Date,Open,High,Low,Close,Volume
2019-01-23,20.11,20.11,20.03,20.03,1000.0
2019-01-24,19.96,19.96,19.95,19.95,1050.0
2019-01-25,20.1,20.1,20.08,20.08,300.0
2019-01-28,20.07,20.12,20.07,20.11,5848.0
2019-01-29,20.24,20.26,20.24,20.26,200.0
2019-01-30,20.26,20.3,20.24,20.29,1410.0
2019-01-31,20.26,20.26,20.22,20.23,5500.0
2019-02-01,20.28,20.28,20.26,20.26,103.0
2019-02-04,20.29,20.38,20.29,20.34,397.0
2019-02-05,20.34,20.34,20.34,20.34,0.0
2019-02-06,20.47,20.48,20.45,20.45,400.0
2019-02-07,20.39,20.39,20.3,20.35,1600.0
2019-02-08,20.29,20.34,20.2,20.26,2375.0
2019-02-11,20.26,20.26,20.26,20.26,0.0
2019-02-12,20.45,20.45,20.43,20.43,808.0
2019-02-13,20.5,20.5,20.43,20.43,2812.0
2019-02-14,20.35,20.4,20.35,20.4,56052.0
2019-02-15,20.57,20.58,20.57,20.58,134.0
2019-02-19,20.56,20.58,20.56,20.58,500.0
2019-02-20,20.71,20.78,20.71,20.78,600.0
2019-02-21,20.69,20.73,20.69,20.73,1600.0
2019-02-22,20.68,20.7,20.67,20.7,1500.0
2019-02-25,20.79,20.85,20.79,20.81,1400.0
2019-02-26,20.8,20.8,20.8,20.8,100.0
2019-02-27,20.74,20.79,20.74,20.79,2250.0
2019-02-28,20.64,20.79,20.64,20.79,200.0
2019-03-01,20.8,20.8,20.6,20.6,1525.0
2019-03-04,20.77,20.78,20.75,20.75,540.0
2019-03-05,20.75,20.75,20.61,20.68,1640.0
2019-03-06,20.7,20.71,20.66,20.68,1800.0
2019-03-07,20.56,20.6,20.54,20.58,500.0
2019-03-08,20.49,20.53,20.44,20.53,16852.0
2019-03-11,20.62,20.65,20.59,20.62,1600.0
2019-03-12,20.49,20.58,20.49,20.57,7743.0
2019-03-13,20.6,20.62,20.55,20.58,13380.0
2019-03-14,20.58,20.61,20.57,20.57,1942.0
2019-03-15,20.69,20.78,20.69,20.75,1900.0
2019-03-18,20.77,20.85,20.77,20.85,1600.0
2019-03-19,20.9,20.9,20.79,20.79,4410.0
2019-03-20,20.71,20.72,20.66,20.67,11789.0
2019-03-21,20.54,20.56,20.5,20.56,1200.0
2019-03-22,20.4,20.4,20.3,20.31,3120.0
2019-03-25,20.22,20.22,20.18,20.18,3151.0
2019-03-26,20.2,20.2,20.18,20.18,20.0
2019-03-27,20.18,20.18,20.18,20.18,0.0
2019-03-28,20.18,20.18,20.17,20.17,606.0
2019-03-29,20.07,20.07,20.07,20.07,500.0
2019-04-01,20.3,20.3,20.3,20.3,461.0
2019-04-02,20.3,20.3,20.3,20.3,0.0
2019-04-03,20.54,20.54,20.3,20.3,900.0
2019-04-04,20.3,20.3,20.3,20.3,0.0
2019-04-05,20.3,20.3,20.3,20.3,0.0
2019-04-08,20.3,20.3,20.3,20.3,0.0
2019-04-09,20.44,20.45,20.3,20.3,20.0
2019-04-10,20.49,20.52,20.49,20.52,3500.0
2019-04-11,20.59,20.59,20.57,20.59,5000.0
2019-04-12,20.59,20.59,20.59,20.59,0.0
2019-04-15,20.59,20.59,20.59,20.59,0.0
2019-04-16,20.59,20.59,20.59,20.59,0.0
2019-04-17,20.59,20.59,20.59,20.59,0.0
2019-04-18,21.08,21.08,20.59,20.59,100.0
2019-04-22,20.59,20.59,20.59,20.59,0.0
2019-04-23,20.59,20.59,20.59,20.59,0.0
2019-04-24,20.97,20.97,20.59,20.59,500.0
2019-04-25,20.59,20.59,20.59,20.59,0.0
2019-04-26,20.98,20.98,20.98,20.98,145.0
2019-04-29,21.24,21.24,20.98,20.98,500.0
2019-04-30,21.26,21.26,21.26,21.26,550.0
2019-05-01,21.31,21.31,21.22,21.27,1300.0
2019-05-02,21.18,21.24,21.18,21.18,700.0
2019-05-03,21.3,21.3,21.18,21.18,400.0
2019-05-06,21.18,21.18,21.18,21.18,0.0
2019-05-07,21.18,21.18,21.18,21.18,0.0
2019-05-08,21.08,21.18,21.08,21.18,100.0
2019-05-09,21.18,21.18,21.18,21.18,0.0
2019-05-10,21.18,21.18,21.18,21.18,0.0
2019-05-13,20.67,20.67,20.64,20.64,1010.0
2019-05-14,20.64,20.64,20.64,20.64,0.0
2019-05-15,20.75,20.75,20.75,20.75,900.0
2019-05-16,20.75,20.75,20.75,20.75,0.0
2019-05-17,20.75,20.75,20.75,20.75,0.0
2019-05-21,20.91,20.91,20.75,20.75,100.0
2019-05-22,20.69,20.75,20.69,20.75,400.0
2019-05-23,20.57,20.57,20.57,20.57,100.0
2019-05-24,20.5,20.5,20.5,20.5,2200.0
2019-05-27,20.5,20.5,20.5,20.5,0.0
2019-05-28,20.5,20.5,20.5,20.5,0.0
2019-05-29,20.5,20.5,20.5,20.5,0.0
2019-05-30,20.2,20.2,20.2,20.2,3000.0
2019-05-31,20.2,20.2,20.2,20.2,0.0
2019-06-03,20.2,20.2,20.2,20.2,0.0
2019-06-04,20.16,20.29,20.13,20.29,800.0
2019-06-05,20.29,20.29,20.29,20.29,0.0
2019-06-06,20.29,20.29,20.29,20.29,0.0
2019-06-07,20.29,20.29,20.29,20.29,3200.0
2019-06-10,20.41,20.41,20.29,20.29,100.0
2019-06-11,20.29,20.29,20.29,20.29,0.0
2019-06-12,20.29,20.29,20.29,20.29,0.0
2019-06-13,20.29,20.29,20.29,20.29,0.0
2019-06-14,20.29,20.29,20.29,20.29,0.0
2019-06-17,20.38,20.38,20.29,20.29,1000.0
2019-06-18,20.57,20.62,20.57,20.62,1300.0
2019-06-19,20.62,20.62,20.62,20.62,0.0
2019-06-20,20.62,20.62,20.62,20.62,0.0
2019-06-21,20.62,20.62,20.62,20.62,0.0
2019-06-24,20.57,20.62,20.57,20.62,50.0
2019-06-25,20.62,20.62,20.62,20.62,0.0
2019-06-26,20.62,20.62,20.62,20.62,0.0
2019-06-27,20.37,20.62,20.37,20.62,1000.0
2019-06-28,20.45,20.45,20.45,20.45,267.0
2019-07-02,20.45,20.45,20.45,20.45,0.0
2019-07-03,20.45,20.45,20.45,20.45,0.0
2019-07-04,20.45,20.45,20.45,20.45,0.0
2019-07-05,20.45,20.45,20.45,20.45,0.0
2019-07-08,20.73,20.73,20.45,20.45,200.0
2019-07-09,20.78,20.8,20.78,20.8,5500.0
2019-07-10,20.8,20.8,20.8,20.8,0.0
2019-07-11,20.8,20.8,20.8,20.8,0.0
2019-07-12,20.8,20.8,20.8,20.8,0.0
2019-07-15,20.8,20.8,20.8,20.8,0.0
2019-07-16,20.8,20.8,20.8,20.8,0.0
2019-07-17,20.8,20.8,20.8,20.8,0.0
2019-07-18,20.57,20.8,20.57,20.8,500.0
2019-07-19,20.8,20.8,20.8,20.8,0.0
2019-07-22,20.8,20.8,20.8,20.8,0.0
2019-07-23,20.8,20.8,20.8,20.8,0.0
2019-07-24,20.77,20.77,20.77,20.77,400.0
2019-07-25,20.77,20.77,20.77,20.77,0.0
2019-07-26,20.83,20.83,20.77,20.77,500.0
2019-07-29,20.81,20.81,20.81,20.81,1000.0
2019-07-30,20.69,20.81,20.69,20.81,500.0
2019-07-31,20.81,20.81,20.81,20.81,0.0
2019-08-01,20.55,20.55,20.55,20.55,100.0
2019-08-02,20.55,20.55,20.55,20.55,0.0
2019-08-06,19.92,20.55,19.92,20.55,100.0
2019-08-07,20.55,20.55,20.55,20.55,0.0
2019-08-08,20.55,20.55,20.55,20.55,0.0
2019-08-09,20.27,20.27,20.21,20.21,3820.0
2019-08-12,20.21,20.21,20.21,20.21,0.0
2019-08-13,20.21,20.21,20.21,20.21,0.0
2019-08-14,19.77,20.21,19.77,20.21,100.0
2019-08-15,19.66,20.21,19.66,20.21,100.0
2019-08-16,19.79,20.21,19.79,20.21,300.0
2019-08-19,20.21,20.21,20.21,20.21,0.0
2019-08-20,20.21,20.21,20.21,20.21,0.0
2019-08-21,19.78,19.78,19.78,19.78,1000.0
2019-08-22,19.97,19.97,19.78,19.78,200.0
2019-08-23,19.78,19.78,19.78,19.78,0.0
2019-08-26,19.78,19.78,19.78,19.78,0.0
2019-08-27,19.66,19.78,19.62,19.78,600.0
2019-08-28,19.61,19.78,19.61,19.78,100.0
2019-08-29,19.78,19.78,19.78,19.78,0.0
2019-08-30,19.78,19.78,19.78,19.78,0.0
2019-09-03,19.78,19.78,19.78,19.78,0.0
2019-09-04,19.78,19.78,19.78,19.78,0.0
2019-09-05,20.18,20.18,20.18,20.18,2900.0
2019-09-06,20.24,20.24,20.18,20.18,100.0
2019-09-09,20.18,20.18,20.18,20.18,0.0
2019-09-10,20.45,20.56,20.45,20.56,713.0
2019-09-11,20.79,20.79,20.79,20.79,100.0
2019-09-12,20.79,20.79,20.79,20.79,0.0
2019-09-13,20.79,20.79,20.79,20.79,0.0
2019-09-16,20.98,20.99,20.79,20.79,800.0
2019-09-17,21.11,21.11,21.11,21.11,1000.0
2019-09-18,21.11,21.11,21.11,21.11,0.0
2019-09-19,21.11,21.11,21.11,21.11,0.0
2019-09-20,21.11,21.11,21.11,21.11,0.0
2019-09-23,21.11,21.11,21.11,21.11,0.0
2019-09-24,21.34,21.34,21.34,21.34,450.0
2019-09-25,21.3,21.35,21.3,21.34,8700.0
2019-09-26,21.32,21.35,21.32,21.34,700.0
2019-09-27,21.34,21.34,21.34,21.34,0.0
2019-09-30,21.49,21.49,21.49,21.49,1000.0
2019-10-01,21.23,21.23,21.23,21.23,3200.0
2019-10-02,20.98,20.98,20.89,20.89,2500.0
2019-10-03,20.89,20.89,20.89,20.89,0.0
2019-10-04,20.89,20.89,20.89,20.89,0.0
2019-10-07,21.06,21.06,21.06,21.06,6800.0
2019-10-08,20.95,20.95,20.92,20.92,338.0
2019-10-09,20.92,20.92,20.92,20.92,0.0
2019-10-10,20.92,20.92,20.92,20.92,0.0
2019-10-11,21.4,21.4,20.92,20.92,50.0
2019-10-15,21.46,21.46,21.45,21.45,3700.0
2019-10-16,21.49,21.49,21.38,21.38,2400.0
2019-10-17,21.47,21.47,21.35,21.4,700.0
2019-10-18,21.48,21.48,21.47,21.48,3100.0
2019-10-21,21.54,21.54,21.48,21.48,300.0
2019-10-22,21.55,21.59,21.52,21.58,650.0
2019-10-23,21.5,21.54,21.48,21.48,3400.0
2019-10-24,21.48,21.48,21.45,21.45,800.0
2019-10-25,21.59,21.59,21.56,21.56,1400.0
2019-10-28,21.63,21.63,21.58,21.58,2000.0
2019-10-29,21.62,21.69,21.61,21.63,3300.0
2019-10-30,21.65,21.71,21.65,21.71,5900.0
2019-10-31,21.6,21.62,21.55,21.56,3100.0
2019-11-01,21.7,21.72,21.66,21.7,2500.0
2019-11-04,21.82,21.88,21.81,21.86,5400.0
2019-11-05,21.93,21.98,21.93,21.96,3700.0
2019-11-06,21.9,21.97,21.9,21.96,1000.0
2019-11-07,22.08,22.1,22.04,22.09,5600.0
2019-11-08,22.07,22.1,22.04,22.08,2600.0
2019-11-11,22.07,22.07,22.07,22.07,300.0
2019-11-12,22.1,22.11,22.03,22.07,3548.0
2019-11-13,22.07,22.07,22.0,22.04,8520.0
2019-11-14,22.04,22.07,22.04,22.05,1300.0
2019-11-15,22.1,22.17,22.1,22.14,2800.0
2019-11-18,22.13,22.14,22.13,22.14,600.0
2019-11-19,22.19,22.19,22.18,22.18,200.0
2019-11-20,22.17,22.21,22.17,22.18,1100.0
2019-11-21,22.13,22.21,22.13,22.17,800.0
2019-11-22,22.17,22.21,22.17,22.21,900.0
2019-11-25,22.25,22.27,22.23,22.26,6100.0
2019-11-26,22.26,22.26,22.26,22.26,0.0
2019-11-27,22.18,22.25,22.17,22.25,500.0
2019-11-28,22.2,22.2,22.19,22.19,300.0
2019-11-29,22.21,22.22,22.18,22.2,600.0
2019-12-02,22.06,22.07,22.04,22.07,400.0
2019-12-03,21.93,21.93,21.8,21.8,2500.0
2019-12-04,21.95,21.95,21.9,21.91,1800.0
2019-12-05,21.57,21.68,21.57,21.65,1504.0
2019-12-06,21.77,21.79,21.71,21.71,4600.0
2019-12-09,21.64,21.67,21.59,21.67,1400.0
2019-12-10,21.57,21.62,21.57,21.58,1100.0
2019-12-11,21.63,21.63,21.57,21.57,200.0
2019-12-12,21.63,21.74,21.63,21.67,4100.0
2019-12-13,21.74,21.78,21.66,21.75,2315.0
2019-12-16,21.76,21.84,21.76,21.84,800.0
2019-12-17,21.71,21.84,21.71,21.84,1300.0
2019-12-18,21.66,21.66,21.66,21.66,100.0
2019-12-19,21.72,21.72,21.67,21.67,7100.0
2019-12-20,21.82,21.83,21.79,21.79,1200.0
2019-12-23,21.73,21.74,21.69,21.72,900.0
2019-12-24,21.61,21.72,21.61,21.72,1000.0
2019-12-27,21.72,21.72,21.72,21.72,0.0
2019-12-30,21.68,21.68,21.61,21.68,195.0
2019-12-31,21.51,21.56,21.51,21.51,200.0
2020-01-02,21.59,21.63,21.51,21.51,722.0
2020-01-03,21.6,21.6,21.51,21.51,300.0
2020-01-06,21.5,21.55,21.5,21.51,1500.0
2020-01-07,21.57,21.57,21.57,21.57,100.0
2020-01-08,21.57,21.57,21.57,21.57,0.0
2020-01-09,21.76,21.76,21.57,21.57,7.0
2020-01-10,21.65,21.69,21.64,21.65,623.0
2020-01-13,21.65,21.65,21.65,21.65,0.0
2020-01-14,21.7,21.83,21.7,21.7,850.0
2020-01-15,21.7,21.7,21.7,21.7,0.0
2020-01-16,21.7,21.7,21.7,21.7,0.0
2020-01-17,22.01,22.01,21.7,21.7,110.0
2020-01-20,22.05,22.05,22.05,22.05,100.0
2020-01-21,22.05,22.05,22.05,22.05,0.0
2020-01-22,22.09,22.09,22.05,22.05,500.0
2020-01-23,22.02,22.12,22.02,22.07,600.0
2020-01-24,22.1,22.11,22.07,22.1,700.0
2020-01-27,21.92,22.05,21.92,22.03,3650.0
2020-01-28,22.09,22.1,22.05,22.07,1500.0
2020-01-29,22.15,22.16,22.06,22.08,2200.0
2020-01-30,21.96,22.03,21.96,22.03,1200.0
2020-01-31,21.9,21.9,21.78,21.79,1425.0
2020-02-03,21.91,21.93,21.8,21.82,5850.0
2020-02-04,21.99,22.05,21.97,21.98,15100.0
2020-02-05,22.08,22.17,22.08,22.16,2900.0
2020-02-06,22.23,22.28,22.21,22.26,1540.0
2020-02-07,22.28,22.29,22.23,22.25,1600.0
2020-02-10,22.3,22.3,22.26,22.27,11666.0
2020-02-11,22.32,22.34,22.31,22.32,5000.0
2020-02-12,22.31,22.31,22.28,22.31,1300.0
2020-02-13,22.25,22.3,22.25,22.28,2300.0
2020-02-14,22.29,22.29,22.28,22.28,400.0
2020-02-18,22.22,22.23,22.17,22.23,4800.0
2020-02-19,22.33,22.33,22.23,22.27,2193.0
2020-02-20,22.31,22.31,22.28,22.28,700.0
2020-02-21,22.31,22.32,22.28,22.3,5000.0
2020-02-24,22.0,22.1,22.0,22.03,1922.0
2020-02-25,22.01,22.01,21.61,21.85,1300.0
2020-02-26,21.68,21.71,21.53,21.54,4625.0
2020-02-27,21.25,21.25,20.94,21.14,4586.0
2020-02-28,20.78,20.78,20.3,20.49,7500.0
2020-03-02,20.42,20.75,20.42,20.75,2025.0
2020-03-03,20.82,20.88,20.45,20.52,13900.0
2020-03-04,20.67,20.67,20.42,20.5,7651.0
2020-03-05,20.35,20.35,19.96,20.12,5201.0
2020-03-06,19.65,19.79,19.5,19.5,2255.0
2020-03-09,18.2,18.33,17.43,17.43,13545.0
2020-03-10,17.11,17.72,17.11,17.63,8975.0
2020-03-11,17.38,17.38,16.99,17.2,5755.0
2020-03-12,16.0,16.0,14.48,14.92,38827.0
2020-03-13,15.7,17.14,15.64,17.13,99374.0
2020-03-16,15.74,15.87,15.33,15.38,19484.0
2020-03-17,15.27,16.0,15.27,15.91,6512.0
2020-03-18,15.22,15.22,14.57,14.6,69231.0
2020-03-19,14.54,14.82,14.37,14.82,18568.0
2020-03-20,15.27,15.75,14.68,14.76,11050.0
2020-03-23,14.51,14.51,13.52,13.52,12319.0
2020-03-24,14.27,15.22,14.27,15.22,22213.0
2020-03-25,15.7,17.15,15.57,16.55,18589.0
2020-03-26,17.01,17.34,16.66,16.7,40550.0
2020-03-27,16.06,16.27,15.91,16.1,15948.0
2020-03-30,16.53,16.53,15.78,16.25,11705.0
2020-03-31,16.66,17.0,16.51,16.6,24940.0
2020-04-01,16.6,16.6,16.15,16.15,27143.0
2020-04-02,16.3,16.46,16.08,16.23,9988.0
2020-04-03,16.01,16.01,15.79,15.91,3600.0
2020-04-06,16.49,16.72,16.48,16.72,8342.0
2020-04-07,17.28,17.47,16.86,16.96,9400.0
2020-04-08,17.16,17.44,17.16,17.36,7295.0
2020-04-09,17.73,17.74,17.37,17.48,19240.0
2020-04-13,17.68,17.68,17.12,17.12,8917.0
2020-04-14,17.54,17.54,16.95,17.05,16446.0
2020-04-15,16.84,16.84,16.44,16.45,29735.0
2020-04-16,16.6,16.99,15.89,15.89,1801.0
2020-04-17,16.39,16.68,16.36,16.68,19769.0
2020-04-20,16.44,16.82,16.44,16.61,31700.0
2020-04-21,16.28,16.28,15.97,15.97,15283.0
2020-04-22,16.26,16.26,16.04,16.07,11685.0
2020-04-23,16.05,16.1,15.99,15.99,27928.0
2020-04-24,15.9,16.11,15.86,16.1,23300.0
2020-04-27,16.17,16.66,16.14,16.65,7785.0
2020-04-28,16.99,17.03,16.93,16.97,9680.0
2020-04-29,17.34,17.62,17.34,17.62,8327.0
2020-04-30,17.35,17.35,17.11,17.15,3400.0
2020-05-01,16.6,16.69,16.6,16.67,4557.0
2020-05-04,16.63,16.64,16.4,16.59,5754.0
2020-05-05,16.95,16.98,16.61,16.62,28600.0
2020-05-06,16.56,16.69,16.56,16.61,7000.0
2020-05-07,16.55,16.56,16.47,16.47,10178.0
2020-05-08,16.67,16.7,16.65,16.7,700.0
2020-05-11,16.53,16.86,16.52,16.82,21217.0
2020-05-12,16.94,16.94,16.6,16.6,10088.0
2020-05-13,16.4,16.4,15.85,15.87,9596.0
2020-05-14,15.73,15.97,15.5,15.86,13790.0
2020-05-15,15.7,15.84,15.7,15.8,5894.0
2020-05-19,16.31,16.31,16.11,16.25,2056.0
2020-05-20,16.46,16.46,16.25,16.25,813.0
2020-05-21,16.47,16.5,16.24,16.26,4510.0
2020-05-22,16.33,16.33,15.95,16.05,8250.0
2020-05-25,16.13,16.32,16.13,16.29,3018.0
2020-05-26,16.91,17.3,16.89,17.3,1706.0
2020-05-27,18.02,18.12,17.75,18.12,44700.0
2020-05-28,18.1,18.1,17.75,17.88,2589.0
2020-05-29,17.75,17.76,17.43,17.46,3581.0
2020-06-01,17.54,17.78,17.54,17.78,1008.0
2020-06-02,18.16,18.25,18.16,18.19,1895.0
2020-06-03,18.5,18.82,18.5,18.68,933.0
2020-06-04,18.64,18.69,18.64,18.64,1100.0
2020-06-05,19.17,19.17,19.06,19.06,2900.0
2020-06-08,19.47,19.47,19.27,19.27,2720.0
2020-06-09,19.27,19.27,19.27,19.27,0.0
2020-06-10,18.78,18.9,18.77,18.77,11893.0
2020-06-11,18.02,18.02,17.94,17.94,3100.0
2020-06-12,18.12,18.33,18.12,18.29,1700.0
2020-06-15,18.03,18.35,17.9,17.9,1500.0
2020-06-16,18.81,18.81,18.36,18.36,328.0
2020-06-17,18.41,18.41,18.4,18.4,1400.0
2020-06-18,18.48,18.48,18.46,18.46,5500.0
2020-06-19,18.45,18.45,18.35,18.39,2600.0
2020-06-22,18.2,18.2,18.2,18.2,200.0
2020-06-23,18.47,18.47,18.31,18.43,518.0
2020-06-24,18.31,18.31,18.0,18.09,6610.0
2020-06-25,18.16,18.17,18.13,18.17,2800.0
2020-06-26,18.17,18.17,18.17,18.17,0.0
2020-06-29,18.0,18.0,17.88,17.88,900.0
2020-06-30,17.88,17.88,17.88,17.88,0.0
2020-07-02,18.29,18.29,18.12,18.12,4000.0
2020-07-03,18.1,18.1,18.1,18.1,2700.0
2020-07-06,18.3,18.36,18.25,18.25,19500.0
2020-07-07,18.0,18.0,18.0,18.0,100.0
2020-07-08,17.79,18.0,17.79,18.0,500.0
2020-07-09,17.8,17.8,17.77,17.77,1600.0
2020-07-10,18.04,18.04,18.04,18.04,700.0
2020-07-13,18.23,18.39,18.23,18.3,8500.0
2020-07-14,18.1,18.23,18.1,18.23,724.0
2020-07-15,18.74,18.74,18.61,18.67,4100.0
2020-07-16,18.69,18.69,18.62,18.62,3675.0
2020-07-17,18.62,18.62,18.62,18.62,0.0
2020-07-20,18.53,18.62,18.53,18.62,67.0
2020-07-21,18.62,18.62,18.62,18.62,0.0
2020-07-22,18.55,18.55,18.55,18.55,4200.0
2020-07-23,18.55,18.55,18.55,18.55,0.0
2020-07-24,18.32,18.36,18.32,18.36,4265.0
2020-07-27,18.25,18.36,18.25,18.36,69.0
2020-07-28,18.22,18.22,18.22,18.22,1800.0
2020-07-29,18.39,18.39,18.22,18.22,500.0
2020-07-30,18.25,18.48,18.13,18.48,900.0
2020-07-31,18.24,18.24,18.24,18.24,755.0
2020-08-04,18.43,18.43,18.35,18.35,334.0
2020-08-05,18.4,18.51,18.4,18.51,825.0
2020-08-06,18.6,18.64,18.59,18.64,6315.0
2020-08-07,18.64,18.64,18.64,18.64,400.0
2020-08-10,18.95,19.02,18.89,19.02,2127.0
2020-08-11,19.29,19.35,19.29,19.3,2015.0
2020-08-12,19.43,19.43,19.3,19.3,805.0
2020-08-13,19.35,19.35,19.34,19.34,3250.0
2020-08-14,19.34,19.34,19.34,19.34,0.0
2020-08-17,19.33,19.33,19.27,19.27,1053.0
2020-08-18,19.19,19.19,19.13,19.13,410.0
2020-08-19,19.21,19.29,19.21,19.29,1300.0
2020-08-20,19.12,19.29,19.12,19.29,700.0
2020-08-21,19.29,19.29,19.29,19.29,0.0
2020-08-24,19.44,19.44,19.37,19.37,4100.0
2020-08-25,19.5,19.59,19.5,19.5,3600.0
2020-08-26,19.98,20.0,19.95,19.95,5051.0
2020-08-27,20.49,20.5,20.33,20.33,5400.0
2020-08-28,20.21,20.23,20.2,20.23,1100.0
2020-08-31,20.16,20.16,20.08,20.13,1050.0
2020-09-01,19.96,19.96,19.95,19.95,1100.0
2020-09-02,20.06,20.69,20.06,20.07,13600.0
2020-09-03,20.13,20.13,19.94,19.94,2100.0
2020-09-04,19.8,19.91,19.79,19.91,3600.0
2020-09-08,19.61,19.72,19.6,19.72,6180.0
2020-09-09,19.95,19.98,19.93,19.95,11300.0
2020-09-10,19.8,19.8,19.72,19.72,5500.0
2020-09-11,19.72,19.72,19.72,19.72,0.0
2020-09-14,19.87,19.88,19.86,19.86,9405.0
2020-09-15,19.87,19.87,19.85,19.85,150.0
2020-09-16,19.85,19.85,19.85,19.85,0.0
2020-09-17,19.6,19.65,19.55,19.65,4960.0
2020-09-18,19.54,19.56,19.54,19.56,1500.0
2020-09-21,19.28,19.29,19.0,19.22,3024.0
2020-09-22,19.22,19.22,19.22,19.22,0.0
2020-09-23,19.27,19.27,19.04,19.04,900.0
2020-09-24,18.95,18.98,18.95,18.98,1800.0
2020-09-25,18.94,19.1,18.94,19.1,4900.0
2020-09-28,19.27,19.54,19.27,19.27,1060.0
2020-09-29,19.34,19.34,19.18,19.34,200.0
2020-09-30,19.28,19.28,19.28,19.28,100.0
2020-10-01,19.12,19.12,19.11,19.11,800.0
2020-10-02,19.13,19.29,19.13,19.29,313.0
2020-10-05,19.56,19.585,19.56,19.58,17400.0
2020-10-06,19.73,19.73,19.6,19.6,2910.0
2020-10-07,19.79,19.84,19.77,19.84,1338.0
2020-10-08,19.95,19.95,19.95,19.95,1000.0
2020-10-09,19.87,19.87,19.7,19.7,2806.0
2020-10-13,20.09,20.23,19.47,19.5,6602.0
2020-10-14,19.63,19.63,19.45,19.45,5200.0
2020-10-15,19.6,19.6,19.56,19.56,1515.0
2020-10-16,19.56,19.58,19.54,19.54,6355.0
2020-10-19,19.47,19.47,19.32,19.32,5700.0
2020-10-20,19.48,19.48,19.45,19.45,202.0
2020-10-21,19.42,19.42,19.42,19.42,600.0
2020-10-22,19.62,19.64,19.61,19.64,1000.0
2020-10-23,19.75,19.81,19.73,19.81,8500.0
2020-10-26,19.53,19.58,19.46,19.49,18003.0
2020-10-27,19.39,19.39,19.18,19.25,3800.0
2020-10-28,19.02,19.02,18.78,18.78,11800.0
2020-10-29,19.0,19.16,19.0,19.15,6520.0
2020-10-30,19.01,19.08,18.41,18.41,5428.0
2020-11-02,19.13,19.28,19.09,19.13,5000.0
2020-11-03,19.55,19.59,19.54,19.54,3600.0
2020-11-04,19.47,19.84,19.47,19.84,4602.0
2020-11-05,19.77,19.77,19.68,19.72,955.0
2020-11-06,19.66,19.66,19.66,19.66,200.0
2020-11-09,20.17,20.44,20.12,20.13,8991.0
2020-11-10,20.45,20.94,20.45,20.94,10860.0
2020-11-11,20.87,20.9,20.82,20.82,4670.0
2020-11-12,20.74,20.75,20.53,20.68,5000.0
2020-11-13,20.86,20.9,20.82,20.89,9400.0
2020-11-16,21.04,21.17,21.04,21.17,5100.0
2020-11-17,21.0,21.36,21.0,21.35,6500.0
2020-11-18,21.59,21.61,21.53,21.58,6249.0
2020-11-19,21.6,21.6,21.51,21.56,3100.0
2020-11-20,21.6,21.72,21.6,21.72,15402.0
2020-11-23,21.99,21.99,21.99,21.99,2500.0
2020-11-24,22.35,22.35,21.99,21.99,500.0
2020-11-25,22.39,22.4,22.37,22.37,4600.0
2020-11-26,22.39,22.39,22.36,22.36,400.0
2020-11-27,22.5,22.5,22.5,22.5,1500.0
2020-11-30,22.14,22.14,21.96,21.96,2300.0
2020-12-01,22.33,22.33,22.33,22.33,1500.0
2020-12-02,22.27,22.27,22.27,22.27,225.0
2020-12-03,22.34,22.38,22.33,22.34,3923.0
2020-12-04,22.39,22.39,22.32,22.32,1600.0
2020-12-07,22.26,22.32,22.26,22.32,400.0
2020-12-08,22.32,22.32,22.32,22.32,0.0
2020-12-09,22.65,22.66,22.62,22.62,8815.0
2020-12-10,22.61,22.61,22.55,22.6,8700.0
2020-12-11,22.6,22.6,22.6,22.6,0.0
2020-12-14,22.78,22.78,22.45,22.45,4070.0
2020-12-15,22.45,22.45,22.45,22.45,0.0
2020-12-16,22.51,22.51,22.42,22.5,1700.0
2020-12-17,22.49,22.56,22.4,22.56,2361.0
2020-12-18,22.48,22.48,22.38,22.41,2200.0
2020-12-21,22.32,22.34,22.19,22.19,2560.0
2020-12-22,22.32,22.35,22.31,22.35,800.0
2020-12-23,22.51,22.51,22.51,22.51,500.0
2020-12-24,22.44,22.56,22.44,22.56,600.0
2020-12-29,22.54,22.59,22.53,22.56,3400.0
2020-12-30,22.56,22.56,22.56,22.56,0.0
2020-12-31,22.53,22.53,22.47,22.53,3500.0
2021-01-04,22.54,22.54,22.29,22.31,2931.0
2021-01-05,22.45,22.5,22.45,22.5,1800.0
2021-01-06,22.92,22.92,22.5,22.5,200.0
2021-01-07,22.9,23.11,22.9,23.03,885.0
2021-01-08,23.05,23.05,23.03,23.03,307.0
2021-01-11,23.05,23.05,23.05,23.05,100.0
2021-01-12,23.18,23.18,23.05,23.05,800.0
2021-01-13,23.2,23.2,23.05,23.05,19.0
2021-01-14,23.35,23.35,23.26,23.26,300.0
2021-01-15,23.25,23.35,23.23,23.23,1430.0
2021-01-18,23.39,23.39,23.39,23.39,100.0
2021-01-19,23.46,23.46,23.38,23.4,12282.0
2021-01-20,23.25,23.4,23.25,23.4,18.0
2021-01-21,23.21,23.21,23.12,23.12,1800.0
2021-01-22,23.02,23.04,22.95,22.96,3794.0
2021-01-25,22.84,22.93,22.84,22.93,600.0
2021-01-26,22.95,23.01,22.92,23.0,1700.0
2021-01-27,22.84,22.84,22.73,22.75,5618.0
2021-01-28,22.95,23.02,22.95,22.99,1042.0
2021-01-29,22.77,22.8,22.5,22.57,3324.0
2021-02-01,22.76,22.76,22.54,22.57,3.0
2021-02-02,22.8,22.92,22.8,22.9,950.0
2021-02-03,23.38,23.38,22.9,22.9,86.0
2021-02-04,23.15,23.19,23.14,23.17,1664.0
2021-02-05,23.16,23.17,23.16,23.17,100.0
2021-02-08,23.24,23.27,23.24,23.26,700.0
2021-02-09,23.24,23.24,23.18,23.24,500.0
2021-02-10,23.24,23.24,23.1,23.13,1907.0
2021-02-11,23.11,23.13,23.11,23.13,700.0
2021-02-12,23.13,23.13,23.13,23.13,0.0
2021-02-16,23.53,23.53,23.2,23.35,4986.0
2021-02-17,23.28,23.42,23.28,23.42,1400.0
2021-02-18,23.31,23.5,23.31,23.31,818.0
2021-02-19,23.58,23.69,23.58,23.68,204.0
2021-02-22,23.98,23.98,23.68,23.68,200.0
2021-02-23,24.11,24.34,24.11,24.31,5512.0
2021-02-24,24.54,25.27,24.52,25.27,6054.0
2021-02-25,24.73,24.75,24.58,24.59,3100.0
2021-02-26,24.57,24.59,24.44,24.46,948.0
2021-03-01,24.7,24.79,24.51,24.69,11885.0
2021-03-02,25.16,25.16,24.87,24.9,7986.0
2021-03-03,25.11,25.11,24.94,25.06,15068.0
2021-03-04,24.97,25.07,24.91,24.91,18405.0
2021-03-05,25.12,25.29,25.12,25.28,3000.0
2021-03-08,25.52,26.11,25.39,25.69,20159.0
2021-03-09,25.98,25.98,25.52,25.66,7301.0
2021-03-10,25.91,26.0,25.89,25.93,2011.0
2021-03-11,26.16,26.16,25.88,25.88,8511.0
2021-03-12,25.98,25.98,25.98,25.98,678.0
2021-03-15,25.91,26.1,25.87,25.92,5944.0
2021-03-16,25.9,25.98,25.9,25.98,4343.0
2021-03-17,25.93,26.29,25.93,26.29,15824.0
2021-03-18,26.18,26.6,26.18,26.28,24508.0
2021-03-19,26.11,26.53,26.04,26.21,3935.0
2021-03-22,26.19,26.19,25.98,26.04,2841.0
2021-03-23,26.08,26.08,25.87,25.87,1730.0
2021-03-24,26.03,26.08,25.93,25.93,3975.0
2021-03-25,26.08,26.17,26.08,26.17,1300.0
2021-03-26,26.1,26.29,26.1,26.24,5846.0
2021-03-29,26.25,26.48,26.1,26.2,22664.0
2021-03-30,26.23,26.23,26.17,26.21,14907.0
2021-03-31,26.21,26.21,25.91,25.98,40755.0
2021-04-01,25.97,26.08,25.93,26.08,24670.0
2021-04-05,26.01,26.35,26.01,26.27,5483.0
2021-04-06,26.23,26.23,26.15,26.15,2444.0
2021-04-07,26.23,26.26,26.23,26.23,28068.0
2021-04-08,26.16,26.21,26.1,26.21,3161.0
2021-04-09,26.21,26.35,26.21,26.35,10921.0
2021-04-12,26.33,26.74,26.33,26.45,9146.0
2021-04-13,26.38,26.84,26.24,26.29,28000.0
2021-04-14,26.32,26.36,26.32,26.36,1600.0
2021-04-15,26.23,26.55,26.23,26.31,11640.0
2021-04-16,26.4,26.64,26.38,26.42,8450.0
2021-04-19,26.49,26.61,26.29,26.31,30454.0
2021-04-20,26.24,26.24,26.09,26.14,2521.0
2021-04-21,26.6,26.6,26.11,26.31,8920.0
2021-04-22,26.4,26.4,26.22,26.33,20240.0
2021-04-23,26.5,26.61,26.49,26.58,4600.0
2021-04-26,26.59,26.73,26.59,26.7,14180.0
2021-04-27,26.81,26.98,26.68,26.77,12300.0
2021-04-28,26.87,26.91,26.82,26.91,7190.0
2021-04-29,26.91,26.97,26.89,26.93,26924.0
2021-04-30,26.82,27.04,26.8,26.83,22299.0
2021-05-03,26.99,27.36,26.86,26.86,7830.0
2021-05-04,26.82,26.86,26.74,26.8,2697.0
2021-05-05,26.92,27.06,26.92,27.04,4015.0
2021-05-06,27.1,27.35,27.04,27.21,34319.0
2021-05-07,27.11,27.46,27.11,27.34,7635.0
2021-05-10,27.35,27.51,27.35,27.35,2055.0
2021-05-11,27.18,27.33,27.07,27.18,2753.0
2021-05-12,27.2,27.23,27.1,27.1,4200.0
2021-05-13,27.1,27.55,27.1,27.55,17101.0
2021-05-14,27.55,27.74,27.55,27.73,20074.0
2021-05-17,27.72,27.89,27.66,27.89,51600.0
2021-05-18,27.84,28.05,27.44,27.97,25900.0
2021-05-19,28.45,28.45,27.67,27.85,28740.0
2021-05-20,27.82,28.04,27.82,27.98,9308.0
2021-05-21,28.11,28.13,28.0,28.07,8271.0
2021-05-25,28.25,28.31,28.16,28.16,6550.0
2021-05-26,28.19,28.53,28.18,28.4,13305.0
2021-05-27,28.58,28.7,28.32,28.64,12693.0
2021-05-28,28.68,28.84,28.47,28.63,23284.0
2021-05-31,28.63,28.63,28.5,28.5,6503.0
2021-06-01,28.51,28.69,28.51,28.68,6052.0
2021-06-02,28.76,28.99,28.63,28.69,24464.0
2021-06-03,28.88,29.11,28.84,28.84,17625.0
2021-06-04,28.84,28.93,28.66,28.75,3996.0
2021-06-07,28.82,28.94,28.74,28.81,5509.0
2021-06-08,28.74,28.81,28.62,28.74,4794.0
2021-06-09,28.62,28.62,28.48,28.48,13456.0
2021-06-10,28.55,28.58,28.5,28.5,4700.0
2021-06-11,28.54,28.58,28.51,28.56,4736.0
2021-06-14,28.53,28.66,28.45,28.66,6691.0
2021-06-15,28.56,28.76,28.56,28.72,4798.0
2021-06-16,28.78,29.01,28.78,29.0,10200.0
2021-06-17,29.09,29.09,28.72,28.76,9744.0
2021-06-18,28.47,28.54,28.45,28.45,7891.0
2021-06-21,28.69,28.72,28.485,28.69,7194.0
2021-06-22,28.61,28.65,28.61,28.64,3845.0
2021-06-23,28.66,28.72,28.6,28.65,29694.0
2021-06-24,28.84,28.84,28.66,28.67,4445.0
2021-06-25,28.82,28.84,28.79,28.79,1507.0
2021-06-28,28.62,28.62,28.51,28.58,7684.0
2021-06-29,28.6,28.6,28.53,28.55,22677.0
2021-06-30,28.5,28.55,28.47,28.53,26740.0
2021-07-02,28.54,28.99,28.54,28.59,9095.0
2021-07-05,28.61,28.7,28.61,28.65,12825.0
2021-07-06,28.7,28.7,28.55,28.58,5498.0
2021-07-07,28.56,28.6,28.35,28.52,4035.0
2021-07-08,28.52,28.97,28.0,28.06,3442.0
2021-07-09,28.49,28.49,28.31,28.31,10920.0
2021-07-12,28.5,28.67,28.5,28.53,5386.0
2021-07-13,28.76,28.76,28.52,28.64,20730.0
2021-07-14,28.62,28.7,28.6,28.62,18124.0
2021-07-15,28.73,28.73,28.66,28.66,1708.0
2021-07-16,28.79,28.79,28.5,28.51,1084.0
2021-07-19,28.42,28.42,27.83,27.92,4676.0
2021-07-20,28.2,28.2,28.1,28.14,1622.0
2021-07-21,28.26,28.29,28.26,28.28,500.0
2021-07-22,28.16,28.28,28.16,28.28,100.0
2021-07-23,27.95,28.33,27.95,28.32,594.0
2021-07-26,28.39,28.39,28.3,28.37,5900.0
2021-07-27,28.51,28.55,28.42,28.42,5955.0
2021-07-28,28.37,28.49,28.37,28.49,428.0
2021-07-29,28.58,28.73,28.55,28.72,35615.0
2021-07-30,28.55,28.55,28.4,28.4,15678.0
2021-08-03,28.64,28.64,28.47,28.51,7995.0
2021-08-04,28.58,28.59,28.58,28.58,4029.0
2021-08-05,28.71,28.74,28.71,28.73,1745.0
2021-08-06,28.9,29.02,28.9,29.01,22824.0
2021-08-09,28.98,29.08,28.98,29.08,3509.0
2021-08-10,29.05,29.22,29.05,29.05,215.0
2021-08-11,29.45,29.49,29.43,29.47,8500.0
2021-08-12,29.51,29.51,29.36,29.44,216.0
2021-08-13,29.58,29.58,29.42,29.53,1559.0
2021-08-16,29.35,29.4,29.25,29.38,3962.0
2021-08-17,29.29,29.33,29.22,29.25,2256.0
2021-08-18,29.19,29.39,29.19,29.35,1713.0
2021-08-19,29.19,29.19,29.09,29.11,10617.0
2021-08-20,29.64,29.64,29.36,29.41,3513.0
2021-08-23,29.65,29.65,29.48,29.55,6901.0
2021-08-24,29.56,29.67,29.55,29.6,2591.0
2021-08-25,29.68,29.86,29.68,29.75,5673.0
2021-08-26,29.7,29.7,29.33,29.33,6922.0
2021-08-27,29.34,29.35,29.22,29.23,5662.0
2021-08-30,29.07,29.16,29.01,29.01,7995.0
2021-08-31,29.21,29.21,28.91,28.95,2422.0
2021-09-01,28.9,29.03,28.9,28.95,7838.0
2021-09-02,28.97,28.97,28.97,28.97,706.0
2021-09-03,29.95,29.95,28.86,28.93,3185.0
2021-09-07,29.1,29.11,28.99,29.11,1850.0
2021-09-08,28.98,29.08,28.89,29.08,835.0
2021-09-09,29.04,29.06,28.97,28.98,23635.0
2021-09-10,29.13,29.13,28.9,28.94,2522.0
2021-09-13,29.0,29.0,28.96,28.96,1175.0
2021-09-14,28.89,28.91,28.82,28.84,2115.0
2021-09-15,28.82,29.08,28.75,29.08,4591.0
2021-09-16,29.12,29.13,29.03,29.12,1404.0
2021-09-17,28.92,28.92,28.85,28.85,820.0
2021-09-20,28.65,28.66,28.12,28.18,13497.0
2021-09-21,28.46,28.46,28.41,28.41,925.0
2021-09-22,28.54,28.57,28.48,28.57,6482.0
2021-09-23,28.75,28.87,28.75,28.85,3755.0
2021-09-24,28.45,28.9,28.45,28.85,1442.0
2021-09-27,29.0,29.14,29.0,29.14,835.0
2021-09-28,28.81,29.12,28.81,28.94,6332.0
2021-09-29,28.99,29.02,28.94,28.94,19057.0
2021-09-30,28.94,28.94,28.63,28.77,1355.0
2021-10-01,28.66,29.01,28.66,28.97,2310.0
2021-10-04,29.02,29.13,28.82,28.91,6370.0
2021-10-05,29.19,29.19,28.91,28.91,119.0
2021-10-06,28.98,29.13,28.95,29.13,1446.0
2021-10-07,29.38,29.39,29.34,29.35,9417.0
2021-10-08,29.41,29.8,29.41,29.56,7182.0
2021-10-12,29.56,29.6,29.43,29.43,902.0
2021-10-13,29.22,29.43,29.22,29.39,2322.0
2021-10-14,30.0,30.0,29.5,29.58,5466.0
2021-10-15,29.73,29.93,29.73,29.93,2000.0
2021-10-18,30.02,30.51,29.9,29.9,852.0
2021-10-19,30.11,30.18,30.08,30.17,4754.0
2021-10-20,30.77,30.77,30.29,30.34,1072.0
2021-10-21,30.35,30.46,30.3,30.4,1311.0
2021-10-22,30.53,30.58,30.53,30.56,5162.0
2021-10-25,30.61,30.74,30.5,30.72,1554.0
2021-10-26,30.77,30.98,30.77,30.95,12079.0
2021-10-27,31.44,31.44,30.72,30.76,1519.0
2021-10-28,31.19,31.19,30.74,30.78,605.0
2021-10-29,30.64,30.65,30.41,30.41,5087.0
2021-11-01,30.61,30.61,30.41,30.53,3464.0
2021-11-02,30.55,30.8,30.51,30.77,12005.0
2021-11-03,30.8,31.15,30.8,30.93,18442.0
2021-11-04,31.02,31.02,30.77,30.9,9087.0
2021-11-05,31.07,31.1,30.86,30.87,9114.0
2021-11-08,31.55,31.55,30.82,30.82,1408.0
2021-11-09,31.37,31.37,30.76,30.93,4531.0
2021-11-10,30.91,31.05,30.89,30.99,2184.0
2021-11-11,31.07,31.18,31.07,31.12,7771.0
2021-11-12,31.07,31.22,31.05,31.22,5520.0
2021-11-15,31.37,31.39,31.13,31.13,8191.0
2021-11-16,31.25,31.25,31.1,31.1,13587.0
2021-11-17,31.67,31.67,30.88,30.99,6005.0
2021-11-18,30.98,30.99,30.96,30.97,900.0
2021-11-19,31.73,32.83,30.69,30.81,5569.0
2021-11-22,31.5,31.5,30.55,30.99,4292.0
2021-11-23,31.11,31.25,31.11,31.21,1652.0
2021-11-24,31.2,31.26,31.14,31.23,5283.0
2021-11-25,31.36,31.97,31.31,31.34,1975.0
2021-11-26,31.94,31.94,30.68,30.7,11085.0
2021-11-29,30.96,30.96,30.55,30.63,5718.0
2021-11-30,30.61,30.62,29.89,29.89,30179.0
2021-12-01,30.62,30.62,29.92,29.92,32468.0
2021-12-02,30.1,30.32,30.1,30.27,11661.0
2021-12-03,30.4,30.5,30.29,30.36,5207.0
2021-12-06,30.63,30.63,30.51,30.51,10190.0
2021-12-07,30.01,30.7,30.01,30.66,4561.0
2021-12-08,30.58,30.78,30.57,30.61,5400.0
2021-12-09,30.58,30.62,30.56,30.6,730.0
2021-12-10,30.66,30.67,30.6,30.6,1660.0
2021-12-13,30.75,30.75,30.48,30.48,5583.0
2021-12-14,30.66,30.66,30.61,30.61,900.0
2021-12-15,30.6,30.79,30.6,30.79,2618.0
2021-12-16,30.84,31.08,30.83,30.83,10528.0
2021-12-17,30.86,30.86,30.54,30.7,25295.0
2021-12-20,30.0,30.38,30.0,30.3,6116.0
2021-12-21,30.59,30.74,30.59,30.6,6803.0
2021-12-22,30.64,30.87,30.64,30.84,5650.0
2021-12-23,31.02,31.29,31.02,31.24,2446.0
2021-12-24,31.26,31.26,31.26,31.26,300.0
2021-12-29,31.58,31.62,31.51,31.54,4616.0
2021-12-30,31.57,31.61,31.49,31.49,7409.0
2021-12-31,31.4,31.41,31.28,31.36,3823.0
2022-01-04,31.76,32.13,31.75,32.12,5066.0
2022-01-05,32.17,32.27,32.09,32.09,5766.0
2022-01-06,32.64,32.64,32.23,32.41,25560.0
2022-01-07,32.54,32.76,32.5,32.73,2710.0
2022-01-10,32.77,32.82,32.52,32.57,8059.0
2022-01-11,32.61,33.0,32.61,32.96,5482.0
2022-01-12,32.98,33.36,32.98,33.19,6264.0
2022-01-13,33.39,33.53,33.31,33.52,59904.0
2022-01-14,33.4,33.67,33.32,33.64,7093.0
2022-01-17,33.7,35.49,33.69,34.09,11554.0
2022-01-18,34.44,34.56,33.73,33.81,15249.0
2022-01-19,33.93,33.93,33.3,33.33,24415.0
2022-01-20,33.33,33.52,33.15,33.19,12151.0
2022-01-21,33.13,33.13,32.58,32.76,36632.0
2022-01-24,32.22,32.44,31.85,32.14,4759.0
2022-01-25,32.2,32.86,32.13,32.7,5645.0
2022-01-26,33.67,33.67,32.85,32.85,7242.0
2022-01-27,33.15,33.25,32.8,32.94,6596.0
2022-01-28,32.93,32.98,32.6,32.84,14747.0
2022-01-31,32.88,33.28,32.8,33.28,6282.0
2022-02-01,33.66,33.66,33.28,33.61,6871.0
2022-02-02,33.6,34.19,33.02,33.98,12669.0
2022-02-03,34.08,34.08,33.88,33.88,5129.0
2022-02-04,34.03,34.11,33.9,34.07,7079.0
2022-02-07,34.07,34.18,34.0,34.08,10873.0
2022-02-08,34.23,34.53,34.22,34.45,8078.0
2022-02-09,34.68,34.68,34.35,34.39,17437.0
2022-02-10,34.38,34.46,34.26,34.26,10391.0
2022-02-11,34.3,34.54,34.11,34.13,4355.0
2022-02-14,34.14,34.2,33.83,33.89,1656.0
2022-02-15,39.39,39.39,34.02,34.02,21189.0
2022-02-16,34.02,34.17,34.02,34.17,8705.0
2022-02-17,34.03,34.03,33.55,33.63,6836.0
2022-02-18,33.52,33.64,33.51,33.51,14585.0
2022-02-22,33.27,33.63,33.25,33.62,3860.0
2022-02-23,33.59,33.63,33.26,33.26,6530.0
2022-02-24,32.23,32.65,32.14,32.65,15175.0
2022-02-25,33.11,33.53,33.02,33.49,2360.0
2022-02-28,33.56,33.56,32.92,33.16,7241.0
2022-03-01,33.18,33.18,32.5,32.63,3853.0
2022-03-02,33.01,33.25,32.75,33.17,14843.0
2022-03-03,33.99,33.99,33.08,33.12,1460.0
2022-03-04,32.83,32.86,32.73,32.81,5322.0
2022-03-07,32.82,33.25,32.23,32.23,9921.0
2022-03-08,32.4,32.57,31.99,32.07,5889.0
2022-03-09,32.07,32.92,31.88,32.9,4877.0
2022-03-10,32.5,32.85,32.5,32.64,7335.0
2022-03-11,32.81,33.01,32.7,32.7,1995.0
2022-03-14,33.55,33.55,32.87,32.9,8854.0
2022-03-15,32.94,32.97,32.8,32.97,4105.0
2022-03-16,33.5,33.5,33.16,33.34,1762.0
2022-03-17,33.55,33.55,33.35,33.44,1433.0
2022-03-18,33.0,33.75,33.0,33.65,3633.0
2022-03-21,33.83,33.83,33.7,33.7,5221.0
2022-03-22,34.42,34.42,33.93,33.93,1435.0
2022-03-23,34.01,34.01,33.0,33.0,4051.0
2022-03-24,33.99,33.99,32.52,33.04,3137.0
2022-03-25,33.07,33.18,33.07,33.15,1802.0
2022-03-28,33.19,33.19,32.96,33.03,1833.0
2022-03-29,33.23,33.33,32.99,33.03,5074.0
2022-03-30,33.0,33.0,32.82,32.82,4932.0
2022-03-31,32.85,32.85,32.5,32.5,6921.0
2022-04-01,32.61,32.61,32.13,32.18,1765.0
2022-04-04,32.33,32.49,32.18,32.43,4449.0
2022-04-05,32.92,32.92,32.1,32.62,1539.0
2022-04-06,32.24,32.24,31.89,31.98,8021.0
2022-04-07,32.06,32.19,31.45,31.64,2441.0
2022-04-08,32.35,32.35,31.77,31.89,4981.0
2022-04-11,31.96,32.06,31.8,31.81,3272.0
2022-04-12,31.88,31.88,31.38,31.38,1918.0
2022-04-13,31.38,31.39,31.16,31.32,2997.0
2022-04-14,31.96,31.96,31.38,31.38,2839.0
2022-04-18,31.25,31.42,31.25,31.4,4253.0
2022-04-19,31.39,31.62,31.39,31.59,1078.0
2022-04-20,31.82,32.03,31.59,31.59,1751.0
2022-04-21,31.34,32.26,31.34,31.82,9007.0
2022-04-22,31.81,31.81,31.14,31.24,12656.0
2022-04-25,31.1,31.1,30.5,31.0,7088.0
2022-04-26,30.71,30.91,30.53,30.54,4721.0
2022-04-27,30.5,30.5,30.13,30.14,4784.0
2022-04-28,30.53,30.73,30.34,30.61,16720.0
2022-04-29,30.5,30.65,30.33,30.39,6417.0
2022-05-02,30.49,30.5,29.93,30.23,12386.0
2022-05-03,30.48,30.73,30.48,30.72,10862.0
2022-05-04,30.72,30.72,30.54,30.65,4561.0
2022-05-05,30.81,30.82,30.29,30.37,5971.0
2022-05-06,30.21,30.36,30.21,30.36,325.0
2022-05-09,30.34,30.35,29.77,30.01,2672.0
2022-05-10,30.05,30.05,29.68,29.68,10618.0
2022-05-11,30.0,30.0,29.66,29.67,3100.0
2022-05-12,29.28,29.5,29.22,29.42,8126.0
2022-05-13,29.66,29.88,29.66,29.76,5809.0
2022-05-16,29.78,29.97,29.78,29.93,7538.0
2022-05-17,30.23,30.49,30.22,30.49,2650.0
2022-05-18,30.16,30.16,29.81,30.09,2400.0
2022-05-19,29.82,29.97,29.79,29.82,3975.0
2022-05-20,29.93,29.93,29.62,29.86,1233.0
2022-05-24,30.14,30.32,30.0,30.32,3100.0
2022-05-25,30.56,30.66,30.42,30.51,5360.0
2022-05-26,30.76,30.77,30.69,30.69,2265.0
2022-05-27,31.05,31.11,30.97,31.05,4372.0
2022-05-30,31.26,31.32,31.25,31.26,2126.0
2022-05-31,31.0,31.32,30.98,31.26,8962.0
2022-06-01,31.08,31.36,31.08,31.31,700.0
2022-06-02,31.18,31.45,31.06,31.43,7550.0
2022-06-03,31.2,31.22,31.11,31.11,2537.0
2022-06-06,31.37,31.37,31.17,31.24,3618.0
2022-06-07,31.1,31.24,31.09,31.24,554.0
2022-06-08,31.15,31.15,30.85,30.88,2551.0
2022-06-09,30.85,30.88,30.76,30.88,500.0
2022-06-10,30.17,30.17,29.89,29.97,10275.0
2022-06-13,29.31,29.77,29.2,29.36,9830.0
2022-06-14,29.36,29.39,29.02,29.02,2891.0
2022-06-15,29.35,29.35,29.21,29.24,3490.0
2022-06-16,29.13,29.13,28.44,28.49,2762.0
2022-06-17,28.62,28.62,28.4,28.4,1916.0
2022-06-20,28.8,28.92,28.8,28.91,485.0
2022-06-21,29.04,29.11,28.97,28.99,5123.0
2022-06-22,28.69,28.69,28.58,28.6,3000.0
2022-06-23,28.12,28.15,27.69,27.74,14010.0
2022-06-24,27.84,28.01,27.74,27.74,207.0
2022-06-27,27.93,28.2,27.93,28.2,1663.0
2022-06-28,28.42,28.56,27.87,28.19,2541.0
2022-06-29,28.38,28.38,28.1,28.2,3600.0
2022-06-30,27.91,28.03,27.86,28.02,701.0
2022-07-04,28.68,28.69,28.15,28.19,2700.0
2022-07-05,27.92,27.93,27.7,27.75,9545.0
2022-07-06,27.92,27.92,27.75,27.75,100.0
2022-07-07,28.47,28.54,28.4,28.49,1600.0
2022-07-08,28.5,28.58,28.5,28.54,4255.0
2022-07-11,28.35,28.35,28.3,28.34,1636.0
2022-07-12,28.42,28.43,28.2,28.22,3036.0
2022-07-13,27.95,27.95,27.65,27.95,8900.0
2022-07-14,27.6,27.6,26.86,26.86,13230.0
2022-07-15,26.96,27.08,26.87,27.05,1720.0
2022-07-18,27.43,27.43,27.05,27.05,65.0
2022-07-19,27.66,28.06,27.63,27.97,10667.0
2022-07-20,28.76,28.76,28.01,28.09,680.0
2022-07-21,28.13,28.29,28.12,28.28,5318.0
2022-07-22,27.88,28.35,27.88,28.25,1092.0
2022-07-25,28.5,28.5,28.39,28.44,1855.0
2022-07-26,28.4,28.41,28.23,28.23,1487.0
2022-07-27,28.4,28.59,28.39,28.59,262.0
2022-07-28,28.5,28.72,28.49,28.67,38901.0
2022-07-29,28.9,29.0,28.9,28.94,12450.0
2022-08-02,28.93,29.38,28.6,28.84,27763.0
2022-08-03,29.52,29.52,28.91,29.21,8691.0
2022-08-04,29.18,29.18,28.9,28.99,3701.0
2022-08-05,29.05,29.07,28.98,28.98,2395.0
2022-08-08,29.98,29.98,28.99,29.04,7783.0
2022-08-09,28.9,28.9,28.76,28.81,3296.0
2022-08-10,29.4,29.41,29.37,29.37,4152.0
2022-08-11,29.51,29.67,29.51,29.59,9159.0
2022-08-12,29.81,29.95,29.73,29.94,5395.0
2022-08-15,29.96,30.16,29.87,30.1,73547.0
2022-08-16,30.05,30.45,30.05,30.44,2609.0
2022-08-17,30.31,30.38,30.24,30.38,1780.0
2022-08-18,30.46,30.51,30.43,30.43,3000.0
2022-08-19,30.41,30.42,30.12,30.15,1006.0
2022-08-22,29.99,30.47,29.76,29.82,4468.0
2022-08-23,29.72,29.72,29.42,29.45,1201.0
2022-08-24,29.12,29.16,28.98,28.98,7310.0
2022-08-25,29.13,29.31,28.79,29.2,4642.0
2022-08-26,29.32,29.37,29.0,29.02,5830.0
2022-08-29,28.82,28.82,28.7,28.77,2352.0
2022-08-30,28.94,29.39,28.43,28.43,4225.0
2022-08-31,28.26,28.26,28.03,28.05,3577.0
2022-09-01,27.34,27.89,27.34,27.76,2114.0
2022-09-02,28.59,28.59,27.96,28.0,4564.0
2022-09-06,28.14,28.14,27.7,27.77,5896.0
2022-09-07,27.68,27.99,27.63,27.92,1733.0
2022-09-08,27.88,28.49,27.88,28.41,4063.0
2022-09-09,28.78,29.07,28.78,29.03,7233.0
2022-09-12,29.25,29.37,29.25,29.32,10334.0
2022-09-13,28.93,29.01,28.73,28.83,13526.0
2022-09-14,28.98,28.98,28.75,28.88,9925.0
2022-09-15,29.0,29.17,28.98,28.98,1375.0
2022-09-16,28.81,28.98,28.7,28.98,1614.0
2022-09-19,28.61,28.94,28.57,28.94,6487.0
2022-09-20,28.89,28.94,28.53,28.94,1275.0
2022-09-21,28.69,28.7,28.41,28.45,8516.0
2022-09-22,28.41,28.41,28.18,28.27,9630.0
2022-09-23,27.94,27.96,27.47,27.72,4546.0
2022-09-26,27.63,27.8,27.46,27.71,27900.0
2022-09-27,27.71,27.78,27.4,27.48,23437.0
2022-09-28,27.39,27.99,27.32,27.99,2600.0
2022-09-29,27.41,27.63,27.38,27.63,1650.0
2022-09-30,27.61,27.94,27.57,27.64,2100.0
2022-10-03,27.98,28.15,27.98,27.98,970.0
2022-10-04,28.56,28.66,28.56,28.58,5221.0
2022-10-05,28.37,28.43,28.21,28.43,2400.0
2022-10-06,28.19,28.19,27.6,27.6,12452.0
2022-10-07,27.47,27.47,26.97,27.01,3327.0
2022-10-11,26.82,26.82,26.36,26.41,3518.0
2022-10-12,26.59,26.68,26.55,26.67,1402.0
2022-10-13,26.32,27.39,26.11,27.33,3535.0
2022-10-14,27.55,27.63,27.41,27.49,7150.0
2022-10-17,27.82,27.82,27.75,27.75,3662.0
2022-10-18,28.14,28.21,27.99,28.05,3150.0
2022-10-19,27.9,27.9,27.46,27.6,14577.0
2022-10-20,27.69,27.7,27.34,27.36,3806.0
2022-10-21,27.54,27.87,27.54,27.79,5652.0
2022-10-24,28.01,28.01,27.93,27.93,3783.0
2022-10-25,28.13,28.23,28.13,28.23,5800.0
2022-10-26,28.12,28.52,28.09,28.33,21154.0
2022-10-27,28.55,28.55,28.33,28.33,3500.0
2022-10-28,28.52,28.69,28.47,28.69,9166.0
2022-10-31,28.62,28.74,28.6,28.65,8156.0
2022-11-01,28.87,29.2,28.59,28.6,1620.0
2022-11-02,28.62,28.83,28.47,28.5,4810.0
2022-11-03,28.31,28.41,28.25,28.41,1821.0
2022-11-04,28.66,28.88,28.64,28.88,11352.0
2022-11-07,28.94,29.03,28.91,29.03,16120.0
2022-11-08,29.11,29.25,29.09,29.09,15650.0
2022-11-09,29.02,29.02,28.87,28.88,5158.0
2022-11-10,29.44,29.8,29.41,29.78,6413.0
2022-11-11,29.87,29.87,29.64,29.82,2550.0
2022-11-14,29.75,29.82,29.69,29.75,11524.0
2022-11-15,29.95,29.95,29.5,29.62,4373.0
2022-11-16,29.6,29.61,29.49,29.61,1602.0
2022-11-17,29.34,29.6,29.28,29.57,9206.0
2022-11-18,29.88,29.94,29.83,29.85,12802.0
2022-11-21,29.85,30.02,29.79,30.02,3466.0
2022-11-22,29.99,30.26,29.99,30.22,7740.0
2022-11-23,30.25,30.4,30.17,30.31,5908.0
2022-11-24,30.39,30.44,30.33,30.33,800.0
2022-11-25,30.45,30.45,30.39,30.39,1442.0
2022-11-28,30.25,30.39,29.96,30.01,2081.0
2022-11-29,29.97,30.0,29.81,29.86,1601.0
2022-11-30,29.93,29.95,29.51,29.92,4203.0
2022-12-01,29.92,29.92,29.66,29.74,5802.0
2022-12-02,29.61,29.83,29.61,29.78,7501.0
2022-12-05,29.65,29.67,29.3,29.4,7809.0
2022-12-06,29.43,29.43,29.04,29.04,7305.0
2022-12-07,29.11,29.26,29.03,29.03,1608.0
2022-12-08,29.16,29.16,28.89,28.89,1403.0
2022-12-09,29.01,29.07,28.94,28.99,4150.0
2022-12-12,28.91,28.99,28.71,28.91,4876.0
2022-12-13,29.03,29.03,28.41,28.42,2951.0
2022-12-14,28.55,28.6,28.31,28.42,7905.0
2022-12-15,27.9,28.13,27.85,28.01,12451.0
2022-12-16,27.97,28.05,27.87,27.91,11405.0
2022-12-19,28.04,28.05,27.61,27.63,20001.0
2022-12-20,27.74,27.9,27.74,27.78,1000.0
2022-12-21,28.23,28.31,28.2,28.21,18240.0
2022-12-22,28.04,28.15,27.81,28.12,18000.0
2022-12-23,28.05,28.22,28.02,28.2,18100.0
2022-12-28,28.19,28.26,27.89,27.89,8721.0
2022-12-29,28.06,28.29,28.03,28.26,6000.0
2022-12-30,28.19,28.24,28.0,28.08,506.0
2023-01-03,28.3,28.3,28.28,28.28,1100.0
2023-01-04,28.37,28.67,28.37,28.63,6850.0
2023-01-05,28.41,28.49,28.38,28.45,415.0
2023-01-06,28.52,28.81,28.52,28.81,1731.0
2023-01-09,28.91,29.01,28.83,28.83,8136.0
2023-01-10,28.98,28.98,28.97,28.97,1300.0
2023-01-11,29.03,29.19,29.02,29.19,4451.0
2023-01-12,29.3,29.48,29.3,29.45,10600.0
2023-01-13,29.35,29.74,29.29,29.71,2258.0
2023-01-16,29.78,29.81,29.77,29.8,3000.0
2023-01-17,29.88,29.94,29.76,29.89,5915.0
2023-01-18,29.99,30.02,29.75,29.75,5301.0
2023-01-19,29.59,29.65,29.46,29.64,5000.0
2023-01-20,29.67,29.75,29.61,29.75,1005.0
2023-01-23,29.75,30.01,29.75,29.92,2700.0
2023-01-24,29.97,29.97,29.91,29.97,34174.0
2023-01-25,29.89,30.02,29.89,29.99,20300.0
2023-01-26,29.41,30.3,29.41,30.29,45477.0
2023-01-27,30.37,30.4,30.28,30.35,9501.0
2023-01-30,30.3,30.35,30.29,30.3,2247.0
2023-01-31,30.38,30.61,30.3,30.61,9855.0
2023-02-01,30.69,30.83,30.65,30.77,14461.0
2023-02-02,30.72,30.95,30.72,30.83,2705.0
2023-02-03,30.88,31.08,30.88,30.96,7004.0
2023-02-06,30.98,30.99,30.36,30.92,12331.0
2023-02-07,30.89,31.2,30.89,31.2,19870.0
2023-02-08,31.24,31.24,31.12,31.16,2876.0
2023-02-09,31.35,31.37,31.0,31.11,8300.0
2023-02-10,31.0,31.1,31.0,31.09,2600.0
2023-02-13,31.17,31.21,31.17,31.2,1000.0
2023-02-14,31.25,31.28,31.11,31.27,10926.0
2023-02-15,31.05,31.13,31.05,31.11,10600.0
2023-02-16,31.08,31.2,30.98,31.06,16596.0
2023-02-17,31.0,31.16,31.0,31.16,7300.0
2023-02-21,31.07,31.08,30.64,30.66,26924.0
2023-02-22,30.51,30.56,30.5,30.5,3105.0
2023-02-23,30.61,30.61,30.3,30.39,23880.0
2023-02-24,30.2,30.48,30.2,30.45,3469.0
2023-02-27,30.61,30.83,30.6,30.6,2619.0
2023-02-28,30.57,30.57,30.27,30.35,3578.0
2023-03-01,30.29,30.33,29.99,30.25,8204.0
2023-03-02,30.2,30.2,30.0,30.19,14230.0
2023-03-03,30.31,30.62,30.31,30.58,9884.0
2023-03-06,30.66,30.74,30.55,30.55,7101.0
2023-03-07,30.58,30.58,30.09,30.23,7500.0
2023-03-08,30.13,30.18,30.07,30.13,2400.0
2023-03-09,30.0,30.0,29.52,29.6,6901.0
2023-03-10,29.49,29.5,28.93,28.98,9824.0
2023-03-13,28.96,28.97,28.0,28.49,15345.0
2023-03-14,29.15,29.59,28.57,28.73,7175.0
2023-03-15,28.33,28.38,27.94,28.1,26672.0
2023-03-16,27.98,28.36,27.75,28.34,4615.0
2023-03-17,28.27,28.28,27.79,27.79,17089.0
2023-03-20,27.93,28.13,27.82,27.92,12831.0
2023-03-21,28.22,28.39,28.22,28.24,10380.0
2023-03-22,28.41,28.42,28.04,28.04,12427.0
2023-03-23,28.14,28.21,27.71,27.75,21994.0
2023-03-24,27.64,27.66,27.45,27.66,10510.0
2023-03-27,28.02,28.07,27.9,28.02,8438.0
2023-03-28,28.0,28.08,27.92,27.97,3556.0
2023-03-29,28.29,28.37,28.17,28.37,12840.0
2023-03-30,28.6,28.62,28.42,28.42,6674.0
2023-03-31,28.62,28.62,28.53,28.6,6915.0
2023-04-03,28.64,28.93,28.63,28.93,18671.0
2023-04-04,29.02,29.08,28.6,28.64,10475.0
2023-04-05,28.55,28.6,28.43,28.43,2200.0
2023-04-06,28.49,28.6,28.48,28.48,29400.0
2023-04-10,28.68,28.77,28.6,28.77,6212.0
2023-04-11,28.9,29.0,28.89,28.97,7705.0
2023-04-12,29.05,29.06,28.93,28.94,4678.0
2023-04-13,28.99,28.99,28.88,28.99,2100.0
2023-04-14,29.21,29.28,29.1,29.12,22393.0
2023-04-17,29.14,29.25,29.0,29.25,3665.0
2023-04-18,29.32,29.51,29.32,29.47,6118.0
2023-04-19,29.37,29.53,29.37,29.53,8556.0
2023-04-20,29.42,29.53,29.42,29.52,28679.0
2023-04-21,29.51,29.51,29.27,29.41,16508.0
2023-04-24,29.37,29.37,29.23,29.23,20633.0
2023-04-25,29.17,29.19,28.79,28.79,11484.0
2023-04-26,28.71,28.96,28.69,28.81,12635.0
2023-04-27,29.03,29.25,29.03,29.23,5097.0
2023-04-28,29.16,29.29,29.14,29.29,9075.0
2023-05-01,29.41,29.52,29.32,29.32,1503.0
2023-05-02,29.22,29.24,28.6,28.73,7426.0
2023-05-03,28.66,28.94,28.66,28.79,3628.0
2023-05-04,28.7,28.7,28.3,28.45,3831.0
2023-05-05,28.77,28.98,28.7,28.97,4300.0
2023-05-08,29.17,29.17,28.92,28.95,4288.0
2023-05-09,28.61,28.7,28.53,28.65,4648.0
2023-05-10,28.78,28.78,28.57,28.71,2902.0
2023-05-11,28.76,28.84,28.76,28.76,400.0
2023-05-12,28.94,28.97,28.83,28.87,5306.0
2023-05-15,29.04,29.19,29.03,29.18,2440.0
2023-05-16,29.13,29.14,28.76,28.76,3512.0
2023-05-17,28.82,29.01,28.82,29.0,1600.0
2023-05-18,29.01,29.01,28.87,28.88,5001.0
2023-05-19,29.1,29.1,28.83,28.85,6261.0
2023-05-23,28.79,28.93,28.77,28.77,3839.0
2023-05-24,28.57,28.57,28.14,28.18,6133.0
2023-05-25,28.17,28.17,27.95,28.05,9960.0
2023-05-26,28.16,28.39,28.16,28.35,6526.0
2023-05-29,28.32,28.5,28.32,28.45,5300.0
2023-05-30,28.44,28.47,28.21,28.21,10320.0
2023-05-31,28.1,28.1,27.77,27.77,9271.0
2023-06-01,27.67,27.85,27.64,27.75,3777.0
2023-06-02,27.87,28.42,27.84,28.42,2975.0
2023-06-05,28.38,28.38,28.0,28.0,6650.0
2023-06-06,28.1,28.22,28.1,28.22,2142.0
2023-06-07,28.2,28.2,28.1,28.13,2370.0
2023-06-08,28.18,28.28,28.15,28.21,1426.0
2023-06-09,28.22,28.26,28.19,28.2,2912.0
2023-06-12,28.14,28.19,28.08,28.16,1088.0
2023-06-13,28.21,28.49,28.21,28.46,3452.0
2023-06-14,28.6,28.61,28.49,28.52,3010.0
2023-06-15,28.68,28.74,28.6,28.73,3704.0
2023-06-16,28.82,28.82,28.76,28.81,5121.0
2023-06-19,28.78,28.78,28.73,28.75,1608.0
2023-06-20,28.65,28.65,28.45,28.55,1282.0
2023-06-21,28.36,28.36,28.28,28.29,830.0
2023-06-22,28.17,28.17,27.98,27.98,1850.0
2023-06-23,27.89,27.89,27.69,27.74,3281.0
2023-06-26,27.68,28.08,27.68,28.08,3120.0
2023-06-27,28.21,28.35,28.21,28.3,1100.0
2023-06-28,28.34,28.34,28.25,28.25,650.0
2023-06-29,28.38,28.61,28.38,28.59,11533.0
2023-06-30,28.18,28.89,28.18,28.89,3336.0
2023-07-04,29.42,29.42,28.88,29.0,678.0
2023-07-05,28.75,28.93,28.74,28.85,2129.0
2023-07-06,28.73,28.73,28.4,28.44,6369.0
2023-07-07,28.44,28.72,28.44,28.58,12300.0
2023-07-10,28.36,28.62,28.32,28.62,11315.0
2023-07-11,28.49,28.61,28.49,28.6,8800.0
2023-07-12,28.82,28.84,28.74,28.79,6400.0
2023-07-13,28.93,29.14,28.93,29.1,9500.0
2023-07-14,29.24,29.28,29.13,29.19,4600.0
2023-07-17,29.16,29.35,29.15,29.33,9070.0
2023-07-18,29.44,29.58,29.44,29.51,11600.0
2023-07-19,29.58,29.77,29.55,29.74,14190.0
2023-07-20,29.81,29.81,29.71,29.74,1300.0
2023-07-21,29.82,29.85,29.76,29.85,10930.0
2023-07-24,29.85,30.04,29.85,29.88,4640.0
2023-07-25,30.02,30.03,29.59,29.65,6654.0
2023-07-26,29.82,29.82,29.73,29.73,1500.0
2023-07-27,29.8,29.94,29.69,29.69,14064.0
2023-07-28,29.31,30.35,29.31,29.94,1565.0
2023-07-31,29.81,30.05,29.81,29.98,11656.0
2023-08-01,29.94,29.94,29.64,29.78,4800.0
2023-08-02,29.54,29.54,29.3,29.44,11978.0
2023-08-03,29.14,29.25,29.14,29.18,10030.0
2023-08-04,29.44,29.53,29.44,29.48,4110.0
2023-08-08,29.3,29.3,29.1,29.23,1289.0
2023-08-09,29.21,29.21,29.08,29.15,6541.0
2023-08-10,29.4,29.45,29.24,29.25,1506.0
2023-08-11,29.25,29.37,29.25,29.33,4401.0
2023-08-14,29.32,29.32,29.14,29.22,628.0
2023-08-15,28.99,28.99,28.57,28.63,4236.0
2023-08-16,28.5,28.59,28.5,28.56,4100.0
2023-08-17,28.7,28.7,28.44,28.44,3481.0
2023-08-18,28.29,28.32,28.24,28.29,3278.0
2023-08-21,28.27,28.27,28.12,28.14,3900.0
2023-08-22,28.08,28.08,27.85,27.89,3651.0
2023-08-23,28.09,28.17,28.04,28.17,3310.0
2023-08-24,28.18,28.21,28.14,28.17,1806.0
2023-08-25,28.17,28.23,27.72,27.89,11997.0
2023-08-28,28.01,28.23,28.01,28.23,10463.0
2023-08-29,28.18,28.6,28.15,28.59,3170.0
2023-08-30,28.62,28.62,28.48,28.48,9504.0
2023-08-31,28.34,28.36,28.08,28.14,8844.0
2023-09-01,28.37,28.45,28.36,28.45,5824.0
2023-09-05,28.4,28.4,28.24,28.26,2311.0
2023-09-06,28.11,28.13,27.89,27.97,51105.0
2023-09-07,27.89,27.89,27.72,27.74,4112.0
2023-09-08,27.71,27.74,27.61,27.7,17900.0
2023-09-11,27.75,28.0,27.68,27.97,2072.0
2023-09-12,28.01,28.16,28.01,28.15,1500.0
2023-09-13,28.32,28.35,28.27,28.27,5641.0
2023-09-14,28.51,28.6,28.51,28.57,9704.0
2023-09-15,28.62,28.72,28.6,28.72,12203.0
2023-09-18,28.78,28.78,28.51,28.65,9100.0
2023-09-19,28.39,28.45,28.38,28.44,3600.0
2023-09-20,28.55,28.61,28.48,28.51,8755.0
2023-09-21,28.32,28.33,28.13,28.18,6486.0
2023-09-22,28.1,28.11,27.9,27.9,5435.0
2023-09-25,27.85,27.95,27.76,27.95,6640.0
2023-09-26,27.68,27.68,27.6,27.62,2426.0
2023-09-27,27.59,27.59,27.26,27.28,7336.0
2023-09-28,27.53,27.73,27.53,27.64,2200.0
2023-09-29,27.8,27.8,27.59,27.59,11368.0
2023-10-02,27.56,27.56,27.01,27.08,16401.0
2023-10-03,26.85,26.85,26.48,26.49,20503.0
2023-10-04,26.56,26.62,26.25,26.52,3612.0
2023-10-05,26.7,26.85,26.66,26.81,2202.0
2023-10-06,26.8,26.9,26.4,26.87,24000.0
2023-10-10,26.9,27.12,26.9,27.09,10087.0
2023-10-11,27.26,27.26,27.09,27.2,4800.0
2023-10-12,27.2,27.2,27.04,27.04,8959.0
2023-10-13,27.19,27.2,26.85,26.85,4543.0
2023-10-16,26.95,27.21,26.94,27.21,18320.0
2023-10-17,27.25,27.27,27.15,27.21,7600.0
2023-10-18,27.09,27.09,26.75,26.75,9666.0
2023-10-19,26.75,26.75,26.59,26.61,16255.0
2023-10-20,26.48,26.48,25.9,25.91,13227.0
2023-10-23,25.8,26.08,25.8,25.92,38201.0
2023-10-24,25.98,25.98,25.54,25.66,13121.0
2023-10-25,25.55,25.74,25.24,25.65,3070.0
2023-10-26,25.77,25.9,25.7,25.83,25074.0
2023-10-27,25.83,25.9,25.45,25.53,5189.0
2023-10-30,25.79,25.98,25.79,25.95,11600.0
2023-10-31,25.82,25.94,25.82,25.92,3400.0
2023-11-01,26.01,26.01,25.78,25.9,9805.0
2023-11-02,26.18,26.92,26.18,26.86,49950.0
2023-11-03,27.08,27.28,27.08,27.13,8400.0
2023-11-06,27.24,27.24,27.05,27.07,4001.0
2023-11-07,27.04,27.04,26.88,26.98,25407.0
2023-11-08,27.04,27.04,26.89,26.96,7458.0
2023-11-09,27.07,27.27,27.05,27.05,25608.0
2023-11-10,27.02,27.18,27.02,27.1,2900.0
2023-11-13,27.14,27.24,27.14,27.17,6924.0
2023-11-14,27.4,27.75,27.4,27.67,17252.0
2023-11-15,27.82,27.94,27.74,27.85,17700.0
2023-11-16,27.8,27.83,27.74,27.8,3288.0
2023-11-17,28.03,28.13,28.01,28.09,11524.0
2023-11-20,28.13,28.13,28.04,28.1,18955.0
2023-11-21,27.97,28.05,27.8,27.8,13981.0
2023-11-22,27.84,27.85,27.66,27.73,3609.0
2023-11-23,27.68,27.84,27.68,27.71,4925.0
2023-11-24,27.77,27.81,27.7,27.7,11128.0
2023-11-27,27.6,27.61,27.51,27.6,40500.0
2023-11-28,27.12,27.18,26.89,27.1,14492.0
2023-11-29,27.17,27.67,27.17,27.59,2705.0
2023-11-30,27.8,28.1,27.77,28.1,22750.0
2023-12-01,28.15,28.52,28.12,28.52,9490.0
2023-12-04,28.39,28.48,28.39,28.41,1700.0
2023-12-05,28.41,28.6,28.41,28.55,3300.0
2023-12-06,28.72,28.82,28.62,28.62,11173.0
2023-12-07,28.63,28.63,28.44,28.61,35643.0
2023-12-08,28.59,28.86,28.59,28.82,6641.0
2023-12-11,28.85,28.97,28.85,28.95,11770.0
2023-12-12,28.9,28.92,28.85,28.91,3575.0
2023-12-13,28.85,29.5,28.82,29.5,10064.0
2023-12-14,29.93,30.13,29.93,30.08,30014.0
2023-12-15,30.2,30.22,29.91,29.95,23625.0
2023-12-18,29.96,30.18,29.96,30.07,4618.0
2023-12-19,30.37,30.57,30.37,30.54,14459.0
2023-12-20,30.6,30.75,30.41,30.41,20000.0
2023-12-21,30.62,30.72,30.62,30.65,19858.0
2023-12-22,30.89,30.94,30.87,30.88,2100.0
2023-12-27,30.8,31.13,30.8,31.13,16579.0
2023-12-28,31.09,31.13,31.0,31.01,6130.0
2023-12-29,31.08,31.19,31.08,31.17,703.0
2024-01-02,31.02,31.15,31.01,31.11,16485.0
2024-01-03,30.98,30.98,30.8,30.89,2244.0
2024-01-04,30.88,31.15,30.87,30.97,25277.0
2024-01-05,31.0,31.21,31.0,31.15,10714.0
2024-01-08,31.16,31.36,31.16,31.36,8550.0
2024-01-09,31.31,31.31,31.03,31.05,21926.0
2024-01-10,31.1,31.12,30.84,30.86,14909.0
2024-01-11,30.75,30.75,30.37,30.49,24487.0
2024-01-12,30.58,30.62,30.34,30.35,9707.0
2024-01-15,30.35,30.5,30.33,30.48,1216.0
2024-01-16,30.31,30.37,30.16,30.36,9946.0
2024-01-17,30.15,30.23,30.05,30.05,10580.0
2024-01-18,30.27,30.27,30.1,30.2,15001.0
2024-01-19,30.2,30.53,30.19,30.49,25100.0
2024-01-22,30.48,30.59,30.38,30.43,16410.0
2024-01-23,30.58,30.58,30.38,30.44,7038.0
2024-01-24,30.61,30.76,30.6,30.64,4226.0
2024-01-25,30.81,30.81,30.64,30.76,2242.0
2024-01-26,30.69,30.78,30.68,30.73,3195.0
2024-01-29,30.67,30.9,30.58,30.87,18201.0
2024-01-30,30.94,30.97,30.78,30.91,2303.0
2024-01-31,30.78,30.85,30.72,30.84,3555.0
2024-02-01,30.6,30.61,30.3,30.61,10911.0
2024-02-02,30.48,30.6,30.45,30.59,7616.0
2024-02-05,30.47,30.47,30.26,30.37,13150.0
2024-02-06,30.3,30.38,30.3,30.34,5223.0
2024-02-07,30.34,30.34,30.16,30.23,4570.0
2024-02-08,30.19,30.19,29.95,30.09,5801.0
2024-02-09,30.06,30.33,30.06,30.33,2001.0
2024-02-12,30.41,30.6,30.41,30.55,4717.0
2024-02-13,30.33,30.33,29.78,29.97,20080.0
2024-02-14,30.22,30.38,30.22,30.38,2435.0
2024-02-15,30.49,30.8,30.49,30.73,8300.0
2024-02-16,30.67,30.91,30.67,30.79,7583.0
2024-02-20,30.73,31.06,30.73,30.92,12078.0
2024-02-21,30.9,30.9,30.76,30.89,12609.0
2024-02-22,31.04,31.05,31.0,31.02,800.0
2024-02-23,31.18,31.19,31.13,31.18,2900.0
2024-02-26,31.08,31.27,30.87,30.95,1590.0
2024-02-27,30.79,30.88,30.63,30.7,6150.0
2024-02-28,30.97,31.01,30.86,30.96,2600.0
2024-02-29,31.06,31.14,30.97,31.14,4874.0
2024-03-01,31.34,31.42,31.17,31.32,5819.0
2024-03-04,31.2,31.5,31.2,31.42,4564.0
2024-03-05,31.46,31.63,31.46,31.55,6200.0
2024-03-06,31.72,31.79,31.59,31.69,10355.0
2024-03-07,31.69,31.81,31.63,31.63,6240.0
2024-03-08,31.9,31.92,31.76,31.9,2330.0
2024-03-11,31.85,32.0,31.82,31.94,5802.0
2024-03-12,32.0,32.06,31.94,32.02,3125.0
2024-03-13,32.09,32.22,32.09,32.2,2801.0
2024-03-14,32.07,32.07,31.81,31.97,6000.0
2024-03-15,31.99,32.01,31.86,31.97,22000.0
2024-03-18,31.87,31.99,31.82,31.98,12150.0
2024-03-19,32.04,32.14,32.03,32.05,5425.0
2024-03-20,32.01,32.33,32.01,32.33,4300.0
2024-03-21,32.43,32.65,32.43,32.58,6986.0
2024-03-22,32.66,32.7,32.52,32.59,9135.0
2024-03-25,32.59,32.7,32.56,32.56,14359.0
2024-03-26,32.61,32.68,32.51,32.54,12157.0
2024-03-27,32.58,32.79,32.58,32.78,1720.0
2024-03-28,32.79,33.05,32.79,32.96,5401.0
2024-04-01,33.1,33.1,32.7,32.8,3883.0
2024-04-02,32.66,32.66,32.5,32.53,5900.0
2024-04-03,32.46,32.68,32.46,32.64,1041.0
2024-04-04,32.89,32.89,32.54,32.54,1103.0
2024-04-05,32.55,32.78,32.55,32.72,2565.0
2024-04-08,32.8,32.95,32.79,32.92,49805.0
2024-04-09,32.91,32.99,32.74,32.98,6000.0
2024-04-10,32.77,32.77,32.38,32.46,7290.0
2024-04-11,32.36,32.43,32.17,32.37,3500.0
2024-04-12,32.2,32.21,31.99,32.01,9516.0
2024-04-15,32.21,32.32,31.76,31.78,9392.0
2024-04-16,31.74,31.74,31.43,31.49,10805.0
2024-04-17,31.61,31.77,31.37,31.52,15181.0
2024-04-18,31.56,31.66,31.45,31.48,3801.0
2024-04-19,31.48,31.79,31.48,31.68,38850.0
2024-04-22,31.8,31.96,31.8,31.89,35441.0
2024-04-23,31.99,32.06,31.93,32.02,6100.0
2024-04-24,32.06,32.07,31.77,31.84,5990.0
2024-04-25,31.67,31.8,31.48,31.8,8926.0
2024-04-26,31.87,31.88,31.8,31.84,7820.0
2024-04-29,31.88,31.91,31.61,31.71,7626.0
2024-04-30,31.79,31.79,31.59,31.59,6703.0
2024-05-01,31.57,31.87,31.55,31.82,3600.0
2024-05-02,31.73,31.82,31.62,31.71,30203.0
2024-05-03,31.76,31.87,31.66,31.76,15100.0
2024-05-06,31.86,32.05,31.8,32.05,11910.0
2024-05-07,32.09,32.14,31.97,31.98,4908.0
2024-05-08,32.15,32.32,32.15,32.32,2437.0
2024-05-09,32.45,32.46,32.4,32.43,10960.0
2024-05-10,32.52,32.68,32.52,32.62,7416.0
2024-05-13,32.66,32.76,32.65,32.66,13007.0
2024-05-14,32.74,32.74,32.6,32.61,10571.0
2024-05-15,32.7,32.74,32.66,32.74,6535.0
2024-05-16,32.79,32.79,32.62,32.65,3800.0
2024-05-17,32.7,32.82,32.63,32.82,5416.0
2024-05-21,32.62,32.86,32.62,32.77,13101.0
2024-05-22,32.61,32.62,32.49,32.53,4071.0
2024-05-23,32.49,32.52,32.26,32.4,5410.0
2024-05-24,32.41,32.66,32.41,32.56,6205.0
2024-05-27,32.61,32.62,32.56,32.59,3200.0
2024-05-28,32.54,32.54,32.34,32.4,2017.0
2024-05-29,32.0,32.0,31.63,31.63,9786.0
2024-05-30,31.97,32.45,31.97,32.34,2600.0
2024-05-31,32.34,32.4,32.04,32.4,12600.0
2024-06-03,32.42,32.58,32.22,32.44,40811.0
2024-06-04,32.3,32.45,32.24,32.45,7689.0
2024-06-05,32.5,32.6,32.26,32.39,16799.0
2024-06-06,32.39,32.4,32.28,32.33,7700.0
2024-06-07,32.31,32.31,32.24,32.26,16312.0
2024-06-10,32.16,32.16,32.04,32.09,12908.0
2024-06-11,31.96,31.96,31.75,31.78,19800.0
2024-06-12,31.74,31.84,31.69,31.69,19097.0
2024-06-13,31.6,31.6,31.32,31.37,41019.0
2024-06-14,31.23,31.23,30.92,31.08,13550.0
2024-06-17,31.09,31.09,30.87,30.97,33920.0
2024-06-18,30.94,31.22,30.94,31.1,18240.0
2024-06-19,31.03,31.17,30.99,31.05,18855.0
2024-06-20,31.03,31.05,30.8,30.83,69575.0
2024-06-21,30.78,30.91,30.78,30.84,79320.0
2024-06-24,30.75,31.33,30.75,31.33,23808.0
2024-06-25,31.33,31.43,31.18,31.37,12484.0
2024-06-26,31.2,31.33,31.16,31.32,5700.0
2024-06-27,31.33,31.39,31.26,31.36,8900.0
2024-06-28,31.41,31.48,31.29,31.35,9180.0
2024-07-02,31.28,31.54,31.24,31.52,17116.0
2024-07-03,31.64,31.87,31.64,31.87,4986.0
2024-07-04,31.94,31.95,31.87,31.88,3800.0
2024-07-05,31.84,31.84,31.6,31.61,15838.0
2024-07-08,31.64,31.71,31.6,31.71,6208.0
2024-07-09,31.67,31.92,31.67,31.9,1300.0
2024-07-10,32.1,32.25,32.05,32.24,2400.0
2024-07-11,32.35,32.45,32.34,32.4,9400.0
2024-07-12,32.46,32.65,32.46,32.58,4100.0
2024-07-15,32.69,32.78,32.68,32.72,7700.0
2024-07-16,32.73,32.9,32.73,32.9,8938.0
2024-07-17,32.76,32.99,32.76,32.92,11800.0
2024-07-18,32.98,33.08,32.85,32.95,5901.0
2024-07-19,33.04,33.04,32.83,32.91,800.0
2024-07-22,33.01,33.14,32.9,33.11,10689.0
2024-07-23,33.16,33.16,33.01,33.02,4812.0
2024-07-24,32.96,33.0,32.86,32.89,25379.0
2024-07-25,32.84,33.04,32.83,33.01,8600.0
2024-07-26,33.11,33.27,33.11,33.24,3198.0
2024-07-29,33.38,33.38,33.18,33.26,1400.0
2024-07-30,33.25,33.5,33.24,33.33,11904.0
2024-07-31,33.47,33.56,33.41,33.46,7097.0
2024-08-01,33.5,33.5,33.0,33.1,4650.0
2024-08-02,32.58,32.58,32.3,32.45,5550.0
2024-08-06,31.69,32.21,31.68,32.19,11337.0
2024-08-07,32.51,32.51,32.01,32.08,5315.0
2024-08-08,32.19,32.51,32.19,32.49,16320.0
2024-08-09,32.53,32.62,32.53,32.62,2481.0
2024-08-12,32.39,32.48,32.36,32.42,4102.0
2024-08-13,32.69,32.69,32.69,32.69,2000.0
2024-08-14,32.83,32.96,32.83,32.96,11407.0
2024-08-15,33.12,33.33,33.11,33.24,1304.0
2024-08-16,33.43,33.53,33.41,33.51,2301.0
2024-08-19,33.53,33.77,33.53,33.72,2755.0
2024-08-20,33.69,33.74,33.62,33.74,3639.0
2024-08-21,33.74,33.78,33.69,33.78,5473.0
2024-08-22,33.65,33.75,33.54,33.75,750.0
2024-08-23,33.84,34.09,33.84,34.04,8740.0
2024-08-26,34.05,34.12,34.05,34.09,3700.0
2024-08-27,33.99,33.99,33.91,33.94,2674.0
2024-08-28,34.23,34.28,34.2,34.2,401.0
2024-08-29,34.41,34.71,34.41,34.52,6475.0
2024-08-30,34.59,34.86,34.59,34.86,872.0
2024-09-03,34.73,34.81,34.73,34.79,11000.0
2024-09-04,34.71,35.08,34.71,35.08,4560.0
2024-09-05,35.16,35.24,35.06,35.21,16528.0
2024-09-06,35.3,35.42,35.0,35.12,3717.0
2024-09-09,35.32,35.68,35.32,35.68,9112.0
2024-09-10,35.54,35.68,35.37,35.68,8070.0
2024-09-11,35.81,36.07,35.81,36.05,6300.0
2024-09-12,36.09,36.14,36.02,36.14,6100.0
2024-09-13,36.35,36.35,36.23,36.32,2919.0
2024-09-16,36.41,36.49,36.4,36.46,13113.0
2024-09-17,36.58,36.6,36.51,36.53,29500.0
2024-09-18,36.49,36.49,36.35,36.38,1816.0
2024-09-19,36.69,36.76,36.69,36.76,768.0
2024-09-20,36.64,36.91,36.64,36.85,982.0
2024-09-23,36.89,36.89,36.56,36.68,3508.0
2024-09-24,36.68,36.69,36.58,36.58,12512.0
2024-09-25,36.61,36.61,36.58,36.58,750.0
2024-09-26,36.59,37.02,36.59,36.89,18689.0
2024-09-27,37.03,37.03,36.85,36.87,14000.0
2024-09-30,36.79,36.95,36.72,36.95,3080.0
2024-10-01,36.89,36.89,36.6,36.84,2216.0
2024-10-02,36.75,36.89,36.73,36.78,9028.0
2024-10-03,36.76,36.76,36.58,36.72,21407.0
2024-10-04,36.96,36.96,36.87,36.91,4892.0
2024-10-07,36.83,36.98,36.73,36.88,7338.0
2024-10-08,36.82,36.96,36.81,36.86,4388.0
2024-10-09,36.83,36.99,36.83,36.97,14918.0
2024-10-10,36.76,36.76,36.57,36.7,17315.0
2024-10-11,36.75,37.04,36.75,37.04,12500.0
2024-10-15,37.03,37.21,37.03,37.19,3200.0
2024-10-16,37.22,37.49,37.22,37.49,12905.0
2024-10-17,37.59,37.73,37.54,37.6,4356.0
2024-10-18,37.58,37.62,37.58,37.62,3499.0
2024-10-21,37.56,37.59,37.35,37.43,5120.0
2024-10-22,37.25,37.45,37.19,37.44,9135.0
2024-10-23,37.4,37.48,37.25,37.48,6902.0
2024-10-24,37.31,37.58,37.31,37.52,12300.0
2024-10-25,37.6,37.7,37.39,37.41,22711.0
2024-10-28,37.43,37.7,37.38,37.69,23602.0
2024-10-29,37.6,37.65,37.51,37.61,13803.0
2024-10-30,37.62,37.69,37.56,37.64,2027.0
2024-10-31,37.59,37.59,37.2,37.29,13831.0
2024-11-01,37.41,37.42,37.26,37.35,23000.0
2024-11-04,37.33,37.56,37.3,37.38,16900.0
2024-11-05,37.43,37.54,37.38,37.54,2309.0
2024-11-06,37.97,38.01,37.67,37.95,32200.0
2024-11-07,37.99,38.13,37.99,38.13,16200.0
2024-11-08,38.0,38.15,37.97,38.15,12210.0
2024-11-11,38.24,38.43,38.24,38.3,17815.0
2024-11-12,38.36,38.36,38.09,38.21,10607.0
2024-11-13,38.24,38.29,38.12,38.17,9395.0
2024-11-14,38.32,38.36,38.23,38.34,5037.0
2024-11-15,38.3,38.32,38.16,38.27,16164.0
2024-11-18,38.28,38.49,38.28,38.44,9881.0
2024-11-19,38.26,38.58,38.2,38.55,20415.0
2024-11-20,38.66,38.7,38.54,38.68,20147.0
2024-11-21,38.66,38.98,38.6,38.93,7475.0
2024-11-22,38.9,39.06,38.87,39.04,19681.0
2024-11-25,39.12,39.26,39.03,39.08,28256.0
2024-11-26,38.91,39.03,38.75,39.02,9903.0
2024-11-27,38.99,39.18,38.99,39.16,4573.0
2024-11-28,39.25,39.25,39.18,39.18,3.0
2024-11-29,39.13,39.31,39.12,39.28,7322.0
2024-12-02,39.34,39.34,39.11,39.26,4377.0
2024-12-03,39.11,39.11,38.94,39.03,16494.0
2024-12-04,39.03,39.14,38.89,38.91,16000.0
2024-12-05,38.45,39.28,38.45,39.24,8633.0
2024-12-06,39.31,39.56,39.26,39.52,11070.0
2024-12-09,39.45,39.55,39.45,39.55,5649.0
2024-12-10,39.5,39.6,39.5,39.57,1010.0
2024-12-11,39.66,39.67,39.57,39.63,12834.0
2024-12-12,39.61,39.61,39.39,39.46,2207.0
2024-12-13,39.5,39.5,39.3,39.41,4360.0
2024-12-16,39.31,39.43,39.22,39.31,11655.0
2024-12-17,39.11,39.23,39.1,39.21,11100.0
2024-12-18,39.08,39.2,38.66,38.7,17714.0
2024-12-19,38.85,38.85,38.55,38.59,16414.0
2024-12-20,38.42,38.81,38.28,38.73,13509.0
2024-12-23,38.56,38.79,38.5,38.79,2432.0
2024-12-24,38.78,38.88,38.78,38.83,5885.0
2024-12-27,38.85,38.97,38.85,38.89,7902.0
2024-12-30,38.72,38.85,38.56,38.85,7125.0
2024-12-31,38.81,38.86,38.77,38.81,8190.0
2025-01-02,38.94,39.02,38.64,38.73,18633.0
2025-01-03,38.8,38.97,38.79,38.9,6999.0
2025-01-06,39.04,39.14,38.87,38.93,6290.0
2025-01-07,38.96,39.06,38.8,38.8,71300.0
2025-01-08,38.84,39.05,38.78,38.96,10869.0
2025-01-09,38.91,39.07,38.91,39.07,3570.0
2025-01-10,38.88,38.88,38.65,38.8,12289.0
2025-01-13,38.59,38.61,38.5,38.61,2959.0
2025-01-14,38.6,38.69,38.53,38.66,9600.0
2025-01-15,38.97,39.0,38.85,38.94,3370.0
2025-01-16,39.05,39.09,38.95,39.08,1405.0
2025-01-17,39.2,39.29,39.17,39.25,4450.0
2025-01-20,39.23,39.29,39.23,39.29,5050.0
2025-01-21,39.26,39.47,39.26,39.46,24691.0
2025-01-22,39.48,39.48,39.35,39.36,11470.0
2025-01-23,39.36,39.5,39.36,39.5,7328.0
2025-01-24,39.42,39.57,39.42,39.55,2200.0
2025-01-27,39.42,39.71,39.42,39.66,4341.0
2025-01-28,39.78,39.78,39.67,39.76,84481.0
2025-01-29,39.84,39.84,39.69,39.78,13800.0
2025-01-30,39.94,40.11,39.92,39.96,4150.0
2025-01-31,39.9,39.9,39.63,39.69,6025.0
2025-02-03,39.38,39.4,37.05,38.82,22209.0
2025-02-04,38.93,38.95,38.48,38.48,12206.0
2025-02-05,38.53,38.62,38.53,38.57,2711.0
2025-02-06,38.83,38.88,38.79,38.84,7765.0
2025-02-07,38.75,38.77,38.59,38.77,3778.0
2025-02-10,38.85,38.98,38.73,38.83,5316.0
2025-02-11,38.78,39.0,38.78,38.94,1276.0
2025-02-12,38.85,38.88,38.7,38.87,8267.0
2025-02-13,38.96,38.96,38.79,38.89,12656.0
2025-02-14,38.99,39.05,38.83,38.87,1850.0
2025-02-18,38.73,39.02,38.73,38.94,3069.0
2025-02-19,38.83,38.92,38.65,38.92,1970.0
2025-02-20,38.8,38.88,38.66,38.74,9801.0
2025-02-21,38.76,38.88,38.64,38.66,607.0
2025-02-24,38.73,38.81,38.6,38.69,2746.0
2025-02-25,38.9,39.2,38.88,39.12,8650.0
2025-02-26,39.18,39.2,38.78,38.97,12260.0
2025-02-27,39.19,39.19,38.65,38.73,2997.0
2025-02-28,38.69,38.87,38.63,38.87,10031.0
2025-03-03,38.98,39.14,38.52,38.66,8979.0
2025-03-04,38.12,38.17,37.5,37.75,15477.0
2025-03-05,37.66,37.72,37.5,37.67,5888.0
2025-03-06,37.2,37.5,37.1,37.24,1526.0
2025-03-07,37.13,37.55,37.07,37.53,2410.0
2025-03-10,37.33,37.34,37.15,37.24,531.0
2025-03-11,37.06,37.12,36.6,36.66,2313.0
2025-03-12,36.87,36.93,36.7,36.87,587.0
2025-03-13,36.71,36.82,36.52,36.52,1035.0
2025-03-14,37.05,37.05,37.02,37.04,1684.0
2025-03-17,37.01,37.34,37.01,37.32,1798.0
2025-03-18,37.45,37.45,37.11,37.21,3307.0
2025-03-19,37.21,37.43,37.21,37.42,2947.0
2025-03-20,38.0,38.0,37.3,37.33,2390.0
2025-03-21,37.21,37.3,37.08,37.3,2783.0
2025-03-24,37.46,37.71,37.46,37.69,3541.0
2025-03-25,37.87,37.97,37.83,37.85,3263.0
2025-03-26,37.92,37.92,37.77,37.85,532.0
2025-03-27,37.67,37.68,37.55,37.67,1032.0
2025-03-28,37.63,37.63,37.15,37.15,878.0
2025-03-31,36.89,37.37,36.89,37.3,1125.0
2025-04-01,37.31,37.37,37.0,37.37,4810.0
2025-04-02,37.1,37.77,37.1,37.77,3687.0
2025-04-03,37.25,37.42,37.15,37.2,13439.0
2025-04-04,36.6,36.6,35.75,35.97,6950.0
2025-04-07,34.67,35.66,34.67,35.08,19682.0
2025-04-08,35.76,35.87,34.69,34.74,18825.0
2025-04-09,34.47,36.1,34.33,36.1,9460.0
2025-04-10,35.76,35.77,34.74,35.05,6609.0
2025-04-11,35.23,35.69,35.23,35.64,813.0
2025-04-14,35.85,36.16,35.85,36.16,1377.0
2025-04-15,36.29,36.5,36.29,36.45,2461.0
2025-04-16,36.51,36.51,36.07,36.34,1168.0
2025-04-17,36.51,36.66,36.48,36.53,484.0
2025-04-21,36.33,36.34,36.14,36.34,910.0
2025-04-22,36.61,37.0,36.61,37.0,828.0
2025-04-23,37.49,37.56,37.17,37.17,3178.0
2025-04-24,37.22,37.42,37.22,37.42,1745.0
2025-04-25,37.35,37.54,37.35,37.54,575.0
2025-04-28,37.61,37.81,37.61,37.75,2712.0
2025-04-29,37.81,38.09,37.81,38.06,2020.0
2025-04-30,37.94,38.22,37.83,38.22,4425.0
2025-05-01,38.24,38.47,38.24,38.37,7445.0
2025-05-02,38.68,38.71,38.62,38.65,4484.0
2025-05-05,38.6,38.78,38.6,38.68,703.0
2025-05-06,38.59,38.59,38.49,38.5,1735.0
2025-05-07,38.66,38.79,38.62,38.69,984.0
2025-05-08,38.87,39.03,38.82,38.93,1953.0
2025-05-09,39.11,39.11,39.03,39.05,1826.0
2025-05-12,39.68,39.68,39.4,39.42,1612.0
2025-05-13,39.59,39.62,39.54,39.62,2320.0
2025-05-14,39.81,39.95,39.81,39.94,11352.0
2025-05-15,40.02,40.27,40.02,40.27,1778.0
2025-05-16,40.33,40.47,40.27,40.41,778.0
2025-05-20,40.53,40.62,40.47,40.47,2050.0
2025-05-21,40.4,40.4,40.25,40.36,1763.0
2025-05-22,40.42,40.75,40.42,40.6,14426.0
2025-05-23,40.29,40.97,40.01,40.67,5445.0
2025-05-26,40.91,40.92,40.79,40.79,2352.0
2025-05-27,40.89,41.18,40.89,41.11,5059.0
2025-05-28,41.4,41.59,41.4,41.45,13716.0
2025-05-29,41.37,41.37,41.18,41.36,1240.0
2025-05-30,41.29,41.48,41.29,41.38,1173.0
2025-06-02,41.32,41.37,41.17,41.36,4728.0
2025-06-03,41.38,41.54,41.38,41.47,4648.0
2025-06-04,41.38,41.39,41.31,41.37,2132.0
2025-06-05,41.51,41.51,41.29,41.43,538.0
2025-06-06,41.7,41.7,41.58,41.62,1799.0
2025-06-09,41.57,41.64,41.57,41.62,2402.0
2025-06-10,41.7,41.9,41.64,41.64,3942.0
2025-06-11,41.78,41.78,41.47,41.52,7269.0
2025-06-12,41.53,41.56,41.43,41.56,13367.0
2025-06-13,41.3,41.45,41.2,41.37,15642.0
2025-06-16,41.5,41.76,41.5,41.6,2939.0
2025-06-17,41.57,41.66,41.48,41.58,20043.0
2025-06-18,41.8,41.8,41.7,41.71,2131.0
2025-06-19,41.65,41.68,41.5,41.68,636.0
2025-06-20,41.61,42.39,41.48,41.7,7250.0
2025-06-23,41.67,41.89,41.63,41.87,7372.0
2025-06-24,42.11,42.66,42.11,42.2,1807.0
2025-06-25,42.18,42.18,42.12,42.18,5013.0
2025-06-26,42.24,42.51,42.24,42.48,1719.0
2025-06-27,42.66,42.71,42.58,42.59,7718.0
2025-06-30,42.7,43.0,42.68,42.96,1902.0
2025-07-02,43.15,43.23,43.14,43.23,3127.0
2025-07-03,43.37,43.49,43.34,43.48,4072.0
2025-07-04,43.44,43.51,43.44,43.47,440.0
2025-07-07,43.56,43.67,43.42,43.45,1029.0
2025-07-08,43.49,43.49,43.35,43.44,951.0
2025-07-09,43.48,43.74,43.0,43.68,1555.0
2025-07-10,43.75,43.98,43.75,43.9,1097.0
2025-07-11,43.79,43.79,43.53,43.68,1260.0
2025-07-14,43.73,43.73,43.62,43.7,718.0
2025-07-15,43.7,43.7,43.52,43.53,1393.0
2025-07-16,43.62,43.76,43.53,43.75,461.0
2025-07-17,43.6,44.16,43.0,44.16,7038.0
2025-07-18,44.2,44.2,44.05,44.1,735.0
2025-07-21,44.18,44.26,44.17,44.17,2330.0
2025-07-22,44.22,44.27,44.22,44.23,1260.0
2025-07-23,44.24,44.48,44.24,44.39,4129.0
2025-07-24,44.51,44.51,44.35,44.35,433.0
2025-07-25,44.37,44.54,44.26,44.54,1427.0
2025-07-28,44.36,44.47,44.25,44.36,1824.0
2025-07-29,44.44,44.44,44.05,44.13,3281.0
2025-07-30,44.25,44.35,44.09,44.16,521.0
2025-07-31,44.17,44.17,43.89,43.9,4849.0
2025-08-01,43.67,44.05,43.56,43.8,2113.0
2025-08-05,44.02,44.12,43.98,44.11,29351.0
2025-08-06,44.11,44.78,43.8,44.17,2778.0
2025-08-07,44.27,44.38,44.11,44.17,3147.0
2025-08-08,44.34,44.48,44.27,44.38,2987.0
2025-08-11,44.35,44.59,44.29,44.51,2132.0
2025-08-12,44.57,44.85,44.57,44.78,1967.0
2025-08-13,45.0,45.1,45.0,45.1,1907.0
2025-08-14,45.02,45.32,44.98,45.32,1065.0
2025-08-15,45.3,45.43,45.29,45.29,1218.0
2025-08-18,45.29,45.34,45.14,45.27,980.0
2025-08-19,45.35,45.42,45.14,45.28,2575.0
2025-08-20,45.23,45.34,45.23,45.29,3779.0
2025-08-21,45.28,45.4,45.16,45.34,242.0
2025-08-22,45.39,45.66,45.39,45.63,912.0
2025-08-25,45.66,45.68,45.36,45.37,2196.0
2025-08-26,45.71,46.41,45.59,46.41,2222.0
2025-08-27,46.33,46.95,46.21,46.83,3078.0
2025-08-28,47.48,47.48,46.35,46.57,4881.0
2025-08-29,46.57,46.96,46.57,46.86,760.0
2025-09-02,46.76,46.99,46.5,46.94,2008.0
2025-09-03,47.07,47.4,47.07,47.4,20347.0
2025-09-04,47.56,47.73,47.43,47.73,1723.0
2025-09-05,47.92,47.94,47.54,47.76,1938.0
2025-09-08,47.86,47.86,47.55,47.77,3594.0
2025-09-09,47.84,48.03,47.84,47.94,5504.0
2025-09-10,48.1,48.26,48.1,48.16,10679.0
2025-09-11,48.33,48.49,48.27,48.43,969.0
2025-09-12,48.48,48.5,48.22,48.25,6625.0
2025-09-15,48.33,48.47,48.21,48.46,1977.0
2025-09-16,48.5,48.74,48.44,48.73,1062.0
2025-09-17,48.81,48.98,48.8,48.86,1883.0
2025-09-18,48.92,49.08,48.83,48.92,5129.0
2025-09-19,50.53,50.53,49.09,49.26,1733.0
2025-09-22,49.22,49.92,49.22,49.38,4227.0
2025-09-23,49.5,49.57,49.39,49.46,1446.0
2025-09-24,49.52,49.52,49.2,49.28,4837.0
2025-09-25,49.17,49.36,49.15,49.31,1358.0
2025-09-26,49.46,49.57,49.36,49.48,4284.0
2025-09-29,49.74,49.85,49.31,49.48,6241.0
2025-09-30,49.59,49.64,49.15,49.45,4751.0
2025-10-01,49.6,49.79,49.6,49.77,5624.0
2025-10-02,49.84,49.91,49.46,49.71,2195.0
2025-10-03,50.29,50.29,49.7,50.03,457.0
2025-10-06,50.37,50.37,49.83,50.05,2444.0
2025-10-07,50.18,50.24,49.88,49.94,22942.0
2025-10-08,50.19,50.19,49.34,49.39,10291.0
2025-10-09,49.55,49.55,49.41,49.52,1951.0
2025-10-10,49.75,49.81,49.2,49.21,5169.0
2025-10-14,49.96,49.98,49.21,49.86,2942.0
2025-10-15,50.05,50.33,50.05,50.33,2528.0
2025-10-16,50.45,50.45,49.5,49.65,1970.0
2025-10-17,49.63,49.68,49.53,49.6,1161.0
2025-10-20,49.81,49.97,49.81,49.95,987.0
2025-10-21,49.92,49.975,49.92,49.97,769.0
2025-10-22,49.98,50.05,49.8,49.93,1266.0
2025-10-23,50.01,50.2,50.01,50.12,2794.0
2025-10-24,50.12,50.44,49.8,50.43,2098.0
2025-10-27,50.82,50.82,50.22,50.72,6941.0
2025-10-28,50.95,51.13,50.7,51.0,1206.0
2025-10-29,51.1,51.14,50.42,50.42,6359.0
2025-10-30,50.29,50.705,50.29,50.53,1060.0
2025-10-31,50.78,50.85,50.5,50.83,893.0
2025-11-03,50.91,51.2,50.91,51.1,1263.0
2025-11-04,50.95,51.0,50.72,50.81,2739.0
2025-11-05,50.96,51.02,50.82,50.82,874.0
2025-11-06,50.99,51.06,50.75,50.92,7394.0
2025-11-07,50.8,50.9,50.42,50.9,3876.0
2025-11-10,50.94,51.36,50.94,51.36,3009.0
2025-11-11,51.32,51.59,51.32,51.53,2002.0
2025-11-12,51.73,52.14,51.73,52.11,5034.0
2025-11-13,52.19,52.19,51.49,51.59,2133.0
2025-11-14,51.31,51.67,51.1,51.67,2545.0
2025-11-17,51.99,51.99,51.59,51.61,4907.0
2025-11-18,51.4,51.65,51.16,51.56,6590.0
2025-11-19,51.55,51.55,51.22,51.35,1477.0
2025-11-20,51.6,51.77,51.07,51.07,2886.0
2025-11-21,51.19,51.6,51.19,51.53,2641.0
2025-11-24,51.66,51.94,51.49,51.82,4301.0
2025-11-25,51.96,52.31,51.96,52.31,4457.0
2025-11-26,52.56,52.77,52.56,52.77,4435.0