.0
2023-12-27,34.16,34.425,34.16,34.425,2071.0
2023-12-28,34.47,34.47,34.385,34.385,1100.0
2023-12-29,34.385,34.58,34.28,34.58,2012.0
2024-01-02,34.59,35.035,34.16,34.16,4870.0
2024-01-03,33.955,34.055,33.87,34.045,5965.0
2024-01-04,34.085,34.11,33.995,34.045,6747.0
2024-01-05,33.83,33.955,33.685,33.735,12197.0
2024-01-08,33.8,34.075,33.8,33.945,7355.0
2024-01-09,33.83,34.025,33.82,33.88,6409.0
2024-01-10,33.965,34.18,33.965,34.16,2010.0
2024-01-11,34.065,34.28,34.065,34.16,3808.0
2024-01-12,34.305,34.63,34.27,34.445,8250.0
2024-01-15,34.5,34.85,34.455,34.62,6237.0
2024-01-16,34.285,34.285,34.035,34.055,12425.0
2024-01-17,33.82,33.86,33.615,33.725,12145.0
2024-01-18,33.8,34.2,33.8,34.2,18780.0
2024-01-19,34.12,34.12,33.89,33.985,4090.0
2024-01-22,34.14,34.285,34.12,34.285,4253.0
2024-01-23,33.965,34.22,33.965,34.095,3425.0
2024-01-24,34.405,34.725,34.395,34.57,13925.0
2024-01-25,34.5,34.705,34.49,34.695,5205.0
2024-01-26,34.375,34.735,34.375,34.705,2911.0
2024-01-29,34.61,34.735,34.53,34.695,1615.0
2024-01-30,34.705,34.83,34.685,34.705,10460.0
2024-01-31,34.675,34.675,34.52,34.61,6400.0
2024-02-01,34.795,34.94,34.65,34.94,8453.0
2024-02-02,34.655,34.91,34.655,34.785,9771.0
2024-02-05,34.765,34.83,34.655,34.715,12695.0
2024-02-06,34.675,34.89,34.665,34.805,3312.0
2024-02-07,34.745,34.83,34.705,34.705,10400.0
2024-02-08,35.045,35.045,34.705,34.795,15485.0
2024-02-09,34.705,34.99,34.705,34.91,10914.0
2024-02-12,34.99,35.01,34.89,35.0,10415.0
2024-02-13,34.58,34.695,34.435,34.51,17849.0
2024-02-14,34.785,35.035,34.785,35.035,15163.0
2024-02-15,34.97,35.085,34.92,35.085,11302.0
2024-02-16,35.25,35.33,35.135,35.27,7544.0
2024-02-20,35.435,35.435,35.23,35.33,4847.0
2024-02-21,35.065,35.28,35.045,35.25,7985.0
2024-02-22,35.445,35.66,35.445,35.64,8580.0
2024-02-23,35.56,35.875,35.56,35.74,11700.0
2024-02-26,35.815,35.875,35.745,35.765,8396.0
2024-02-27,35.68,36.05,35.68,36.01,5480.0
2024-02-28,35.895,36.01,35.815,36.01,6180.0
2024-02-29,36.01,36.01,35.815,35.97,11236.0
2024-03-01,35.98,36.285,35.98,36.255,3424.0
2024-03-04,36.255,36.35,36.195,36.31,3418.0
2024-03-05,36.29,36.31,36.125,36.245,12397.0
2024-03-06,36.34,36.585,36.33,36.555,10902.0
2024-03-07,36.46,36.79,36.46,36.79,2597.0
2024-03-08,36.67,36.74,36.505,36.505,3765.0
2024-03-11,36.29,36.47,36.265,36.47,5500.0
2024-03-12,36.31,36.8,36.31,36.79,9948.0
2024-03-13,36.605,36.68,36.605,36.68,2300.0
2024-03-14,36.495,36.615,36.38,36.615,12734.0
2024-03-15,36.35,36.495,36.34,36.495,5500.0
2024-03-18,36.535,36.595,36.495,36.545,11400.0
2024-03-19,36.7,36.79,36.585,36.585,7192.0
2024-03-20,36.605,36.985,36.605,36.985,24904.0
2024-03-21,37.245,37.245,36.915,37.03,6100.0
2024-03-22,36.955,37.1,36.955,37.1,28940.0
2024-03-25,36.845,36.875,36.73,36.83,8064.0
2024-03-26,36.83,36.83,36.645,36.645,3284.0
2024-03-27,36.67,36.83,36.67,36.83,2567.0
2024-03-28,36.7,36.7,36.595,36.66,2502.0
2024-04-01,37.13,37.13,36.35,36.35,27237.0
2024-04-02,36.31,36.34,36.205,36.34,8487.0
2024-04-03,36.02,36.37,36.01,36.37,9995.0
2024-04-04,36.3,36.37,35.93,35.93,12866.0
2024-04-05,36.185,36.33,36.175,36.33,11632.0
2024-04-08,36.44,36.485,36.36,36.43,7600.0
2024-04-09,36.31,36.43,36.285,36.29,3885.0
2024-04-10,36.03,36.235,35.98,36.07,10542.0
2024-04-11,36.1,36.33,35.99,36.255,4676.0
2024-04-12,36.225,36.265,35.875,35.885,9883.0
2024-04-15,36.3,36.3,35.845,35.915,11222.0
2024-04-16,35.845,35.845,35.65,35.755,7799.0
2024-04-17,35.755,35.755,35.525,35.61,5398.0
2024-04-18,35.535,35.535,35.32,35.36,9844.0
2024-04-19,35.155,35.425,35.115,35.125,16405.0
2024-04-22,35.32,35.465,35.23,35.32,8996.0
2024-04-23,35.385,35.775,35.385,35.775,13175.0
2024-04-24,35.7,35.915,35.66,35.805,10364.0
2024-04-25,35.185,35.465,35.165,35.32,8726.0
2024-04-26,35.56,35.61,35.505,35.505,7600.0
2024-04-29,35.58,35.67,35.535,35.64,5800.0
2024-04-30,35.69,35.69,35.425,35.485,5106.0
2024-05-01,35.32,35.525,35.23,35.23,4039.0
2024-05-02,35.475,35.61,35.395,35.61,7977.0
2024-05-03,35.68,36.125,35.68,36.07,2479.0
2024-05-06,36.155,36.275,36.155,36.275,5100.0
2024-05-07,36.175,36.565,36.175,36.45,14834.0
2024-05-08,36.43,36.525,36.34,36.42,10941.0
2024-05-09,36.34,36.645,36.33,36.635,6585.0
2024-05-10,36.74,36.74,36.3,36.595,3433.0
2024-05-13,36.68,36.68,36.485,36.485,11802.0
2024-05-14,36.495,36.835,36.495,36.835,12173.0
2024-05-15,36.895,36.975,36.75,36.975,7664.0
2024-05-16,37.14,37.14,36.855,36.855,12926.0
2024-05-17,36.965,37.07,36.945,37.07,4200.0
2024-05-21,36.895,37.14,36.855,36.985,8099.0
2024-05-22,36.975,36.975,36.73,36.865,11370.0
2024-05-23,37.03,37.03,36.77,36.79,4021.0
2024-05-24,36.68,37.06,36.68,36.985,5086.0
2024-05-27,36.7,36.985,36.7,36.835,3222.0
2024-05-28,36.72,36.75,36.585,36.71,8614.0
2024-05-29,36.4,36.4,36.35,36.39,4531.0
2024-05-30,36.615,37.11,36.485,36.645,6358.0
2024-05-31,36.545,36.73,36.495,36.69,3856.0
2024-06-03,36.8,36.855,36.7,36.76,9917.0
2024-06-04,36.275,37.005,36.275,36.975,8250.0
2024-06-05,37.285,37.335,36.955,37.285,10584.0
2024-06-06,37.275,37.635,37.275,37.49,22122.0
2024-06-07,37.39,37.4,37.215,37.295,21950.0
2024-06-10,37.16,37.43,37.13,37.43,20544.0
2024-06-11,37.13,37.13,36.895,37.05,7268.0
2024-06-12,37.225,37.47,37.215,37.41,8848.0
2024-06-13,37.04,37.04,36.82,36.945,16453.0
2024-06-14,36.8,36.8,36.33,36.46,8502.0
2024-06-17,36.265,36.555,36.225,36.46,19413.0
2024-06-18,36.565,36.69,36.495,36.535,33301.0
2024-06-19,36.47,36.545,36.4,36.42,8793.0
2024-06-20,36.535,36.67,36.44,36.46,25401.0
2024-06-21,36.235,36.44,36.235,36.41,9693.0
2024-06-24,36.565,36.635,36.44,36.47,7662.0
2024-06-25,36.605,36.72,36.595,36.72,13300.0
2024-06-26,36.41,36.79,36.41,36.78,14472.0
2024-06-27,36.555,36.78,36.545,36.705,3452.0
2024-06-28,36.695,36.745,36.515,36.595,4600.0
2024-07-02,36.3,37.0,36.25,36.94,21157.0
2024-07-03,37.04,37.315,37.03,37.105,6305.0
2024-07-04,37.115,37.275,37.115,37.255,1460.0
2024-07-05,37.46,37.55,37.225,37.39,12158.0
2024-07-08,37.335,37.37,37.125,37.125,6180.0
2024-07-09,36.9,37.125,36.9,37.125,4141.0
2024-07-10,37.37,37.56,37.315,37.56,6828.0
2024-07-11,37.56,37.685,37.49,37.58,10165.0
2024-07-12,37.715,38.265,37.715,38.235,11200.0
2024-07-15,38.0,38.13,37.9,37.98,35765.0
2024-07-16,37.875,38.09,37.875,37.94,6436.0
2024-07-17,37.93,37.93,37.775,37.92,5187.0
2024-07-18,37.685,37.835,37.42,37.42,17076.0
2024-07-19,37.215,37.39,37.215,37.225,3700.0
2024-07-22,37.52,37.675,37.4,37.51,7156.0
2024-07-23,37.255,37.5,37.255,37.5,12015.0
2024-07-24,37.155,37.335,37.115,37.175,4625.0
2024-07-25,36.745,37.04,36.745,36.89,14937.0
2024-07-26,37.075,37.255,37.075,37.105,3500.0
2024-07-29,37.095,37.245,37.095,37.095,6398.0
2024-07-30,37.145,37.38,37.125,37.315,4412.0
2024-07-31,38.06,38.06,37.665,37.805,3072.0
2024-08-01,37.45,37.55,36.98,37.225,13401.0
2024-08-02,39.27,39.27,36.205,36.575,21136.0
2024-08-06,35.555,35.81,35.33,35.605,9660.0
2024-08-07,35.995,36.145,35.625,35.635,3907.0
2024-08-08,36.015,36.29,35.945,36.215,13124.0
2024-08-09,36.085,36.42,36.045,36.35,5191.0
2024-08-12,36.4,36.43,36.32,36.38,5683.0
2024-08-13,36.655,36.89,36.625,36.89,3245.0
2024-08-14,36.89,37.085,36.89,37.085,5215.0
2024-08-15,37.295,37.57,37.295,37.57,11200.0
2024-08-16,37.48,37.745,37.48,37.57,9825.0
2024-08-19,37.775,38.04,37.775,38.01,8918.0
2024-08-20,37.58,37.98,37.58,37.97,14701.0
2024-08-21,38.01,38.285,38.01,38.285,19153.0
2024-08-22,38.335,38.385,38.04,38.205,16680.0
2024-08-23,38.225,38.415,38.17,38.365,10528.0
2024-08-26,37.59,38.285,37.58,38.13,6632.0
2024-08-27,38.14,38.16,37.96,38.05,45775.0
2024-08-28,37.97,38.12,37.835,37.895,14471.0
2024-08-29,38.08,38.425,38.08,38.235,9420.0
2024-08-30,38.185,38.285,38.1,38.265,12482.0
2024-09-03,38.315,38.315,37.725,37.725,5974.0
2024-09-04,37.39,37.6,37.39,37.45,7400.0
2024-09-05,37.45,37.45,37.275,37.44,2328.0
2024-09-06,37.05,37.05,36.745,36.86,6300.0
2024-09-09,37.335,37.4,37.155,37.185,6433.0
2024-09-10,37.065,37.36,37.04,37.35,15382.0
2024-09-11,37.175,37.49,37.085,37.43,18870.0
2024-09-12,37.655,37.97,37.655,37.97,11602.0
2024-09-13,38.08,38.13,37.96,38.07,18018.0
2024-09-16,38.185,38.315,38.09,38.315,6370.0
2024-09-17,38.365,38.375,38.08,38.235,2599.0
2024-09-18,38.01,38.365,37.93,38.235,2050.0
2024-09-19,39.28,39.28,38.62,38.795,16350.0
2024-09-20,38.57,38.57,38.47,38.57,3965.0
2024-09-23,38.63,38.63,38.445,38.51,6442.0
2024-09-24,38.445,38.64,38.445,38.62,5634.0
2024-09-25,38.47,38.47,38.315,38.345,31157.0
2024-09-26,39.05,39.365,38.985,39.355,5788.0
2024-09-27,39.19,39.29,39.02,39.02,7946.0
2024-09-30,38.975,39.005,38.935,38.975,3100.0
2024-10-01,39.04,39.04,38.57,38.67,4567.0
2024-10-02,38.385,38.6,38.385,38.6,3603.0
2024-10-03,38.64,38.865,38.195,38.455,3157.0
2024-10-04,38.53,38.7,38.49,38.65,3600.0
2024-10-07,38.615,38.72,38.6,38.62,3374.0
2024-10-08,38.715,38.765,38.65,38.755,4447.0
2024-10-09,38.56,38.985,38.54,38.985,4831.0
2024-10-10,38.875,38.935,38.73,38.805,6907.0
2024-10-11,38.815,39.23,38.815,39.16,1166.0
2024-10-15,39.965,39.965,38.59,38.59,4070.0
2024-10-16,38.47,38.61,38.405,38.405,14597.0
2024-10-17,38.72,38.72,38.445,38.59,5791.0
2024-10-18,38.57,38.865,38.57,38.865,7409.0
2024-10-21,38.68,38.7,38.385,38.5,13302.0
2024-10-22,38.0,38.245,38.0,38.13,7600.0
2024-10-23,37.665,37.745,37.57,37.615,6375.0
2024-10-24,38.04,38.16,37.865,38.16,25315.0
2024-10-25,38.295,38.445,38.09,38.15,11006.0
2024-10-28,38.52,38.6,38.425,38.47,12610.0
2024-10-29,38.59,38.63,38.47,38.63,11700.0
2024-10-30,38.425,38.445,38.15,38.15,3500.0
2024-10-31,37.93,38.06,37.775,38.06,5550.0
2024-11-01,38.235,38.235,38.02,38.02,5100.0
2024-11-04,38.1,38.1,37.94,38.08,2021.0
2024-11-05,38.17,38.325,38.14,38.14,6800.0
2024-11-06,37.95,38.185,37.95,38.16,2500.0
2024-11-07,38.325,38.57,38.285,38.57,8911.0
2024-11-08,38.395,38.395,38.16,38.365,7248.0
2024-11-11,38.445,38.66,38.435,38.56,8390.0
2024-11-12,38.205,38.205,37.805,37.835,3705.0
2024-11-13,37.785,37.855,37.48,37.685,6741.0
2024-11-14,38.07,38.14,37.92,37.95,5201.0
2024-11-15,37.885,37.98,37.805,37.92,10021.0
2024-11-18,37.815,37.95,37.805,37.805,8650.0
2024-11-19,37.51,37.705,37.45,37.57,20100.0
2024-11-20,37.43,37.635,37.335,37.52,10624.0
2024-11-21,37.48,37.745,37.43,37.675,8250.0
2024-11-22,37.61,37.865,37.61,37.865,9900.0
2024-11-25,38.57,39.29,37.875,37.875,13376.0
2024-11-26,37.61,38.275,37.61,38.13,4710.0
2024-11-27,38.305,38.315,38.12,38.17,23975.0
2024-11-28,38.305,38.63,38.07,38.07,9102.0
2024-11-29,38.235,38.865,38.235,38.795,13430.0
2024-12-02,38.71,39.02,38.61,38.925,5970.0
2024-12-03,39.17,39.355,39.17,39.335,5458.0
2024-12-04,39.475,39.58,39.395,39.515,10123.0
2024-12-05,39.385,39.59,39.385,39.505,6800.0
2024-12-06,39.875,39.885,39.76,39.84,14420.0
2024-12-09,39.81,39.935,39.75,39.8,7400.0
2024-12-10,39.71,39.71,39.355,39.405,13885.0
2024-12-11,39.58,39.65,39.475,39.62,13600.0
2024-12-12,39.545,39.545,39.335,39.335,9303.0
2024-12-13,39.25,39.27,39.15,39.27,9903.0
2024-12-16,39.16,39.21,39.08,39.2,7200.0
2024-12-17,39.375,39.875,39.21,39.27,6130.0
2024-12-18,39.465,39.535,38.915,38.935,10100.0
2024-12-19,38.64,38.825,38.5,38.63,4947.0
2024-12-20,38.285,38.7,38.285,38.59,13100.0
2024-12-23,38.54,38.7,38.51,38.55,7829.0
2024-12-24,38.63,38.68,38.47,38.68,6771.0
2024-12-27,38.81,39.04,38.8,39.02,3400.0
2024-12-30,38.755,38.755,38.495,38.605,4203.0
2024-12-31,38.665,38.665,38.455,38.455,10890.0
2025-01-02,38.81,38.81,38.415,38.585,4833.0
2025-01-03,38.775,38.95,38.735,38.94,13994.0
2025-01-06,38.97,39.24,38.85,38.98,16471.0
2025-01-07,39.25,39.275,38.96,39.02,4196.0
2025-01-08,38.765,39.0,38.715,39.0,12632.0
2025-01-09,38.8,39.325,38.8,39.325,8670.0
2025-01-10,38.695,38.695,38.445,38.515,13300.0
2025-01-13,38.01,38.345,37.92,38.305,13373.0
2025-01-14,38.29,38.485,38.15,38.355,9280.0
2025-01-15,38.685,38.79,38.655,38.755,6735.0
2025-01-16,39.21,39.365,39.05,39.315,19451.0
2025-01-17,39.295,39.535,39.265,39.475,18013.0
2025-01-20,44.415,44.415,39.17,39.83,7152.0
2025-01-21,40.375,40.375,39.8,39.83,13711.0
2025-01-22,40.465,40.575,39.77,40.04,9457.0
2025-01-23,40.12,40.355,40.12,40.275,4782.0
2025-01-24,40.295,40.575,40.275,40.415,5919.0
2025-01-27,40.0,40.595,40.0,40.595,14375.0
2025-01-28,40.225,40.545,40.225,40.545,16099.0
2025-01-29,40.555,40.77,40.545,40.72,8845.0
2025-01-30,41.1,41.405,41.02,41.355,15413.0
2025-01-31,41.325,41.325,40.98,41.175,11070.0
2025-02-03,40.71,41.0,40.69,40.77,4926.0
2025-02-04,40.365,40.69,40.365,40.665,14048.0
2025-02-05,40.73,41.0,40.655,40.9,10000.0
2025-02-06,41.11,41.11,40.95,40.96,10875.0
2025-02-07,40.87,40.87,40.485,40.545,4779.0
2025-02-10,40.79,40.86,40.73,40.77,7297.0
2025-02-11,40.675,40.99,40.675,40.89,12820.0
2025-02-12,42.565,42.565,40.79,41.05,13576.0
2025-02-13,41.275,41.435,41.245,41.405,10525.0
2025-02-14,41.465,41.465,41.235,41.285,13089.0
2025-02-18,41.295,41.555,41.275,41.555,25786.0
2025-02-19,40.94,41.215,40.92,41.215,18777.0
2025-02-20,41.02,41.215,41.0,41.185,16407.0
2025-02-21,41.14,41.165,40.94,41.03,7527.0
2025-02-24,41.64,41.64,40.94,41.08,8328.0
2025-02-25,41.16,41.405,41.14,41.405,5786.0
2025-02-26,41.275,41.605,41.255,41.255,4668.0
2025-02-27,41.385,41.415,41.09,41.175,5266.0
2025-02-28,41.0,41.555,40.87,41.375,16269.0
2025-03-03,41.585,41.82,41.575,41.75,18034.0
2025-03-04,41.355,41.96,41.12,41.68,13337.0
2025-03-05,41.8,42.09,41.73,42.07,13871.0
2025-03-06,41.84,42.565,41.345,41.415,8853.0
2025-03-07,41.545,41.95,41.525,41.95,9789.0
2025-03-10,41.11,41.225,40.89,41.11,8664.0
2025-03-11,41.09,41.15,40.9,41.0,35045.0
2025-03-12,40.375,41.14,40.375,41.14,6177.0
2025-03-13,40.88,40.97,40.81,40.96,18517.0
2025-03-14,41.76,41.76,41.15,41.455,14833.0
2025-03-17,41.375,41.435,41.255,41.345,58845.0
2025-03-18,41.265,41.365,41.13,41.345,19200.0
2025-03-19,41.345,42.565,41.265,41.64,17664.0
2025-03-20,41.325,41.445,41.16,41.435,23800.0
2025-03-21,41.14,41.195,41.07,41.15,14302.0
2025-03-24,40.08,41.245,40.08,41.215,32691.0
2025-03-25,41.13,41.475,41.13,41.405,15130.0
2025-03-26,41.405,41.405,40.82,40.82,15363.0
2025-03-27,42.565,42.565,40.89,41.02,12063.0
2025-03-28,40.75,40.75,40.535,40.625,10197.0
2025-03-31,40.225,40.525,40.135,40.515,17708.0
2025-04-01,40.555,40.555,40.305,40.435,7837.0
2025-04-02,40.265,40.625,40.265,40.615,32708.0
2025-04-03,39.475,39.565,39.09,39.12,18743.0
2025-04-04,37.85,38.17,37.12,37.12,57672.0
2025-04-07,35.94,37.365,35.795,36.435,26173.0
2025-04-08,37.575,37.575,36.18,36.425,51370.0
2025-04-09,36.37,38.85,36.37,38.775,125677.0
2025-04-10,38.02,38.02,37.1,38.0,34330.0
2025-04-11,37.87,38.705,37.765,38.705,19962.0
2025-04-14,39.16,39.21,38.765,39.1,24312.0
2025-04-15,39.345,39.645,39.285,39.575,19815.0
2025-04-16,39.11,39.445,38.97,39.16,18961.0
2025-04-17,39.525,39.655,39.415,39.425,12952.0
2025-04-21,39.445,39.445,39.09,39.335,19312.0
2025-04-22,39.93,40.1,39.405,40.08,16074.0
2025-04-23,40.425,40.505,40.14,40.265,78038.0
2025-04-24,40.265,40.685,40.21,40.685,36303.0
2025-04-25,40.485,40.8,39.93,40.8,5864.0
2025-04-28,41.0,41.03,40.685,40.88,27454.0
2025-04-29,41.12,41.13,40.81,41.13,19009.0
2025-04-30,40.575,40.88,40.45,40.85,25544.0
2025-05-01,40.85,41.02,40.74,41.02,22465.0
2025-05-02,41.525,41.605,41.245,41.505,33144.0
2025-05-05,41.02,41.69,41.02,41.69,37277.0
2025-05-06,41.465,41.535,41.305,41.425,31054.0
2025-05-07,41.405,41.67,41.265,41.67,13234.0
2025-05-08,41.64,41.75,41.465,41.635,29146.0
2025-05-09,41.75,41.82,41.585,41.79,27009.0
2025-05-12,42.06,42.165,41.78,42.165,10509.0
2025-05-13,42.195,42.225,42.09,42.205,26408.0
2025-05-14,42.235,42.235,42.08,42.125,11460.0
2025-05-15,42.125,42.62,42.06,42.575,6752.0
2025-05-16,42.395,42.77,42.395,42.7,25240.0
2025-05-20,43.105,43.165,42.86,43.165,21739.0
2025-05-21,43.075,43.115,42.59,42.76,46916.0
2025-05-22,42.555,42.77,42.455,42.62,18612.0
2025-05-23,42.255,42.405,42.175,42.405,28394.0
2025-05-26,42.78,43.095,42.755,43.0,9696.0
2025-05-27,42.97,43.445,42.9,43.205,17712.0
2025-05-28,43.175,43.175,42.545,42.69,21948.0
2025-05-29,42.75,42.76,42.455,42.69,40556.0
2025-05-30,42.61,42.64,42.255,42.525,19733.0
2025-06-02,42.555,42.97,42.555,42.94,18863.0
2025-06-03,42.6,42.74,42.6,42.74,19995.0
2025-06-04,42.375,42.89,42.375,42.89,16479.0
2025-06-05,42.89,42.9,42.475,42.77,24048.0
2025-06-06,42.565,42.94,42.415,42.93,19028.0
2025-06-09,42.565,42.95,42.455,42.84,17682.0
2025-06-10,43.095,43.185,42.63,43.185,27883.0
2025-06-11,43.095,43.125,42.89,42.99,30760.0
2025-06-12,43.075,43.135,42.99,43.135,9713.0
2025-06-13,42.575,42.72,42.305,42.585,33535.0
2025-06-16,42.305,42.97,42.305,42.83,10106.0
2025-06-17,42.65,42.66,42.475,42.555,31392.0
2025-06-18,42.67,42.89,42.305,42.8,27878.0
2025-06-19,42.8,43.375,42.65,43.375,23516.0
2025-06-20,42.76,42.76,42.475,42.61,24657.0
2025-06-23,42.465,42.91,42.465,42.91,15431.0
2025-06-24,43.425,43.425,42.76,43.155,9473.0
2025-06-25,42.82,43.01,42.73,43.01,16952.0
2025-06-26,42.91,43.12,42.88,43.12,9669.0
2025-06-27,43.89,43.89,43.17,43.74,8070.0
2025-06-30,43.8,43.8,43.31,43.61,14123.0
2025-07-02,43.52,43.52,43.08,43.34,17035.0
2025-07-03,43.3,43.57,43.05,43.56,14712.0
2025-07-04,43.56,43.56,42.91,43.21,6452.0
2025-07-07,42.75,43.16,42.75,43.01,14077.0
2025-07-08,42.88,43.44,42.88,43.43,21049.0
2025-07-09,43.41,43.64,43.36,43.64,14562.0
2025-07-10,43.64,43.65,43.17,43.49,27928.0
2025-07-11,43.34,43.34,43.1,43.23,12888.0
2025-07-14,43.23,43.48,42.95,43.2,10003.0
2025-07-15,43.24,43.36,42.74,42.83,20646.0
2025-07-16,42.55,42.79,42.55,42.77,18173.0
2025-07-17,42.92,43.16,42.92,43.06,25515.0
2025-07-18,43.02,43.03,42.83,42.86,9097.0
2025-07-21,42.99,43.14,42.89,43.02,18549.0
2025-07-22,43.01,43.06,42.63,42.95,36979.0
2025-07-23,43.08,43.8,43.08,43.54,54609.0
2025-07-24,43.94,43.94,43.16,43.45,11391.0
2025-07-25,43.1,43.42,43.06,43.42,22425.0
2025-07-28,43.2,43.2,42.92,43.17,31916.0
2025-07-29,43.07,43.28,42.98,43.28,67920.0
2025-07-30,43.09,43.1,42.79,43.06,13996.0
2025-07-31,42.81,43.0,42.55,42.85,25433.0
2025-08-01,42.53,42.72,42.3,42.71,59490.0
2025-08-05,43.09,43.3,43.03,43.3,19336.0
2025-08-06,43.33,43.33,43.18,43.21,43988.0
2025-08-07,43.56,43.82,43.55,43.68,16087.0
2025-08-08,43.79,43.83,43.73,43.81,18558.0
2025-08-11,43.74,43.74,43.58,43.63,12817.0
2025-08-12,43.76,44.06,43.71,44.06,33584.0
2025-08-13,44.02,44.07,43.95,44.07,33216.0
2025-08-14,43.98,44.17,43.98,44.17,11300.0
2025-08-15,44.18,44.24,44.08,44.21,16779.0
2025-08-18,44.25,44.37,44.25,44.26,10000.0
2025-08-19,44.46,44.48,44.2,44.41,18176.0
2025-08-20,44.36,44.39,44.2,44.39,15865.0
2025-08-21,44.24,44.24,44.11,44.16,12341.0
2025-08-22,44.33,44.64,44.33,44.58,26295.0
2025-08-25,44.33,44.33,44.03,44.17,19066.0
2025-08-26,43.95,44.0,43.78,43.99,13691.0
2025-08-27,43.64,43.77,43.6,43.77,22073.0
2025-08-28,43.55,43.85,43.55,43.79,27957.0
2025-08-29,43.26,43.31,43.17,43.31,31968.0
2025-09-02,42.7,43.3,42.63,42.88,6400.0
2025-09-03,42.91,43.15,42.91,43.15,16291.0
2025-09-04,43.3,43.66,43.29,43.66,29934.0
2025-09-05,44.02,44.06,43.65,43.9,35752.0
2025-09-08,43.96,44.3,43.95,44.28,18298.0
2025-09-09,44.08,44.39,43.82,44.39,30424.0
2025-09-10,44.32,44.35,44.17,44.29,28476.0
2025-09-11,44.35,44.58,44.35,44.47,40391.0
2025-09-12,44.16,44.39,44.16,44.36,11936.0
2025-09-15,44.43,44.53,44.35,44.42,15624.0
2025-09-16,44.21,44.32,44.11,44.21,23090.0
2025-09-17,44.34,44.39,44.1,44.35,30390.0
2025-09-18,44.36,44.78,44.35,44.77,55853.0
2025-09-19,44.36,44.43,44.2,44.41,23493.0
2025-09-22,44.29,44.58,44.09,44.49,24648.0
2025-09-23,44.49,44.68,44.36,44.51,45393.0
2025-09-24,44.3,44.37,44.14,44.3,33308.0
2025-09-25,43.84,44.0,43.76,44.0,18553.0
2025-09-26,44.03,44.13,43.98,44.05,12273.0
2025-09-29,44.22,44.32,44.16,44.28,20817.0
2025-09-30,44.14,44.52,44.08,44.52,8313.0
2025-10-01,44.95,45.12,44.91,45.01,43074.0
2025-10-02,45.25,45.4,45.2,45.4,9405.0
2025-10-03,45.81,45.92,45.68,45.9,19521.0
2025-10-06,46.04,46.24,46.0,46.24,27551.0
2025-10-07,45.69,45.82,45.55,45.56,37342.0
2025-10-08,45.61,45.64,45.53,45.61,13488.0
2025-10-09,45.41,45.41,45.23,45.27,27907.0
2025-10-10,45.24,45.24,44.35,44.42,34055.0
2025-10-14,44.54,44.97,44.47,44.92,21840.0
2025-10-15,44.95,45.21,44.95,45.11,16717.0
2025-10-16,45.2,45.32,45.04,45.22,41346.0
2025-10-17,44.93,45.2,44.9,45.2,10892.0
2025-10-20,45.38,45.64,45.38,45.64,8140.0
2025-10-21,45.43,45.48,45.33,45.33,28040.0
2025-10-22,45.26,45.29,44.91,45.12,23405.0
2025-10-23,44.98,45.23,44.98,45.23,23896.0
2025-10-24,45.45,45.46,45.26,45.26,36647.0
2025-10-27,45.63,45.77,45.59,45.77,28285.0
2025-10-28,45.46,45.53,45.26,45.26,28463.0
2025-10-29,45.24,45.32,44.91,45.24,60014.0
2025-10-30,45.0,45.26,44.98,45.13,34327.0
2025-10-31,45.26,45.3,45.01,45.25,31628.0
2025-11-03,45.3,45.38,45.14,45.25,20679.0
2025-11-04,44.89,45.05,44.77,44.88,18619.0
2025-11-05,44.89,45.26,44.89,45.21,331390.0
2025-11-06,45.07,45.07,44.81,44.94,10636.0
2025-11-07,44.39,44.77,44.37,44.77,47285.0
2025-11-10,44.85,45.4,44.69,44.99,21949.0
2025-11-11,45.08,45.31,45.03,45.31,27959.0
2025-11-12,45.14,45.27,45.11,45.27,167603.0
2025-11-13,45.03,45.07,44.59,44.59,14640.0
2025-11-14,44.41,44.61,44.03,44.56,13401.0
2025-11-17,43.93,44.18,43.7,44.14,29807.0
2025-11-18,43.38,43.38,43.02,43.27,21387.0
2025-11-19,43.28,43.33,43.08,43.31,22780.0
2025-11-20,43.49,43.61,42.74,42.83,21990.0
2025-11-21,43.4,43.66,43.21,43.57,18024.0
2025-11-24,43.21,43.77,43.21,43.77,23472.0
2025-11-25,43.61,44.0,43.61,43.98,33012.0
2025-11-26,44.16,44.47,44.16,44.4,21059.0