Date,Open,High,Low,Close,Volume
2020-02-06,25.06,25.13,25.06,25.12,600.0
2020-02-07,25.09,25.09,24.99,24.99,27235.0
2020-02-10,25.01,25.1,25.01,25.08,2525.0
2020-02-11,25.22,25.25,25.2,25.2,2430.0
2020-02-12,25.25,25.25,25.25,25.25,200.0
2020-02-13,25.25,25.28,25.23,25.26,95535.0
2020-02-14,25.24,25.3,25.24,25.29,4100.0
2020-02-18,25.3,25.3,25.26,25.29,315.0
2020-02-19,25.39,25.39,25.29,25.29,100.0
2020-02-20,25.46,25.46,25.37,25.37,400.0
2020-02-21,25.39,25.4,25.29,25.29,2600.0
2020-02-24,24.88,24.95,24.88,24.89,6412.0
2020-02-25,24.91,24.91,24.3,24.3,21080.0
2020-02-26,24.37,24.45,24.17,24.17,4512.0
2020-02-27,23.89,23.89,23.43,23.77,10817.0
2020-02-28,22.82,23.02,22.56,22.98,158264.0
2020-03-02,23.14,23.5,22.97,23.49,222607.0
2020-03-03,23.75,23.83,23.27,23.5,57959.0
2020-03-04,23.64,23.77,23.51,23.77,16800.0
2020-03-05,23.5,23.67,23.37,23.51,84434.0
2020-03-06,23.06,23.07,22.79,22.99,74312.0
2020-03-09,21.2,21.66,20.77,20.77,33006.0
2020-03-10,21.48,21.48,20.6,21.24,140799.0
2020-03-11,20.84,20.84,20.14,20.29,29664.0
2020-03-12,18.3,18.56,17.7,18.03,62695.0
2020-03-13,18.4,19.61,18.0,19.61,25155.0
2020-03-16,17.26,18.12,16.72,17.5,59068.0
2020-03-17,17.9,18.56,17.45,18.02,53130.0
2020-03-18,17.4,17.74,16.21,17.17,42210.0
2020-03-19,16.37,17.4,16.1,17.35,9823.0
2020-03-20,17.74,17.96,16.95,17.03,7502.0
2020-03-23,16.62,16.84,15.89,15.96,62202.0
2020-03-24,16.95,17.93,16.95,17.93,23200.0
2020-03-25,18.0,19.43,17.86,18.64,39761.0
2020-03-26,18.98,19.32,18.7,18.98,56370.0
2020-03-27,18.19,18.38,17.98,18.08,48802.0
2020-03-30,18.21,18.62,17.97,18.62,14529.0
2020-03-31,18.62,19.29,18.62,19.02,85250.0
2020-04-01,18.51,18.6,18.28,18.37,40858.0
2020-04-02,18.5,18.93,18.45,18.66,12200.0
2020-04-03,18.46,18.46,18.3,18.41,3281.0
2020-04-06,19.08,19.3,19.02,19.3,11700.0
2020-04-07,19.93,20.01,19.41,19.46,60000.0
2020-04-08,19.6,19.95,19.46,19.92,18773.0
2020-04-09,20.26,20.32,19.9,20.23,260121.0
2020-04-13,20.34,20.34,19.81,20.04,35341.0
2020-04-14,20.58,20.58,20.17,20.38,43306.0
2020-04-15,20.06,20.06,19.84,19.93,5670.0
2020-04-16,20.04,20.04,19.82,19.83,4214.0
2020-04-17,20.22,20.5,20.18,20.5,14400.0
2020-04-20,20.2,20.68,20.2,20.49,10554.0
2020-04-21,20.2,20.35,19.93,19.93,30603.0
2020-04-22,20.25,20.41,20.19,20.41,15000.0
2020-04-23,20.6,20.6,20.36,20.39,5400.0
2020-04-24,20.4,20.59,20.36,20.59,3700.0
2020-04-27,20.78,20.91,20.67,20.82,70914.0
2020-04-28,21.17,21.21,21.06,21.11,2950.0
2020-04-29,21.48,21.77,21.48,21.74,4522.0
2020-04-30,21.64,21.64,21.1,21.17,9450.0
2020-05-01,20.8,20.94,20.79,20.87,15155.0
2020-05-04,20.73,21.07,20.73,21.07,2200.0
2020-05-05,21.36,21.36,21.17,21.17,5623.0
2020-05-06,21.26,21.26,21.2,21.26,2300.0
2020-05-07,21.29,21.32,21.16,21.16,64700.0
2020-05-08,21.3,21.4,21.3,21.4,3100.0
2020-05-11,21.22,21.57,21.22,21.56,1513.0
2020-05-12,21.65,21.65,21.29,21.29,2275.0
2020-05-13,21.35,21.35,20.65,20.74,2982.0
2020-05-14,20.41,20.77,20.31,20.77,8477.0
2020-05-15,20.77,20.77,20.77,20.77,0.0
2020-05-19,21.44,21.44,21.25,21.35,4263.0
2020-05-20,21.53,21.53,21.45,21.45,7800.0
2020-05-21,21.31,21.31,21.25,21.31,600.0
2020-05-22,21.25,21.35,21.25,21.33,800.0
2020-05-25,21.58,21.58,21.33,21.33,12.0
2020-05-26,21.62,21.68,21.61,21.66,7300.0
2020-05-27,21.66,21.84,21.45,21.84,1505.0
2020-05-28,21.85,21.93,21.83,21.87,7200.0
2020-05-29,21.86,21.86,21.6,21.76,4363.0
2020-06-01,21.85,21.85,21.85,21.85,100.0
2020-06-02,22.0,22.07,21.98,22.04,6544.0
2020-06-03,22.27,22.36,22.27,22.32,1500.0
2020-06-04,22.24,22.32,22.2,22.22,18690.0
2020-06-05,22.69,22.75,22.67,22.67,3400.0
2020-06-08,22.88,22.88,22.75,22.86,1536.0
2020-06-09,22.74,22.77,22.67,22.76,3209.0
2020-06-10,22.61,22.65,22.41,22.58,5353.0
2020-06-11,22.07,22.07,21.53,21.6,6159.0
2020-06-12,21.86,21.86,21.86,21.86,200.0
2020-06-15,21.59,22.09,21.45,22.02,7660.0
2020-06-16,22.5,22.5,22.26,22.3,2001.0
2020-06-17,22.39,22.39,22.13,22.13,6407.0
2020-06-18,22.11,22.28,22.11,22.22,2963.0
2020-06-19,22.4,22.4,22.1,22.1,31216.0
2020-06-22,22.26,22.27,22.26,22.26,292.0
2020-06-23,22.56,22.56,22.26,22.26,185.0
2020-06-24,22.1,22.14,21.82,21.96,9511.0
2020-06-25,21.79,22.19,21.79,22.19,2401.0
2020-06-26,22.09,22.09,21.82,21.82,4700.0
2020-06-29,22.17,22.2,22.17,22.2,3620.0
2020-06-30,22.09,22.22,22.09,22.21,2066.0
2020-07-02,22.49,22.62,22.46,22.46,13446.0
2020-07-03,22.48,22.48,22.4,22.42,3130.0
2020-07-06,22.68,22.68,22.52,22.56,6058.0
2020-07-07,22.49,22.6,22.49,22.49,886.0
2020-07-08,22.55,22.55,22.4,22.49,1473.0
2020-07-09,22.48,22.5,22.2,22.31,2105.0
2020-07-10,22.51,22.51,22.31,22.31,100.0
2020-07-13,22.65,22.81,22.48,22.48,25589.0
2020-07-14,22.48,22.48,22.48,22.48,0.0
2020-07-15,22.48,22.48,22.48,22.48,0.0
2020-07-16,23.08,23.08,23.06,23.06,6200.0
2020-07-17,23.18,23.24,23.06,23.24,17525.0
2020-07-20,23.19,23.28,23.19,23.28,2120.0
2020-07-21,23.28,23.28,23.28,23.28,0.0
2020-07-22,23.24,23.29,23.24,23.28,354.0
2020-07-23,23.35,23.35,23.0,23.01,1023.0
2020-07-24,23.01,23.05,23.0,23.04,10903.0
2020-07-27,23.15,23.29,23.15,23.28,24682.0
2020-07-28,23.22,23.24,23.19,23.22,21400.0
2020-07-29,23.38,23.5,23.38,23.5,1700.0
2020-07-30,23.4,23.46,23.4,23.44,3950.0
2020-07-31,23.56,23.56,23.2,23.2,76988.0
2020-08-04,23.35,23.57,23.35,23.57,520.0
2020-08-05,23.7,23.74,23.7,23.74,2900.0
2020-08-06,23.85,23.89,23.76,23.89,1300.0
2020-08-07,23.81,23.84,23.8,23.8,450.0
2020-08-10,23.88,23.93,23.88,23.92,6000.0
2020-08-11,23.89,23.89,23.76,23.76,6700.0
2020-08-12,23.95,23.95,23.89,23.9,2521.0
2020-08-13,23.85,23.85,23.83,23.83,400.0
2020-08-14,23.83,23.83,23.76,23.78,980.0
2020-08-17,24.02,24.02,23.97,23.97,196960.0
2020-08-18,23.93,23.96,23.93,23.96,5000.0
2020-08-19,23.99,23.99,23.92,23.93,11600.0
2020-08-20,23.93,23.93,23.93,23.93,0.0
2020-08-21,23.86,23.86,23.8,23.86,1220.0
2020-08-24,23.98,23.98,23.86,23.86,300.0
2020-08-25,23.89,24.01,23.89,24.01,5300.0
2020-08-26,24.22,24.22,24.22,24.22,100.0
2020-08-27,24.22,24.22,24.09,24.15,48302.0
2020-08-28,24.34,24.34,24.15,24.15,23.0
2020-08-31,24.09,24.09,23.81,23.81,4350.0
2020-09-01,23.94,24.04,23.79,24.04,6301.0
2020-09-02,24.09,24.12,24.09,24.12,1307.0
2020-09-03,24.12,24.13,23.78,23.78,27830.0
2020-09-04,23.82,23.82,23.44,23.44,1100.0
2020-09-08,23.44,23.44,23.44,23.44,0.0
2020-09-09,23.58,23.74,23.58,23.74,365.0
2020-09-10,23.58,23.74,23.58,23.74,40.0
2020-09-11,23.45,23.45,23.45,23.45,100.0
2020-09-14,23.67,23.67,23.63,23.66,8337.0
2020-09-15,23.85,23.85,23.77,23.77,2075.0
2020-09-16,23.77,23.77,23.58,23.58,2130.0
2020-09-17,23.39,23.52,23.26,23.51,5230.0
2020-09-18,23.51,23.57,23.4,23.4,73704.0
2020-09-21,23.0,23.01,22.84,23.0,29800.0
2020-09-22,23.23,23.38,23.23,23.38,465.0
2020-09-23,23.27,23.27,22.93,22.93,400.0
2020-09-24,23.03,23.04,23.03,23.04,900.0
2020-09-25,23.09,23.26,23.09,23.26,400.0
2020-09-28,23.52,23.52,23.52,23.52,315.0
2020-09-29,23.49,23.49,23.41,23.47,20100.0
2020-09-30,23.52,23.52,23.36,23.37,14834.0
2020-10-01,23.46,23.46,23.46,23.46,200.0
2020-10-02,23.45,23.45,23.44,23.44,11200.0
2020-10-05,23.51,23.51,23.44,23.44,4.0
2020-10-06,23.81,23.81,23.55,23.55,6400.0
2020-10-07,23.71,23.82,23.71,23.82,450.0
2020-10-08,23.92,23.97,23.92,23.97,1800.0
2020-10-09,23.99,24.02,23.99,24.02,3950.0
2020-10-13,23.92,23.92,23.88,23.88,3044.0
2020-10-14,24.03,24.03,23.86,23.87,10703.0
2020-10-15,23.75,23.87,23.75,23.87,4.0
2020-10-16,23.95,23.99,23.84,23.85,6704.0
2020-10-19,23.86,23.89,23.74,23.75,117208.0
2020-10-20,23.66,23.66,23.61,23.61,7100.0
2020-10-21,23.51,23.64,23.38,23.56,15300.0
2020-10-22,23.55,23.62,23.55,23.55,900.0
2020-10-23,23.63,23.64,23.63,23.63,136.0
2020-10-26,23.46,23.46,23.31,23.31,520.0
2020-10-27,23.26,23.31,23.26,23.31,210.0
2020-10-28,23.02,23.05,22.63,22.64,8320.0
2020-10-29,22.68,22.83,22.68,22.83,6710.0
2020-10-30,22.41,22.63,22.41,22.63,5800.0
2020-11-02,22.78,22.78,22.78,22.78,300.0
2020-11-03,23.02,23.2,23.02,23.2,3900.0
2020-11-04,23.15,23.39,23.15,23.2,759.0
2020-11-05,23.52,23.66,23.52,23.66,720.0
2020-11-06,23.69,23.69,23.62,23.66,19274.0
2020-11-09,24.15,24.15,23.92,23.93,24240.0
2020-11-10,23.96,24.12,23.96,24.12,2400.0
2020-11-11,24.35,24.38,24.35,24.36,3000.0
2020-11-12,24.08,24.08,24.08,24.08,2800.0
2020-11-13,24.32,24.32,24.32,24.32,5200.0
2020-11-16,24.39,24.51,24.39,24.51,525.0
2020-11-17,24.43,24.66,24.43,24.62,35908.0
2020-11-18,24.62,24.62,24.62,24.62,500.0
2020-11-19,24.62,24.62,24.62,24.62,0.0
2020-11-20,24.62,24.77,24.62,24.75,4300.0
2020-11-23,24.8,24.89,24.79,24.89,70956.0
2020-11-24,25.08,25.18,25.08,25.11,6600.0
2020-11-25,25.16,25.2,25.09,25.19,33744.0
2020-11-26,25.24,25.24,25.19,25.19,100.0
2020-11-27,25.26,25.33,25.25,25.33,1300.0
2020-11-30,25.27,25.27,25.07,25.07,18715.0
2020-12-01,25.26,25.31,25.18,25.31,78900.0
2020-12-02,25.18,25.22,25.18,25.22,600.0
2020-12-03,25.34,25.34,25.31,25.31,1001.0
2020-12-04,25.44,25.52,25.44,25.52,3405.0
2020-12-07,25.48,25.6,25.45,25.57,94921.0
2020-12-08,25.64,25.71,25.64,25.65,1800.0
2020-12-09,25.54,25.57,25.52,25.57,9585.0
2020-12-10,25.48,25.64,25.48,25.64,3001.0
2020-12-11,25.53,25.6,25.53,25.6,4176.0
2020-12-14,25.57,25.57,25.31,25.31,27538.0
2020-12-15,25.45,25.52,25.45,25.52,1600.0
2020-12-16,25.56,25.63,25.56,25.58,3115.0
2020-12-17,25.68,25.74,25.68,25.74,3700.0
2020-12-18,25.6,25.6,25.43,25.43,28900.0
2020-12-21,25.29,25.52,25.24,25.52,14700.0
2020-12-22,25.56,25.61,25.56,25.59,3800.0
2020-12-23,25.66,25.71,25.65,25.65,5640.0
2020-12-24,25.705,25.76,25.705,25.76,4900.0
2020-12-29,25.65,25.65,25.65,25.65,1000.0
2020-12-30,25.59,25.72,25.59,25.63,6100.0
2020-12-31,25.61,25.62,25.41,25.41,4700.0
2021-01-04,25.64,25.64,25.47,25.56,1902.0
2021-01-05,25.7,25.76,25.56,25.56,91.0
2021-01-06,26.04,26.04,25.98,25.98,3100.0
2021-01-07,25.98,25.98,25.98,25.98,0.0
2021-01-08,26.36,26.36,26.3,26.33,1622.0
2021-01-11,26.26,26.29,26.21,26.21,320.0
2021-01-12,26.15,26.21,26.15,26.21,188.0
2021-01-13,26.25,26.25,26.25,26.25,500.0
2021-01-14,26.29,26.34,26.25,26.25,1000.0
2021-01-15,26.1,26.2,26.1,26.15,2170.0
2021-01-18,26.24,26.24,26.2,26.22,1094.0
2021-01-19,26.36,26.36,26.21,26.25,8392.0
2021-01-20,26.29,26.33,26.22,26.32,4601.0
2021-01-21,26.32,26.32,26.32,26.32,0.0
2021-01-22,26.09,26.1,26.09,26.1,1374.0
2021-01-25,26.1,26.15,26.09,26.14,1889.0
2021-01-26,26.07,26.07,26.05,26.06,745.0
2021-01-27,25.65,25.75,25.39,25.39,7010.0
2021-01-28,25.75,25.91,25.62,25.91,2857.0
2021-01-29,25.67,25.67,25.35,25.41,9710.0
2021-02-01,25.76,26.0,25.56,25.94,300406.0
2021-02-02,26.05,26.15,26.05,26.13,28300.0
2021-02-03,26.15,26.15,26.13,26.13,1200.0
2021-02-04,26.3,26.46,26.13,26.13,124.0
2021-02-05,26.49,26.58,26.45,26.52,1440.0
2021-02-08,26.81,26.81,26.81,26.81,501.0
2021-02-09,26.9,26.94,26.88,26.94,7606.0
2021-02-10,26.99,27.14,26.9,26.98,568.0
2021-02-11,27.0,27.0,26.89,26.91,2834.0
2021-02-12,26.95,26.99,26.95,26.97,500.0
2021-02-16,27.27,27.27,27.04,27.05,1846.0
2021-02-17,26.81,26.9,26.81,26.89,1205.0
2021-02-18,26.82,26.86,26.75,26.86,2704.0
2021-02-19,26.89,26.94,26.8,26.92,1462.0
2021-02-22,26.94,27.02,26.92,26.96,4201.0
2021-02-23,26.45,26.87,26.45,26.8,1572.0
2021-02-24,26.84,26.84,26.76,26.8,2.0
2021-02-25,26.98,27.04,26.64,26.81,1507.0
2021-02-26,26.62,26.62,26.62,26.62,300.0
2021-03-01,26.7,26.9,26.7,26.88,8138.0
2021-03-02,26.88,27.02,26.82,26.82,7389.0
2021-03-03,26.84,26.98,26.79,26.89,833.0
2021-03-04,26.9,26.9,26.41,26.53,7554.0
2021-03-05,26.05,26.91,26.05,26.91,4921.0
2021-03-08,27.11,27.24,27.07,27.08,7154.0
2021-03-09,27.26,27.39,27.26,27.36,2522.0
2021-03-10,27.44,27.52,27.3,27.52,10276.0
2021-03-11,27.68,27.69,27.65,27.69,1802.0
2021-03-12,27.63,27.69,27.63,27.69,45.0
2021-03-15,27.84,27.84,27.69,27.69,3862.0
2021-03-16,27.83,27.83,27.7,27.72,1612.0
2021-03-17,27.74,27.87,27.69,27.69,26208.0
2021-03-18,27.82,27.86,27.65,27.65,9622.0
2021-03-19,27.69,27.76,27.6,27.76,45704.0
2021-03-22,27.63,27.64,27.59,27.64,32412.0
2021-03-23,27.58,27.58,27.38,27.42,2642.0
2021-03-24,27.56,27.56,27.38,27.38,1141.0
2021-03-25,27.23,27.41,27.23,27.4,3325.0
2021-03-26,27.51,27.51,27.38,27.38,4161.0
2021-03-29,27.52,27.54,27.35,27.52,9118.0
2021-03-30,27.42,27.54,27.38,27.48,624.0
2021-03-31,27.54,27.62,27.53,27.57,2026.0
2021-04-01,27.77,27.93,27.66,27.93,15041.0
2021-04-05,28.02,28.03,27.99,28.0,228.0
2021-04-06,28.09,28.17,28.05,28.11,707.0
2021-04-07,28.14,28.18,28.1,28.14,4868.0
2021-04-08,28.19,28.21,28.15,28.21,279.0
2021-04-09,28.31,28.31,28.18,28.23,943.0
2021-04-12,28.34,28.34,28.22,28.28,63102.0
2021-04-13,28.38,28.38,28.25,28.29,11102.0
2021-04-14,28.42,28.42,28.24,28.24,4673.0
2021-04-15,28.41,28.45,28.34,28.45,7984.0
2021-04-16,28.45,28.49,28.43,28.49,25675.0
2021-04-19,28.43,28.48,28.23,28.27,4435.0
2021-04-20,28.15,28.15,27.92,28.01,1561.0
2021-04-21,28.11,28.18,28.03,28.15,19102.0
2021-04-22,28.1,28.1,28.0,28.0,1583.0
2021-04-23,28.14,28.16,28.14,28.15,818.0
2021-04-26,28.18,28.24,28.14,28.24,9026.0
2021-04-27,28.19,28.29,28.17,28.24,103.0
2021-04-28,28.51,28.51,28.49,28.5,5476.0
2021-04-29,28.63,28.63,28.32,28.37,20139.0
2021-04-30,28.29,28.29,28.15,28.16,1098.0
2021-05-03,28.34,28.37,28.32,28.34,803.0
2021-05-04,28.31,28.31,28.08,28.25,2164.0
2021-05-05,28.33,28.47,28.25,28.46,11476.0
2021-05-06,28.54,28.54,28.3,28.42,14384.0
2021-05-07,28.47,28.71,28.47,28.47,368.0
2021-05-10,28.82,28.82,28.51,28.51,1505.0
2021-05-11,28.26,28.38,28.2,28.38,3682.0
2021-05-12,28.3,28.34,28.15,28.16,3086.0
2021-05-13,28.24,28.3,28.14,28.22,1533.0
2021-05-14,28.34,28.58,28.34,28.58,7268.0
2021-05-17,28.55,28.69,28.5,28.69,2324.0
2021-05-18,28.7,28.74,28.7,28.74,7891.0
2021-05-19,28.55,28.65,28.36,28.65,2538.0
2021-05-20,28.67,28.84,28.67,28.84,25027.0
2021-05-21,28.85,28.86,28.8,28.86,2365.0
2021-05-25,28.94,28.97,28.83,28.83,17680.0
2021-05-26,29.01,29.15,29.01,29.1,2636.0
2021-05-27,29.23,29.23,29.18,29.18,1900.0
2021-05-28,29.36,29.36,29.35,29.36,2510.0
2021-05-31,29.54,29.54,29.13,29.17,3238.0
2021-06-01,29.47,29.54,29.41,29.53,710.0
2021-06-02,29.53,29.53,29.47,29.48,1235.0
2021-06-03,29.53,29.53,29.42,29.5,450.0
2021-06-04,29.58,29.58,29.49,29.57,2459.0
2021-06-07,29.63,29.63,29.53,29.6,12910.0
2021-06-08,29.62,29.68,29.59,29.61,297.0
2021-06-09,29.63,29.63,29.49,29.55,2097.0
2021-06-10,29.57,29.64,29.57,29.61,24439.0
2021-06-11,29.69,29.74,29.69,29.69,27233.0
2021-06-14,29.73,29.79,29.7,29.79,12586.0
2021-06-15,29.89,29.94,29.83,29.92,1270.0
2021-06-16,29.87,29.97,29.87,29.88,39209.0
2021-06-17,29.88,29.89,29.67,29.78,1533.0
2021-06-18,29.59,29.71,29.59,29.68,5058.0
2021-06-21,29.65,29.88,29.62,29.88,2998.0
2021-06-22,29.86,29.9,29.74,29.9,1933.0
2021-06-23,29.86,29.93,29.81,29.81,11808.0
2021-06-24,29.91,29.93,29.85,29.9,2644.0
2021-06-25,29.94,29.94,29.81,29.9,143.0
2021-06-28,29.99,29.99,29.74,29.74,1052.0
2021-06-29,29.84,29.89,29.82,29.86,11002.0
2021-06-30,29.76,29.86,29.76,29.86,70.0
2021-07-02,30.0,30.0,29.88,29.89,6220.0
2021-07-05,29.96,30.04,29.96,30.04,1016.0
2021-07-06,30.07,30.07,29.87,30.05,400.0
2021-07-07,30.13,30.13,29.99,30.0,2029.0
2021-07-08,29.78,29.78,29.62,29.7,733.0
2021-07-09,29.96,30.0,29.93,30.0,7451.0
2021-07-12,30.0,30.03,29.97,30.0,2477.0
2021-07-13,30.0,30.07,30.0,30.0,163.0
2021-07-14,30.03,30.04,29.82,29.83,11082.0
2021-07-15,29.81,29.9,29.77,29.85,6350.0
2021-07-16,29.86,29.86,29.6,29.6,974.0
2021-07-19,29.3,29.33,29.09,29.11,5347.0
2021-07-20,29.53,29.55,29.5,29.51,7498.0
2021-07-21,29.63,29.79,29.63,29.78,10281.0
2021-07-22,29.8,29.8,29.7,29.79,2135.0
2021-07-23,29.87,29.93,29.85,29.93,5211.0
2021-07-26,29.95,29.95,29.88,29.88,2111.0
2021-07-27,29.88,29.92,29.88,29.92,740.0
2021-07-28,29.92,29.98,29.89,29.92,359.0
2021-07-29,30.04,30.12,30.04,30.12,2136.0
2021-07-30,30.0,30.05,29.99,30.05,1075.0
2021-08-03,30.13,30.2,30.13,30.2,424.0
2021-08-04,30.18,30.24,30.15,30.2,281.0
2021-08-05,30.21,30.26,30.21,30.24,599.0
2021-08-06,30.32,30.39,30.32,30.37,11567.0
2021-08-09,30.25,30.31,30.23,30.23,1630.0
2021-08-10,30.43,30.43,30.36,30.39,11492.0
2021-08-11,30.47,30.48,30.4,30.4,4578.0
2021-08-12,30.34,30.35,30.3,30.34,2204.0
2021-08-13,30.45,30.45,30.34,30.34,300.0
2021-08-16,30.34,30.39,30.34,30.39,1401.0
2021-08-17,30.31,30.31,30.1,30.18,3184.0
2021-08-18,30.21,30.23,30.12,30.12,1440.0
2021-08-19,29.98,30.01,29.91,29.91,1434.0
2021-08-20,30.12,30.18,30.11,30.11,2044.0
2021-08-23,30.32,30.38,30.32,30.38,1511.0
2021-08-24,30.43,30.52,30.43,30.5,7097.0
2021-08-25,30.54,30.61,30.52,30.58,5546.0
2021-08-26,30.56,30.56,30.22,30.22,13848.0
2021-08-27,30.67,30.67,30.65,30.66,1330.0
2021-08-30,30.59,30.64,30.56,30.56,1761.0
2021-08-31,30.67,30.74,30.55,30.56,3035.0
2021-09-01,30.71,30.74,30.71,30.71,298.0
2021-09-02,30.86,30.87,30.86,30.87,605.0
2021-09-03,30.95,30.95,30.9,30.9,485.0
2021-09-07,30.95,31.0,30.95,30.96,1329.0
2021-09-08,30.92,30.99,30.81,30.83,554.0
2021-09-09,30.77,30.87,30.73,30.78,1421.0
2021-09-10,30.84,30.84,30.67,30.69,6074.0
2021-09-13,30.8,30.81,30.69,30.74,4065.0
2021-09-14,30.74,30.74,30.55,30.55,759.0
2021-09-15,30.59,30.79,30.59,30.78,1830.0
2021-09-16,30.74,30.74,30.58,30.74,975.0
2021-09-17,30.43,30.51,30.41,30.49,426.0
2021-09-20,30.1,30.1,29.73,29.99,3469.0
2021-09-21,30.22,30.23,30.08,30.12,11657.0
2021-09-22,30.35,30.41,30.35,30.35,3064.0
2021-09-23,30.44,30.52,30.43,30.45,15833.0
2021-09-24,30.39,30.4,30.33,30.4,2225.0
2021-09-27,30.47,30.49,30.4,30.4,31.0
2021-09-28,30.07,30.14,29.98,30.0,2220.0
2021-09-29,30.12,30.12,30.02,30.02,7535.0
2021-09-30,30.01,30.06,29.87,29.9,5589.0
2021-10-01,29.96,30.05,29.75,30.03,3696.0
2021-10-04,29.97,30.04,29.75,29.87,3435.0
2021-10-05,30.12,30.12,29.87,29.87,383.0
2021-10-06,29.89,30.04,29.84,29.85,3028.0
2021-10-07,30.22,30.47,30.22,30.45,1502.0
2021-10-08,30.47,30.49,30.4,30.4,1251.0
2021-10-12,30.44,30.49,30.42,30.42,2511.0
2021-10-13,30.7,30.7,30.42,30.42,124.0
2021-10-14,31.05,31.07,31.03,31.03,1976.0
2021-10-15,31.13,31.21,31.13,31.21,1467.0
2021-10-18,31.19,31.29,31.19,31.29,3290.0
2021-10-19,31.38,31.46,30.14,31.37,26346.0
2021-10-20,31.55,31.58,31.52,31.58,6286.0
2021-10-21,31.63,31.63,31.56,31.61,1201.0
2021-10-22,31.64,31.69,31.51,31.6,6806.0
2021-10-25,31.66,31.76,31.66,31.73,11351.0
2021-10-26,31.78,31.78,31.57,31.57,1476.0
2021-10-27,31.58,31.58,31.36,31.36,4210.0
2021-10-28,31.35,31.61,31.32,31.61,1221.0
2021-10-29,31.5,31.53,31.37,31.37,3687.0
2021-11-01,31.54,31.62,31.52,31.62,12102.0
2021-11-02,31.69,31.69,31.58,31.59,512.0
2021-11-03,31.66,31.74,31.6,31.72,9361.0
2021-11-04,31.78,31.82,31.78,31.81,1457.0
2021-11-05,31.98,32.03,31.98,32.02,6200.0
2021-11-08,32.19,32.19,32.14,32.17,449.0
2021-11-09,32.18,32.21,32.15,32.15,2833.0
2021-11-10,32.11,32.11,31.96,32.01,3793.0
2021-11-11,32.23,32.23,32.2,32.2,1862.0
2021-11-12,32.23,32.46,32.23,32.45,2520.0
2021-11-15,32.4,32.4,32.35,32.35,8534.0
2021-11-16,32.4,32.51,32.38,32.45,4700.0
2021-11-17,32.32,32.34,32.29,32.3,4670.0
2021-11-18,32.29,32.34,32.27,32.33,3212.0
2021-11-19,32.23,32.28,32.2,32.28,8405.0
2021-11-22,32.2,32.2,31.97,31.97,18022.0
2021-11-23,31.92,32.0,31.92,32.0,1100.0
2021-11-24,32.13,32.19,32.12,32.19,2900.0
2021-11-25,32.33,32.33,32.29,32.3,2050.0
2021-11-26,31.81,31.81,31.5,31.57,7178.0
2021-11-29,31.68,31.71,31.46,31.6,2603.0
2021-11-30,31.47,31.47,30.91,31.46,578.0
2021-12-01,31.24,31.36,30.53,30.53,27000.0
2021-12-02,31.44,31.44,30.84,31.1,7880.0
2021-12-03,31.31,31.31,30.73,30.87,535.0
2021-12-06,31.05,31.14,31.05,31.1,5901.0
2021-12-07,31.45,31.72,31.45,31.66,9125.0
2021-12-08,31.59,31.59,31.5,31.51,878.0
2021-12-09,31.36,31.41,31.3,31.3,25811.0
2021-12-10,31.45,31.45,31.2,31.21,7531.0
2021-12-13,31.22,31.22,30.94,31.0,6331.0
2021-12-14,30.84,31.1,30.84,30.9,11230.0
2021-12-15,30.88,31.1,30.76,31.1,5320.0
2021-12-16,31.37,31.37,31.06,31.06,7650.0
2021-12-17,30.7,31.06,30.7,31.01,5215.0
2021-12-20,30.67,30.75,30.55,30.72,6435.0
2021-12-21,31.0,31.33,31.0,31.3,4300.0
2021-12-22,31.27,31.52,31.27,31.52,2365.0
2021-12-23,31.61,31.81,31.61,31.8,8480.0
2021-12-24,31.79,31.89,31.79,31.8,1430.0
2021-12-29,31.89,32.0,31.89,31.95,24789.0
2021-12-30,32.08,32.11,31.93,31.93,3400.0
2021-12-31,31.86,31.86,31.75,31.82,6644.0
2022-01-04,32.09,32.09,31.85,31.89,9626.0
2022-01-05,31.88,31.94,31.55,31.56,34303.0
2022-01-06,31.53,31.66,31.53,31.62,1500.0
2022-01-07,31.58,31.65,31.58,31.63,12718.0
2022-01-10,31.57,31.57,31.34,31.54,708.0
2022-01-11,31.55,31.95,31.55,31.95,4000.0
2022-01-12,32.04,32.14,32.01,32.07,4616.0
2022-01-13,32.16,32.16,31.97,31.97,20306.0
2022-01-14,31.79,32.05,31.77,32.05,964.0
2022-01-17,32.08,32.32,32.03,32.31,13909.0
2022-01-18,32.02,32.05,31.8,31.89,3774.0
2022-01-19,31.95,31.95,31.77,31.81,9900.0
2022-01-20,31.86,31.99,31.6,31.84,1534.0
2022-01-21,31.36,31.36,30.9,30.92,4803.0
2022-01-24,30.37,30.87,29.89,30.87,22189.0
2022-01-25,30.57,31.06,30.42,30.89,15465.0
2022-01-26,31.11,31.28,30.85,30.93,1600.0
2022-01-27,31.09,31.1,30.81,30.81,18126.0
2022-01-28,30.86,31.15,30.79,31.15,32059.0
2022-01-31,30.8,31.7,30.8,31.58,17300.0
2022-02-01,31.84,31.99,31.64,31.98,5937.0
2022-02-02,32.06,32.16,32.03,32.03,1682.0
2022-02-03,31.81,31.82,31.68,31.68,700.0
2022-02-04,31.81,31.96,31.81,31.91,656.0
2022-02-07,32.12,32.16,31.79,32.16,14800.0
2022-02-08,32.5,32.5,32.0,32.13,5731.0
2022-02-09,32.34,32.51,32.34,32.44,5221.0
2022-02-10,32.5,32.65,32.28,32.33,3184.0
2022-02-11,32.53,32.53,32.35,32.35,327.0
2022-02-14,32.33,32.34,32.0,32.1,2927.0
2022-02-15,32.17,32.33,32.17,32.33,2900.0
2022-02-16,32.08,32.19,32.08,32.17,551.0
2022-02-17,32.03,32.09,31.83,32.06,2207.0
2022-02-18,31.86,31.86,31.58,31.61,3430.0
2022-02-22,31.46,31.53,31.19,31.43,5985.0
2022-02-23,31.38,31.41,31.15,31.34,413.0
2022-02-24,30.64,31.25,30.64,31.23,97595.0
2022-02-25,31.35,31.69,31.35,31.66,706.0
2022-02-28,31.59,31.65,31.56,31.62,9701.0
2022-03-01,31.82,31.82,31.48,31.52,2294.0
2022-03-02,31.68,31.99,31.68,31.99,4480.0
2022-03-03,31.99,32.06,31.93,31.93,3503.0
2022-03-04,31.92,32.25,31.92,32.25,8502.0
2022-03-07,32.25,32.38,32.11,32.11,8400.0
2022-03-08,32.71,32.71,31.96,31.96,9102.0
2022-03-09,32.1,32.31,32.1,32.28,1000.0
2022-03-10,32.47,32.47,32.44,32.47,213.0
2022-03-11,32.43,32.43,32.35,32.4,151.0
2022-03-14,32.19,32.19,31.85,31.89,2113.0
2022-03-15,31.72,31.89,31.61,31.89,4581.0
2022-03-16,32.26,32.38,32.03,32.38,4968.0
2022-03-17,32.45,32.77,32.45,32.77,2821.0
2022-03-18,32.67,32.94,32.67,32.9,1970.0
2022-03-21,33.05,33.17,33.04,33.09,4346.0
2022-03-22,33.29,33.38,33.25,33.25,3887.0
2022-03-23,33.18,33.24,33.05,33.07,10125.0
2022-03-24,33.14,33.19,33.06,33.07,1760.0
2022-03-25,33.12,33.12,33.06,33.1,1883.0
2022-03-28,33.1,33.18,33.04,33.18,2845.0
2022-03-29,33.14,33.31,33.14,33.29,2005.0
2022-03-30,33.31,33.34,33.22,33.32,17762.0
2022-03-31,33.38,33.38,33.12,33.31,937.0
2022-04-01,33.16,33.19,32.96,33.15,3729.0
2022-04-04,33.2,33.31,33.15,33.28,7523.0
2022-04-05,33.31,33.47,33.11,33.21,1162.0
2022-04-06,33.0,33.0,32.78,32.84,3335.0
2022-04-07,32.92,32.97,32.68,32.96,5001.0
2022-04-08,33.07,33.14,32.99,32.99,3300.0
2022-04-11,33.03,33.03,32.87,32.92,1371.0
2022-04-12,33.07,33.07,32.77,32.83,1642.0
2022-04-13,32.92,32.98,32.92,32.96,3986.0
2022-04-14,33.04,33.09,32.98,33.02,5444.0
2022-04-18,33.07,33.13,32.99,32.99,7245.0
2022-04-19,33.05,33.3,33.05,33.3,4124.0
2022-04-20,33.2,33.29,33.17,33.17,1846.0
2022-04-21,33.31,33.31,32.65,32.65,1058.0
2022-04-22,32.64,32.64,32.0,32.02,4255.0
2022-04-25,31.66,31.8,31.24,31.8,4070.0
2022-04-26,31.79,31.79,31.31,31.35,1984.0
2022-04-27,31.3,31.49,31.21,31.35,30131.0
2022-04-28,31.62,32.0,31.57,31.96,3500.0
2022-04-29,31.86,31.86,31.45,31.71,899.0
2022-05-02,31.77,31.77,30.91,31.29,8099.0
2022-05-03,31.43,31.78,31.43,31.78,3098.0
2022-05-04,31.69,32.01,31.49,31.99,2829.0
2022-05-05,31.95,31.95,31.14,31.27,13530.0
2022-05-06,31.19,31.26,30.86,31.07,7141.0
2022-05-09,30.74,30.78,30.19,30.19,21564.0
2022-05-10,30.47,30.47,29.87,30.08,11700.0
2022-05-11,30.13,30.54,29.94,30.06,1369.0
2022-05-12,29.75,29.8,29.49,29.8,1458.0
2022-05-13,30.2,30.51,30.2,30.45,3926.0
2022-05-16,30.42,30.67,30.42,30.61,6980.0
2022-05-17,31.04,31.04,30.97,30.97,2100.0
2022-05-18,31.65,31.65,30.35,30.45,3211.0
2022-05-19,30.5,30.74,30.5,30.64,4315.0
2022-05-20,30.42,30.6,30.23,30.6,3991.0
2022-05-24,30.7,30.75,30.57,30.7,1940.0
2022-05-25,30.73,30.89,30.73,30.89,1652.0
2022-05-26,30.99,31.17,30.99,31.15,1476.0
2022-05-27,31.3,31.44,31.3,31.39,2396.0
2022-05-30,31.58,31.69,31.58,31.69,321.0
2022-05-31,31.5,31.6,31.36,31.36,3498.0
2022-06-01,31.51,31.51,31.29,31.29,771.0
2022-06-02,31.4,31.86,31.4,31.84,10315.0
2022-06-03,31.72,31.72,31.5,31.55,666.0
2022-06-06,31.7,31.7,31.55,31.59,5328.0
2022-06-07,31.55,31.75,31.55,31.75,7016.0
2022-06-08,31.61,31.7,31.41,31.48,9714.0
2022-06-09,31.42,31.48,31.28,31.48,370.0
2022-06-10,30.91,30.91,30.63,30.81,1505.0
2022-06-13,30.0,30.05,29.78,29.92,5796.0
2022-06-14,29.75,29.78,29.61,29.78,2267.0
2022-06-15,29.81,29.91,29.52,29.79,12203.0
2022-06-16,29.25,29.25,28.8,28.86,6284.0
2022-06-17,28.86,29.09,28.61,28.75,7669.0
2022-06-20,28.93,29.06,28.75,28.75,865.0
2022-06-21,29.22,29.37,29.19,29.19,3501.0
2022-06-22,28.74,29.05,28.74,28.88,25885.0
2022-06-23,28.9,28.9,28.36,28.38,54396.0
2022-06-24,28.96,28.97,28.81,28.96,15215.0
2022-06-27,28.95,29.25,28.95,29.21,13107.0
2022-06-28,29.47,29.47,29.13,29.14,2100.0
2022-06-29,28.97,29.05,28.89,29.03,2616.0
2022-06-30,28.46,28.71,28.46,28.67,1801.0
2022-07-04,28.96,29.15,28.95,29.15,5825.0
2022-07-05,28.42,28.62,28.2,28.6,17906.0
2022-07-06,28.58,28.58,28.26,28.46,7001.0
2022-07-07,28.72,29.04,28.72,29.04,6949.0
2022-07-08,28.92,29.05,28.89,28.89,6438.0
2022-07-11,28.76,28.83,28.63,28.76,6876.0
2022-07-12,28.45,28.58,28.33,28.58,11097.0
2022-07-13,28.15,28.43,28.01,28.01,2597.0
2022-07-14,27.78,27.92,27.73,27.92,23501.0
2022-07-15,27.91,28.0,27.91,27.96,4796.0
2022-07-18,28.41,28.49,28.3,28.33,14783.0
2022-07-19,28.68,28.8,28.68,28.8,4604.0
2022-07-20,28.81,28.94,28.7,28.9,4805.0
2022-07-21,28.84,28.99,28.75,28.97,9951.0
2022-07-22,29.05,29.08,28.79,28.93,11810.0
2022-07-25,29.02,29.12,29.01,29.12,1309.0
2022-07-26,29.12,29.12,28.88,28.88,6637.0
2022-07-27,29.03,29.37,29.03,29.37,5130.0
2022-07-28,29.29,29.67,29.29,29.67,5573.0
2022-07-29,29.98,30.04,29.96,29.98,1799.0
2022-08-02,29.8,29.98,29.7,29.75,19727.0
2022-08-03,29.86,29.86,29.74,29.79,21301.0
2022-08-04,29.85,29.87,29.83,29.86,6100.0
2022-08-05,29.63,29.79,29.6,29.77,3316.0
2022-08-08,29.97,30.09,29.97,30.09,3317.0
2022-08-09,30.02,30.02,29.8,29.85,7235.0
2022-08-10,30.04,30.29,30.04,30.29,4300.0
2022-08-11,30.55,30.56,30.47,30.56,2200.0
2022-08-12,30.59,30.78,30.56,30.67,13100.0
2022-08-15,30.6,30.75,30.6,30.72,3900.0
2022-08-16,30.86,30.94,30.81,30.91,9127.0
2022-08-17,30.79,30.79,30.71,30.75,3674.0
2022-08-18,30.91,30.93,30.87,30.87,1064.0
2022-08-19,30.78,30.78,30.6,30.65,851.0
2022-08-22,30.35,30.44,30.32,30.44,1896.0
2022-08-23,30.61,30.63,30.46,30.51,1923.0
2022-08-24,30.59,30.59,30.5,30.59,3801.0
2022-08-25,30.77,30.78,30.69,30.76,2500.0
2022-08-26,30.86,30.86,30.33,30.34,11668.0
2022-08-29,30.01,30.34,30.01,30.34,533.0
2022-08-30,30.25,30.25,29.8,29.83,4974.0
2022-08-31,29.64,29.74,29.63,29.63,6435.0
2022-09-01,29.31,29.31,29.1,29.31,1418.0
2022-09-02,29.43,29.75,29.43,29.46,3500.0
2022-09-06,29.52,29.58,29.11,29.11,16954.0
2022-09-07,29.04,29.35,29.04,29.35,633.0
2022-09-08,29.34,29.61,29.34,29.61,6826.0
2022-09-09,29.91,30.23,29.91,30.13,3582.0
2022-09-12,30.41,30.61,30.41,30.56,11089.0
2022-09-13,30.28,30.28,30.01,30.01,2894.0
2022-09-14,30.08,30.21,30.08,30.21,1087.0
2022-09-15,30.2,30.23,29.89,29.89,5900.0
2022-09-16,29.6,29.66,29.52,29.66,3172.0
2022-09-19,29.75,29.91,29.75,29.91,102.0
2022-09-20,29.81,29.81,29.48,29.49,6557.0
2022-09-21,29.72,29.72,29.4,29.4,1125.0
2022-09-22,29.2,29.21,29.06,29.1,1499.0
2022-09-23,28.67,28.67,28.12,28.28,5336.0
2022-09-26,28.45,28.45,28.0,28.16,10763.0
2022-09-27,28.35,28.35,28.04,28.05,3400.0
2022-09-28,28.12,28.46,28.12,28.46,8800.0
2022-09-29,28.31,28.32,28.1,28.22,20650.0
2022-09-30,28.22,28.61,28.22,28.4,37404.0
2022-10-03,28.85,29.02,28.85,28.89,10844.0
2022-10-04,29.4,29.68,29.4,29.66,9223.0
2022-10-05,29.48,29.5,29.37,29.5,10000.0
2022-10-06,29.21,29.21,29.08,29.12,1503.0
2022-10-07,28.91,28.91,28.5,28.91,2401.0
2022-10-11,28.15,28.22,27.94,28.21,5703.0
2022-10-12,27.81,28.0,27.81,27.9,6459.0
2022-10-13,27.55,28.54,27.55,28.51,17127.0
2022-10-14,28.67,28.67,28.14,28.14,910.0
2022-10-17,28.43,28.71,28.43,28.56,1603.0
2022-10-18,29.02,29.02,28.73,28.87,6021.0
2022-10-19,28.73,28.78,28.61,28.66,1800.0
2022-10-20,28.68,28.86,28.48,28.5,4249.0
2022-10-21,28.41,28.91,28.36,28.83,5902.0
2022-10-24,29.04,29.04,28.92,28.98,8609.0
2022-10-25,28.91,29.3,28.91,29.29,5475.0
2022-10-26,29.32,29.76,29.32,29.56,4586.0
2022-10-27,29.74,29.85,29.67,29.67,3657.0
2022-10-28,29.75,29.88,29.64,29.87,4518.0
2022-10-31,29.8,29.93,29.8,29.91,2400.0
2022-11-01,30.2,30.2,29.95,29.97,3301.0
2022-11-02,29.89,30.12,29.81,30.04,3465.0
2022-11-03,29.38,29.65,29.38,29.65,6503.0
2022-11-04,29.87,29.94,29.77,29.77,900.0
2022-11-07,29.97,30.05,29.97,30.01,2833.0
2022-11-08,30.21,30.3,30.09,30.19,1602.0
2022-11-09,30.07,30.07,29.73,29.75,3748.0
2022-11-10,30.32,30.73,30.32,30.73,3204.0
2022-11-11,30.9,30.92,30.78,30.92,1300.0
2022-11-14,30.78,30.88,30.6,30.6,3370.0
2022-11-15,30.92,30.92,30.73,30.75,500.0
2022-11-16,30.68,30.89,30.65,30.89,9450.0
2022-11-17,30.41,30.55,30.39,30.49,2385.0
2022-11-18,30.68,30.73,30.6,30.6,4202.0
2022-11-21,30.6,30.71,30.47,30.69,13400.0
2022-11-22,30.84,31.13,30.84,31.13,2000.0
2022-11-23,31.03,31.21,31.03,31.2,4500.0
2022-11-24,31.29,31.36,31.29,31.36,2436.0
2022-11-25,31.44,31.44,31.36,31.39,3200.0
2022-11-28,31.25,31.34,31.13,31.16,6400.0
2022-11-29,31.26,31.26,31.17,31.24,5381.0
2022-11-30,31.26,31.48,31.0,31.48,12862.0
2022-12-01,31.62,31.69,31.57,31.64,6800.0
2022-12-02,31.38,31.59,31.38,31.58,4900.0
2022-12-05,31.37,31.37,31.16,31.21,6546.0
2022-12-06,31.13,31.13,30.8,30.83,5247.0
2022-12-07,30.73,30.96,30.73,30.8,14245.0
2022-12-08,30.87,30.91,30.73,30.84,3150.0
2022-12-09,30.81,30.92,30.75,30.86,2421.0
2022-12-12,30.72,30.83,30.68,30.83,39757.0
2022-12-13,31.27,31.34,30.81,31.03,29400.0
2022-12-14,30.92,30.92,30.68,30.68,902.0
2022-12-15,30.4,30.4,30.1,30.26,5081.0
2022-12-16,29.98,30.02,29.9,30.01,3807.0
2022-12-19,29.89,29.93,29.55,29.64,9135.0
2022-12-20,29.62,29.84,29.62,29.81,4020.0
2022-12-21,29.99,30.21,29.99,30.21,4064.0
2022-12-22,30.06,30.06,29.61,29.84,7750.0
2022-12-23,29.92,30.12,29.8,30.12,3945.0
2022-12-28,30.03,30.03,29.75,29.77,11969.0
2022-12-29,29.88,30.13,29.88,30.11,4400.0
2022-12-30,30.01,30.08,29.89,29.89,1703.0
2023-01-03,30.18,30.18,30.03,30.04,1100.0
2023-01-04,30.04,30.3,30.04,30.26,3605.0
2023-01-05,30.14,30.19,30.12,30.19,8600.0
2023-01-06,30.29,30.64,30.29,30.64,1368.0
2023-01-09,30.75,30.88,30.71,30.73,4708.0
2023-01-10,30.62,30.74,30.6,30.73,12501.0
2023-01-11,30.83,31.0,30.83,31.0,2700.0
2023-01-12,31.05,31.21,31.0,31.0,805.0
2023-01-13,31.29,31.51,31.29,31.51,4952.0
2023-01-16,31.44,31.6,31.44,31.6,5631.0
2023-01-17,31.53,31.62,31.53,31.61,5662.0
2023-01-18,31.74,31.82,31.52,31.54,6730.0
2023-01-19,31.36,31.49,31.36,31.49,3515.0
2023-01-20,31.49,31.92,31.49,31.92,4772.0
2023-01-23,31.79,31.92,31.79,31.9,2404.0
2023-01-24,31.81,31.94,31.73,31.94,3836.0
2023-01-25,31.67,31.89,31.66,31.85,3200.0
2023-01-26,31.95,32.07,31.79,32.07,28536.0
2023-01-27,32.01,32.13,32.0,32.1,4170.0
2023-01-30,31.91,32.06,31.86,31.87,7700.0
2023-01-31,31.95,32.19,31.94,32.19,4506.0
2023-02-01,32.13,32.17,31.89,32.17,4022.0
2023-02-02,32.26,32.26,32.04,32.07,19023.0
2023-02-03,32.02,32.23,32.02,32.16,7106.0
2023-02-06,32.01,32.01,31.9,31.9,5723.0
2023-02-07,31.97,32.1,31.9,32.06,1428.0
2023-02-08,32.14,32.14,31.95,32.03,2026.0
2023-02-09,32.03,32.05,31.85,32.05,1400.0
2023-02-10,31.81,31.95,31.78,31.95,4806.0
2023-02-13,31.9,32.1,31.9,32.08,4500.0
2023-02-14,32.01,32.09,31.9,32.09,5275.0
2023-02-15,31.94,32.15,31.9,32.12,5763.0
2023-02-16,31.89,32.07,31.89,31.98,3901.0
2023-02-17,31.79,31.84,31.75,31.84,7169.0
2023-02-21,31.65,31.65,31.38,31.44,9930.0
2023-02-22,31.32,31.42,31.3,31.33,6100.0
2023-02-23,31.44,31.44,31.28,31.34,2510.0
2023-02-24,31.13,31.26,31.0,31.24,6241.0
2023-02-27,31.45,31.59,31.39,31.39,911.0
2023-02-28,31.27,31.39,31.27,31.36,18534.0
2023-03-01,31.39,31.44,31.38,31.43,3000.0
2023-03-02,31.36,31.55,31.3,31.55,7520.0
2023-03-03,31.68,31.95,31.55,31.55,115.0
2023-03-06,31.96,31.96,31.79,31.79,3088.0
2023-03-07,31.84,31.84,31.43,31.43,16297.0
2023-03-08,31.49,31.63,31.49,31.6,14948.0
2023-03-09,31.64,31.64,31.16,31.22,5873.0
2023-03-10,31.77,31.77,30.68,30.7,1122.0
2023-03-13,30.36,30.5,30.36,30.45,3557.0
2023-03-14,30.71,30.81,30.53,30.63,4400.0
2023-03-15,30.25,30.31,29.82,30.15,5404.0
2023-03-16,29.91,30.4,29.82,30.4,4500.0
2023-03-17,30.33,30.33,30.01,30.1,1906.0
2023-03-20,30.21,30.37,30.21,30.37,6770.0
2023-03-21,30.51,30.59,30.51,30.59,8600.0
2023-03-22,30.57,30.72,30.37,30.4,4072.0
2023-03-23,30.49,30.59,30.25,30.26,7468.0
2023-03-24,30.07,30.34,29.99,30.1,3900.0
2023-03-27,30.43,30.53,30.39,30.49,5200.0
2023-03-28,30.65,30.65,30.57,30.57,1500.0
2023-03-29,30.75,30.82,30.75,30.82,1449.0
2023-03-30,31.0,31.0,30.82,30.82,392.0
2023-03-31,31.15,31.33,31.15,31.2,1385.0
2023-04-03,31.52,31.6,31.49,31.6,8775.0
2023-04-04,31.68,31.73,31.5,31.6,6693.0
2023-04-05,31.53,31.79,31.36,31.79,9697.0
2023-04-06,31.42,31.47,31.37,31.44,58100.0
2023-04-10,31.41,31.56,31.41,31.5,5427.0
2023-04-11,31.64,31.88,31.64,31.86,4207.0
2023-04-12,32.0,32.11,31.83,31.83,5000.0
2023-04-13,31.96,32.06,31.91,32.02,4401.0
2023-04-14,32.04,32.04,32.02,32.02,1000.0
2023-04-17,32.03,32.18,32.03,32.13,3400.0
2023-04-18,32.28,32.28,32.23,32.24,2700.0
2023-04-19,32.07,32.23,32.07,32.2,2830.0
2023-04-20,32.13,32.22,32.12,32.18,5322.0
2023-04-21,32.18,32.28,32.11,32.28,4591.0
2023-04-24,32.21,32.28,32.21,32.28,3502.0
2023-04-25,32.16,32.16,31.9,31.91,8656.0
2023-04-26,31.87,31.98,31.74,31.8,11900.0
2023-04-27,31.88,32.06,31.87,32.06,3800.0
2023-04-28,32.0,32.21,32.0,32.2,3131.0
2023-05-01,32.26,32.35,32.09,32.2,20910.0
2023-05-02,31.73,31.88,31.73,31.88,7900.0
2023-05-03,31.81,31.94,31.78,31.8,11252.0
2023-05-04,31.87,31.87,31.59,31.61,11744.0
2023-05-05,31.78,32.09,31.78,32.09,10151.0
2023-05-08,32.18,32.26,32.08,32.09,22410.0
2023-05-09,31.94,32.11,31.93,32.11,12151.0
2023-05-10,32.1,32.14,31.93,31.97,5360.0
2023-05-11,31.85,31.89,31.77,31.89,5247.0
2023-05-12,32.55,32.55,31.83,31.85,4806.0
2023-05-15,31.94,32.29,31.94,32.29,17995.0
2023-05-16,31.92,31.92,31.63,31.64,4662.0
2023-05-17,31.53,31.83,31.51,31.83,12700.0
2023-05-18,31.64,31.67,31.54,31.67,12303.0
2023-05-19,31.76,31.83,31.75,31.83,9900.0
2023-05-23,31.68,31.74,31.45,31.45,8651.0
2023-05-24,31.36,31.36,31.16,31.2,12801.0
2023-05-25,31.05,31.05,30.91,30.92,7065.0
2023-05-26,31.03,31.16,31.03,31.16,3995.0
2023-05-29,31.13,31.19,31.13,31.13,5835.0
2023-05-30,31.13,31.13,30.84,30.84,6467.0
2023-05-31,30.55,30.67,30.55,30.64,10944.0
2023-06-01,30.68,30.84,30.68,30.8,8200.0
2023-06-02,30.92,31.36,30.92,31.36,9805.0
2023-06-05,31.39,31.39,31.19,31.2,5776.0
2023-06-06,31.16,31.4,31.16,31.4,4854.0
2023-06-07,31.4,31.51,31.24,31.29,7242.0
2023-06-08,31.12,31.25,31.12,31.19,1400.0
2023-06-09,31.11,31.16,31.1,31.16,3596.0
2023-06-12,31.02,31.21,31.02,31.21,4500.0
2023-06-13,31.45,31.45,31.26,31.32,4452.0
2023-06-14,31.44,31.44,31.32,31.32,13527.0
2023-06-15,31.31,31.42,31.26,31.38,3802.0
2023-06-16,31.5,31.5,31.31,31.33,4306.0
2023-06-19,31.29,31.29,31.23,31.25,8700.0
2023-06-20,31.0,31.04,30.97,31.0,4350.0
2023-06-21,30.9,30.96,30.87,30.87,7400.0
2023-06-22,30.77,30.77,30.65,30.65,6468.0
2023-06-23,30.55,30.56,30.4,30.47,17570.0
2023-06-26,30.4,30.75,30.4,30.74,16216.0
2023-06-27,30.74,30.96,30.74,30.91,5410.0
2023-06-28,30.97,31.12,30.96,31.05,11240.0
2023-06-29,31.1,31.28,31.1,31.28,4015.0
2023-06-30,31.49,31.65,31.48,31.58,4563.0
2023-07-04,31.76,31.88,31.69,31.74,4850.0
2023-07-05,31.69,31.69,31.17,31.54,566401.0
2023-07-06,31.25,31.25,31.04,31.13,11702.0
2023-07-07,31.01,31.29,31.01,31.19,3835.0
2023-07-10,31.13,31.17,31.11,31.15,5030.0
2023-07-11,31.23,31.26,31.15,31.26,8120.0
2023-07-12,31.35,31.52,31.35,31.52,1400.0
2023-07-13,31.68,31.87,31.68,31.86,5407.0
2023-07-14,31.95,31.95,31.82,31.87,8237.0
2023-07-17,31.78,31.83,31.78,31.83,1400.0
2023-07-18,31.96,32.04,31.96,32.04,2075.0
2023-07-19,32.17,32.2,32.11,32.2,1545.0
2023-07-20,32.2,32.2,32.09,32.12,3842.0
2023-07-21,32.18,32.3,32.17,32.28,3680.0
2023-07-24,32.34,32.4,32.34,32.37,5400.0
2023-07-25,32.37,32.37,32.32,32.36,8200.0
2023-07-26,32.36,32.38,32.27,32.36,37200.0
2023-07-27,32.37,32.4,32.04,32.11,10160.0
2023-07-28,32.19,32.38,32.19,32.32,6539.0
2023-07-31,32.44,32.5,32.42,32.47,5210.0
2023-08-01,32.23,32.54,32.22,32.33,6500.0
2023-08-02,32.13,32.13,31.74,31.79,14471.0
2023-08-03,31.7,31.7,31.62,31.67,8306.0
2023-08-04,31.71,31.99,31.71,31.86,1232.0
2023-08-08,31.7,31.85,31.61,31.85,24200.0
2023-08-09,31.95,31.97,31.82,31.93,9834.0
2023-08-10,32.1,32.15,31.95,31.97,4205.0
2023-08-11,31.94,32.12,31.94,32.08,14624.0
2023-08-14,31.98,32.01,31.89,31.93,51930.0
2023-08-15,31.71,31.71,31.33,31.35,7430.0
2023-08-16,31.28,31.62,31.28,31.62,3054.0
2023-08-17,31.45,31.5,31.18,31.22,8581.0
2023-08-18,31.06,31.24,31.01,31.24,12973.0
2023-08-21,31.26,31.26,31.08,31.18,4153.0
2023-08-22,31.15,31.15,31.02,31.02,4684.0
2023-08-23,31.18,31.34,31.18,31.32,12948.0
2023-08-24,31.28,31.28,31.15,31.15,1292.0
2023-08-25,31.23,31.28,31.17,31.28,15312.0
2023-08-28,31.38,31.58,31.38,31.52,11700.0
2023-08-29,31.65,31.95,31.64,31.95,3000.0
2023-08-30,32.03,32.14,32.01,32.01,14750.0
2023-08-31,32.16,32.24,31.98,31.98,23955.0
2023-09-01,32.24,32.43,32.24,32.43,4771.0
2023-09-05,32.35,32.35,32.19,32.22,6700.0
2023-09-06,32.1,32.1,31.85,31.87,19975.0
2023-09-07,31.9,31.9,31.77,31.79,26827.0
2023-09-08,31.84,31.84,31.66,31.7,6577.0
2023-09-11,31.77,31.91,31.77,31.86,3300.0
2023-09-12,31.87,31.94,31.85,31.94,10137.0
2023-09-13,31.89,32.03,31.89,32.02,5036.0
2023-09-14,32.27,32.51,32.23,32.51,7100.0
2023-09-15,32.5,32.59,32.45,32.56,16208.0
2023-09-18,32.54,32.54,32.35,32.4,10852.0
2023-09-19,32.01,32.01,31.93,31.98,9226.0
2023-09-20,32.09,32.12,31.95,31.96,13630.0
2023-09-21,31.78,31.78,31.29,31.29,9603.0
2023-09-22,31.35,31.42,31.23,31.27,6300.0
2023-09-25,31.15,31.36,31.13,31.31,6743.0
2023-09-26,31.13,31.15,30.92,30.93,8320.0
2023-09-27,31.02,31.02,30.61,30.74,16629.0
2023-09-28,30.73,31.02,30.73,31.02,25679.0
2023-09-29,31.2,31.2,30.96,30.96,2956.0
2023-10-02,30.9,30.9,30.32,30.34,24932.0
2023-10-03,30.19,30.21,29.97,30.13,1549506.0
2023-10-04,30.1,30.15,29.84,30.15,8459.0
2023-10-05,30.08,30.34,30.08,30.33,3406.0
2023-10-06,30.22,30.54,30.07,30.46,46013.0
2023-10-10,30.76,31.0,30.76,30.91,15919.0
2023-10-11,30.98,31.17,30.98,31.17,5429.0
2023-10-12,31.18,31.2,30.79,30.87,21940.0
2023-10-13,31.0,31.0,30.82,30.84,2265.0
2023-10-16,30.95,31.1,30.95,31.1,9190.0
2023-10-17,30.96,31.3,30.96,31.22,25803.0
2023-10-18,31.12,31.12,30.79,30.79,11581.0
2023-10-19,30.78,30.87,30.62,30.62,19120.0
2023-10-20,30.53,30.53,30.3,30.3,12698.0
2023-10-23,30.1,30.38,30.07,30.19,18026.0
2023-10-24,30.23,30.23,30.06,30.11,22860.0
2023-10-25,30.02,30.19,29.99,30.02,11533.0
2023-10-26,29.97,30.1,29.85,29.91,21870.0
2023-10-27,30.0,30.0,29.66,29.74,11600.0
2023-10-30,29.85,30.01,29.79,29.93,25950.0
2023-10-31,30.01,30.01,29.86,30.0,1401.0
2023-11-01,30.06,30.3,30.0,30.3,19318.0
2023-11-02,30.59,31.16,30.59,31.16,20183.0
2023-11-03,31.3,31.55,31.24,31.46,19440.0
2023-11-06,31.53,31.53,31.25,31.34,6300.0
2023-11-07,31.19,31.19,31.0,31.08,10169.0
2023-11-08,31.02,31.15,30.94,31.0,9030.0
2023-11-09,31.16,31.37,31.09,31.1,16570.0
2023-11-10,31.14,31.2,31.07,31.2,4266.0
2023-11-13,31.16,31.36,31.16,31.34,3083.0
2023-11-14,31.57,31.86,31.57,31.82,15000.0
2023-11-15,31.92,31.97,31.8,31.86,11300.0
2023-11-16,31.84,31.88,31.76,31.88,16821.0
2023-11-17,31.92,32.09,31.92,32.05,6507.0
2023-11-20,32.11,32.18,32.11,32.12,6200.0
2023-11-21,32.09,32.09,31.96,31.96,3825.0
2023-11-22,31.92,32.04,31.85,31.97,15325.0
2023-11-23,32.04,32.04,31.98,32.01,2700.0
2023-11-24,31.88,31.99,31.88,31.95,4955.0
2023-11-27,31.88,31.88,31.83,31.83,14510.0
2023-11-28,31.7,31.86,31.68,31.85,10900.0
2023-11-29,31.94,32.01,31.92,32.01,13221.0
2023-11-30,32.09,32.31,31.98,32.31,21911.0
2023-12-01,32.13,32.52,32.13,32.5,14055.0
2023-12-04,32.36,32.5,32.36,32.48,17280.0
2023-12-05,32.41,32.49,32.41,32.43,9739.0
2023-12-06,32.46,32.54,32.26,32.27,12180.0
2023-12-07,32.34,32.35,32.25,32.3,9996.0
2023-12-08,32.26,32.44,32.26,32.39,17376.0
2023-12-11,32.28,32.36,32.21,32.36,15200.0
2023-12-12,32.29,32.29,32.1,32.24,11878.0
2023-12-13,32.16,32.84,32.16,32.79,12502.0
2023-12-14,33.04,33.18,33.03,33.06,18150.0
2023-12-15,33.11,33.15,32.65,32.66,22818.0
2023-12-18,32.78,32.91,32.78,32.87,8152.0
2023-12-19,33.12,33.22,33.12,33.22,9757.0
2023-12-20,33.25,33.29,32.83,32.84,19404.0
2023-12-21,32.99,33.13,32.94,33.1,13896.0
2023-12-22,33.17,33.37,33.17,33.26,4612.0
2023-12-27,33.3,33.63,33.3,33.52,19797.0
2023-12-28,33.44,33.52,33.38,33.43,7555.0
2023-12-29,33.41,33.47,33.34,33.47,41617.0
2024-01-02,33.34,33.41,33.24,33.26,13130.0
2024-01-03,33.14,33.32,33.09,33.27,4236.0
2024-01-04,33.32,33.38,33.29,33.32,18071.0
2024-01-05,33.31,33.5,33.29,33.41,28126.0
2024-01-08,33.33,33.58,33.33,33.57,10990.0
2024-01-09,33.58,33.58,33.34,33.51,2371.0
2024-01-10,33.49,33.56,33.47,33.52,1806.0
2024-01-11,33.36,33.42,33.2,33.42,7189.0
2024-01-12,33.57,33.75,33.47,33.48,2831.0
2024-01-15,33.63,33.64,33.46,33.64,5778.0
2024-01-16,33.47,33.47,33.32,33.47,14701.0
2024-01-17,33.17,33.17,32.92,33.03,11908.0
2024-01-18,33.14,33.17,33.01,33.17,16700.0
2024-01-19,33.19,33.41,33.07,33.35,29823.0
2024-01-22,33.47,33.47,33.31,33.38,10114.0
2024-01-23,33.52,33.64,33.5,33.64,4450.0
2024-01-24,33.82,33.82,33.6,33.64,8408.0
2024-01-25,33.71,33.77,33.62,33.77,4270.0
2024-01-26,33.66,33.8,33.65,33.8,5993.0
2024-01-29,33.82,33.92,33.66,33.88,6932.0
2024-01-30,33.91,33.98,33.78,33.98,20244.0
2024-01-31,33.95,33.95,33.59,33.59,10979.0
2024-02-01,33.7,33.84,33.62,33.82,14700.0
2024-02-02,33.75,33.75,33.49,33.73,31574.0
2024-02-05,33.65,33.65,33.3,33.4,16617.0
2024-02-06,33.36,33.55,33.28,33.55,21902.0
2024-02-07,33.54,33.58,33.44,33.58,8403.0
2024-02-08,33.55,33.55,33.26,33.51,9170.0
2024-02-09,33.47,33.64,33.44,33.64,10554.0
2024-02-12,33.66,33.82,33.66,33.7,14086.0
2024-02-13,33.24,33.24,32.75,32.89,13264.0
2024-02-14,33.18,33.47,33.18,33.47,15146.0
2024-02-15,33.71,33.98,33.71,33.95,9454.0
2024-02-16,33.99,34.13,33.98,33.98,22928.0
2024-02-20,33.91,34.06,33.9,34.0,48925.0
2024-02-21,33.9,33.9,33.8,33.86,14620.0
2024-02-22,34.04,34.17,34.04,34.15,11624.0
2024-02-23,34.12,34.32,34.09,34.25,42525.0
2024-02-26,34.22,34.34,34.1,34.18,9546.0
2024-02-27,34.17,34.19,34.08,34.19,16660.0
2024-02-28,34.12,34.16,34.05,34.08,16020.0
2024-02-29,34.23,34.26,34.15,34.22,9327.0
2024-03-01,34.36,34.62,34.36,34.56,15562.0
2024-03-04,34.56,34.6,34.45,34.48,22362.0
2024-03-05,34.46,34.62,34.46,34.57,18910.0
2024-03-06,34.73,34.76,34.57,34.57,10487.0
2024-03-07,34.73,34.93,34.73,34.93,6211.0
2024-03-08,35.05,35.06,34.77,34.91,16801.0
2024-03-11,34.76,34.9,34.76,34.9,7767.0
2024-03-12,34.93,35.03,34.88,34.99,7302.0
2024-03-13,35.2,35.29,35.18,35.27,11010.0
2024-03-14,35.19,35.19,34.91,35.03,11083.0
2024-03-15,35.24,35.25,34.98,35.05,8162.0
2024-03-18,35.05,35.09,33.98,33.98,31225.0
2024-03-19,35.14,35.2,35.11,35.14,5905.0
2024-03-20,35.07,35.42,35.07,35.41,10900.0
2024-03-21,35.59,35.64,35.43,35.45,11311.0
2024-03-22,35.5,35.57,35.27,35.27,6912.0
2024-03-25,35.28,35.43,35.25,35.29,5601.0
2024-03-26,35.2,35.38,35.18,35.22,5677.0
2024-03-27,35.33,35.56,35.33,35.56,14001.0
2024-03-28,35.63,35.72,35.61,35.61,4914.0
2024-04-01,35.74,35.74,35.6,35.74,26544.0
2024-04-02,35.58,35.59,35.4,35.51,4503.0
2024-04-03,35.65,35.67,35.53,35.62,8417.0
2024-04-04,35.69,35.77,35.45,35.46,2905.0
2024-04-05,35.56,35.84,35.56,35.84,2843.0
2024-04-08,35.73,35.87,35.73,35.78,8674.0
2024-04-09,35.87,36.04,35.72,36.04,4401.0
2024-04-10,35.72,35.77,35.64,35.7,26618.0
2024-04-11,35.81,35.81,35.4,35.64,10803.0
2024-04-12,35.71,35.71,35.19,35.32,13168.0
2024-04-15,35.45,35.45,34.92,35.05,30521.0
2024-04-16,34.91,34.91,34.66,34.86,14279.0
2024-04-17,34.88,35.03,34.78,34.9,40221.0
2024-04-18,34.98,35.0,34.81,34.9,6105.0
2024-04-19,34.93,35.19,34.91,35.12,15440.0
2024-04-22,35.03,35.28,35.03,35.18,18524.0
2024-04-23,35.22,35.46,35.22,35.44,352851.0
2024-04-24,35.4,35.4,35.12,35.21,11820.0
2024-04-25,35.06,35.31,34.86,35.27,61358.0
2024-04-26,35.33,35.42,35.32,35.35,6330.0
2024-04-29,35.46,35.49,35.35,35.49,20775.0
2024-04-30,35.31,35.31,35.02,35.22,45700.0
2024-05-01,35.03,35.2,34.9,35.19,6477.0
2024-05-02,35.11,35.23,35.07,35.17,16691.0
2024-05-03,35.35,35.41,35.25,35.34,22631.0
2024-05-06,35.51,35.9,35.51,35.89,6400.0
2024-05-07,35.9,36.02,35.89,35.9,2855.0
2024-05-08,35.57,35.9,35.57,35.9,22913.0
2024-05-09,35.96,36.13,35.96,36.03,29378.0
2024-05-10,36.14,36.17,35.96,35.98,8412.0
2024-05-13,36.05,36.05,35.85,35.9,8915.0
2024-05-14,35.89,35.97,35.8,35.9,13346.0
2024-05-15,35.96,35.98,35.85,35.97,19200.0
2024-05-16,35.94,36.0,35.94,35.99,37800.0
2024-05-17,36.08,36.26,36.08,36.26,11126.0
2024-05-21,36.29,36.32,36.2,36.22,28535.0
2024-05-22,36.14,36.19,36.0,36.09,13101.0
2024-05-23,36.13,36.13,35.73,35.84,21988.0
2024-05-24,35.87,36.04,35.87,36.02,12519.0
2024-05-27,36.16,36.17,35.97,36.14,27814.0
2024-05-28,36.06,36.06,35.88,35.9,27137.0
2024-05-29,35.59,35.59,35.26,35.26,11372.0
2024-05-30,35.4,35.67,35.4,35.66,56945.0
2024-05-31,35.72,35.94,35.53,35.94,26092.0
2024-06-03,35.91,35.98,35.57,35.69,24896.0
2024-06-04,35.55,35.57,35.28,35.52,34907.0
2024-06-05,35.64,35.8,35.6,35.8,30694.0
2024-06-06,35.75,35.94,35.75,35.94,7056.0
2024-06-07,35.67,35.76,35.53,35.53,26470.0
2024-06-10,35.5,35.73,35.5,35.7,27615.0
2024-06-11,35.48,35.48,35.31,35.33,81251.0
2024-06-12,35.67,35.75,35.44,35.45,50357.0
2024-06-13,35.43,35.43,35.04,35.11,19778.0
2024-06-14,35.02,35.03,34.76,35.03,41058.0
2024-06-17,34.92,34.97,34.75,34.97,48578.0
2024-06-18,35.05,35.18,34.89,35.18,41581.0
2024-06-19,35.0,35.03,34.76,34.81,73021.0
2024-06-20,34.82,35.03,34.81,34.95,93498.0
2024-06-21,35.05,35.06,34.81,34.85,108527.0
2024-06-24,34.96,35.42,34.96,35.42,47111.0
2024-06-25,35.32,35.32,35.14,35.21,23820.0
2024-06-26,35.09,35.31,35.09,35.31,83260.0
2024-06-27,35.39,35.57,35.38,35.57,24601.0
2024-06-28,35.61,35.735,35.3,35.62,67775.0
2024-07-02,35.48,35.58,35.34,35.51,10506.0
2024-07-03,35.66,36.11,35.66,36.11,15786.0
2024-07-04,36.11,36.11,35.98,35.98,2421.0
2024-07-05,36.21,36.21,35.74,35.74,4918.0
2024-07-08,35.81,35.97,35.69,35.92,37521.0
2024-07-09,35.85,35.85,35.67,35.67,13141.0
2024-07-10,35.81,36.32,35.81,36.32,7137.0
2024-07-11,36.39,36.59,36.33,36.5,13753.0
2024-07-12,36.71,36.91,36.64,36.75,5212.0
2024-07-15,36.97,37.01,36.91,36.92,4289.0
2024-07-16,36.99,37.4,36.99,37.4,7734.0
2024-07-17,37.11,37.18,36.92,36.92,2400.0
2024-07-18,37.06,37.13,36.73,36.97,8080.0
2024-07-19,36.8,36.88,36.75,36.83,9312.0
2024-07-22,37.01,37.18,36.81,37.12,24552.0
2024-07-23,37.09,37.09,36.95,37.0,5902.0
2024-07-24,36.89,37.03,36.73,36.86,13233.0
2024-07-25,36.64,36.85,36.6,36.85,17609.0
2024-07-26,36.92,37.12,36.88,37.05,4026.0
2024-07-29,37.07,37.07,36.86,36.97,8068.0
2024-07-30,37.04,37.17,37.04,37.16,10740.0
2024-07-31,37.37,37.7,37.33,37.53,5681.0
2024-08-01,37.33,37.33,36.85,36.9,28364.0
2024-08-02,36.47,36.54,35.85,36.2,10532.0
2024-08-06,35.11,35.9,35.1,35.9,13761.0
2024-08-07,36.18,36.18,35.55,35.64,6558.0
2024-08-08,35.71,36.19,35.71,36.04,14596.0
2024-08-09,36.19,36.23,35.95,36.23,16222.0
2024-08-12,36.43,36.47,36.24,36.47,4771.0
2024-08-13,36.57,36.75,36.53,36.73,2905.0
2024-08-14,36.79,37.0,36.79,37.0,1480.0
2024-08-15,37.16,37.49,37.16,37.4,11900.0
2024-08-16,37.4,37.47,37.4,37.44,6874.0
2024-08-19,37.49,37.65,37.49,37.65,1503.0
2024-08-20,37.68,37.68,37.36,37.47,29439.0
2024-08-21,37.47,37.59,37.46,37.59,21300.0
2024-08-22,37.53,37.59,37.4,37.44,7214.0
2024-08-23,37.62,37.92,37.62,37.89,14812.0
2024-08-26,37.97,38.01,37.92,37.95,16656.0
2024-08-27,37.77,37.86,37.77,37.78,11067.0
2024-08-28,37.71,37.79,37.55,37.57,11877.0
2024-08-29,37.69,37.95,37.69,37.74,9401.0
2024-08-30,37.75,37.96,37.7,37.93,67513.0
2024-09-03,37.62,37.78,37.4,37.57,30661.0
2024-09-04,37.4,37.62,37.4,37.54,17314.0
2024-09-05,37.66,37.7,37.41,37.49,22801.0
2024-09-06,37.56,37.56,36.95,37.32,21977.0
2024-09-09,37.32,37.55,37.32,37.54,6500.0
2024-09-10,37.46,37.53,37.14,37.49,3803.0
2024-09-11,37.42,37.81,37.16,37.81,13301.0
2024-09-12,37.92,38.23,37.92,38.18,7039.0
2024-09-13,38.39,38.505,38.34,38.34,18212.0
2024-09-16,38.5,38.68,38.39,38.52,43989.0
2024-09-17,38.84,38.84,38.55,38.72,15892.0
2024-09-18,38.63,38.76,38.45,38.45,3416.0
2024-09-19,38.99,38.99,38.75,38.99,7390.0
2024-09-20,38.95,39.0,38.71,38.82,14732.0
2024-09-23,38.98,39.07,38.84,39.07,11102.0
2024-09-24,39.12,39.12,39.06,39.07,3450.0
2024-09-25,39.0,39.05,38.83,38.89,14570.0
2024-09-26,39.04,39.28,39.04,39.2,20542.0
2024-09-27,39.28,39.31,39.02,39.02,8300.0
2024-09-30,38.94,39.13,38.91,39.13,1387.0
2024-10-01,39.02,39.31,39.0,39.31,18070.0
2024-10-02,39.37,39.37,39.11,39.11,7701.0
2024-10-03,39.1,39.24,38.95,39.07,15037.0
2024-10-04,39.36,39.57,39.36,39.5,8677.0
2024-10-07,39.34,39.45,38.99,39.28,19267.0
2024-10-08,39.33,39.33,39.19,39.22,7276.0
2024-10-09,39.21,39.64,39.21,39.64,13200.0
2024-10-10,39.54,39.73,39.54,39.61,11703.0
2024-10-11,39.73,40.07,39.73,40.0,6061.0
2024-10-15,39.87,40.01,39.8,39.94,12085.0
2024-10-16,40.03,40.28,40.03,40.28,18936.0
2024-10-17,40.23,40.36,40.23,40.28,14786.0
2024-10-18,40.4,40.6,40.4,40.5,20417.0
2024-10-21,40.63,40.66,40.32,40.32,10873.0
2024-10-22,40.2,40.5,40.2,40.47,6662.0
2024-10-23,40.3,40.31,40.0,40.14,5800.0
2024-10-24,40.08,40.23,39.87,40.16,7908.0
2024-10-25,40.1,40.23,40.0,40.11,10561.0
2024-10-28,40.08,40.25,40.08,40.25,20005.0
2024-10-29,40.07,40.19,40.02,40.19,13101.0
2024-10-30,40.05,40.18,40.05,40.12,17427.0
2024-10-31,39.99,39.99,39.45,39.58,19801.0
2024-11-01,39.71,39.85,39.62,39.7,37258.0
2024-11-04,39.62,39.79,39.57,39.66,10193.0
2024-11-05,39.81,39.95,39.79,39.94,14253.0
2024-11-06,40.07,40.33,39.98,40.33,16406.0
2024-11-07,40.38,40.68,40.38,40.68,8810.0
2024-11-08,40.6,40.6,40.38,40.54,12859.0
2024-11-11,40.56,40.61,40.55,40.55,1040.0
2024-11-12,40.79,40.89,40.63,40.79,23645.0
2024-11-13,40.83,40.96,40.76,40.84,53943.0
2024-11-14,40.94,41.09,40.93,40.95,26429.0
2024-11-15,40.86,40.86,40.62,40.78,14031.0
2024-11-18,40.83,40.97,40.79,40.93,7285.0
2024-11-19,40.65,40.935,40.62,40.93,10905.0
2024-11-20,40.82,40.98,40.82,40.98,4700.0
2024-11-21,41.02,41.58,41.02,41.49,13525.0
2024-11-22,41.57,41.69,41.57,41.63,4389.0
2024-11-25,41.63,41.8,41.63,41.8,33662.0
2024-11-26,41.55,41.64,41.44,41.64,10612.0
2024-11-27,41.82,41.82,41.68,41.76,14551.0
2024-11-28,41.72,41.98,41.72,41.98,45558.0
2024-11-29,41.78,42.06,41.78,42.0,10412.0
2024-12-02,42.06,42.12,41.8,41.97,30998.0
2024-12-03,42.04,42.1,41.99,42.05,22582.0
2024-12-04,42.07,42.14,41.97,42.02,21042.0
2024-12-05,41.9,42.19,41.9,42.11,14378.0
2024-12-06,42.21,42.3,42.09,42.13,4809.0
2024-12-09,42.24,42.25,41.97,42.03,26071.0
2024-12-10,41.99,42.02,41.83,41.84,13058.0
2024-12-11,41.97,42.12,41.92,42.12,12423.0
2024-12-12,41.85,41.85,41.63,41.74,12376.0
2024-12-13,41.66,41.66,41.38,41.48,20463.0
2024-12-16,41.4,41.42,41.28,41.31,17163.0
2024-12-17,41.05,41.29,41.05,41.29,15442.0
2024-12-18,41.17,41.19,40.33,40.42,11159.0
2024-12-19,40.43,40.48,40.07,40.14,22297.0
2024-12-20,39.97,40.59,39.85,40.37,12599.0
2024-12-23,40.3,40.73,40.25,40.68,35937.0
2024-12-24,40.56,40.78,40.56,40.76,61017.0
2024-12-27,40.71,40.78,40.58,40.66,30570.0
2024-12-30,40.43,40.51,40.24,40.38,24989.0
2024-12-31,40.5,40.7,40.5,40.7,13517.0
2025-01-02,40.95,41.07,40.86,40.95,15207.0
2025-01-03,41.04,41.24,41.02,41.17,19118.0
2025-01-06,41.41,41.41,41.05,41.06,11026.0
2025-01-07,41.31,41.37,40.93,41.01,19876.0
2025-01-08,41.0,41.24,40.94,41.24,21437.0
2025-01-09,41.19,41.27,41.17,41.24,10406.0
2025-01-10,41.2,41.2,40.67,40.69,23890.0
2025-01-13,40.41,40.5,40.33,40.41,13147.0
2025-01-14,40.43,40.47,40.28,40.47,15105.0
2025-01-15,40.86,40.86,40.71,40.76,8877.0
2025-01-16,40.86,40.94,40.78,40.92,14151.0
2025-01-17,41.04,41.28,41.04,41.28,13898.0
2025-01-20,41.55,41.55,41.35,41.46,3557.0
2025-01-21,41.35,41.64,41.35,41.53,20311.0
2025-01-22,41.69,41.73,41.62,41.69,11786.0
2025-01-23,41.62,41.89,41.62,41.89,8098.0
2025-01-24,41.86,41.95,41.84,41.92,24088.0
2025-01-27,41.47,41.64,41.44,41.58,25521.0
2025-01-28,41.78,41.88,41.66,41.86,85537.0
2025-01-29,41.82,42.01,41.76,41.95,4904.0
2025-01-30,42.28,42.56,42.28,42.44,12100.0
2025-01-31,42.5,42.59,42.0,42.0,10941.0
2025-02-03,40.32,41.75,40.32,41.59,34287.0
2025-02-04,41.7,41.88,41.65,41.67,21760.0
2025-02-05,41.77,42.15,41.77,42.15,4932.0
2025-02-06,42.22,42.25,41.9,42.01,17684.0
2025-02-07,41.95,42.09,41.85,41.96,11901.0
2025-02-10,42.26,42.325,42.23,42.23,9159.0
2025-02-11,42.09,42.28,42.09,42.15,10814.0
2025-02-12,41.98,42.19,41.98,42.19,14910.0
2025-02-13,42.2,42.36,42.17,42.36,25442.0
2025-02-14,42.35,42.35,41.93,41.93,13573.0
2025-02-18,42.06,42.3,42.0,42.3,15003.0
2025-02-19,42.2,42.25,42.0,42.23,6051.0
2025-02-20,42.27,42.27,41.99,42.09,8271.0
2025-02-21,42.09,42.09,41.42,41.43,20038.0
2025-02-24,41.51,41.54,41.26,41.46,15441.0
2025-02-25,41.46,41.63,41.15,41.56,14403.0
2025-02-26,41.63,41.9,41.57,41.77,87231.0
2025-02-27,41.65,41.8,41.33,41.39,20760.0
2025-02-28,41.31,41.92,41.31,41.91,20990.0
2025-03-03,41.91,41.94,41.19,41.19,8940.0
2025-03-04,40.7,40.91,40.2,40.54,69875.0
2025-03-05,40.48,41.07,40.48,41.07,16941.0
2025-03-06,40.7,40.87,40.54,40.59,4444.0
2025-03-07,40.5,40.96,40.42,40.82,28935.0
2025-03-10,40.45,40.51,40.09,40.25,27199.0
2025-03-11,40.18,40.33,39.9,40.05,14690.0
2025-03-12,40.3,40.48,40.04,40.34,91501.0
2025-03-13,40.25,40.25,39.39,39.92,32709.0
2025-03-14,40.22,40.57,40.15,40.57,24572.0
2025-03-17,40.57,40.99,40.56,40.88,11176.0
2025-03-18,41.01,41.01,40.71,40.79,16253.0
2025-03-19,41.11,41.46,41.11,41.46,16762.0
2025-03-20,41.44,41.54,41.37,41.4,17620.0
2025-03-21,41.29,41.3,41.0,41.16,8134.0
2025-03-24,41.46,41.9,41.46,41.9,4765.0
2025-03-25,41.89,42.02,41.85,41.85,4102.0
2025-03-26,41.93,41.93,41.53,41.55,6552.0
2025-03-27,41.54,41.61,41.5,41.56,5040.0
2025-03-28,41.48,41.48,40.94,40.96,12169.0
2025-03-31,40.6,41.3,40.6,41.17,59015.0
2025-04-01,41.24,41.49,41.18,41.44,14418.0
2025-04-02,41.24,41.91,41.24,41.9,8589.0
2025-04-03,40.75,40.96,40.25,40.29,23733.0
2025-04-04,39.48,39.48,38.1,38.53,17466.0
2025-04-07,36.95,38.65,36.87,37.98,82375.0
2025-04-08,38.78,38.83,37.12,37.14,37189.0
2025-04-09,37.0,39.31,36.84,39.31,34020.0
2025-04-10,38.81,38.81,37.75,38.1,5052.0
2025-04-11,38.41,39.17,38.37,39.17,12277.0
2025-04-14,39.48,39.67,39.42,39.52,20889.0
2025-04-15,39.86,39.92,39.79,39.92,16194.0
2025-04-16,39.87,40.09,39.62,39.8,31875.0
2025-04-17,40.05,40.17,39.93,40.17,13913.0
2025-04-21,39.99,39.99,39.6,39.83,2733.0
2025-04-22,40.21,40.42,40.12,40.29,3568.0
2025-04-23,40.8,40.82,40.52,40.52,32960.0
2025-04-24,40.77,41.06,40.77,41.06,10965.0
2025-04-25,40.77,41.07,40.77,41.07,59817.0
2025-04-28,40.91,41.18,40.91,41.11,6957.0
2025-04-29,41.14,41.29,41.1,41.26,4923.0
2025-04-30,40.78,41.15,40.75,41.12,21773.0
2025-05-01,41.27,41.27,41.12,41.18,1007.0
2025-05-02,41.57,41.58,41.26,41.57,6485.0
2025-05-05,41.31,41.53,41.31,41.35,4899.0
2025-05-06,41.49,41.52,41.37,41.52,6439.0
2025-05-07,41.42,41.81,41.39,41.81,7416.0
2025-05-08,41.8,42.02,41.7,41.95,4545.0
2025-05-09,42.16,42.16,41.92,42.04,9384.0
2025-05-12,42.61,42.78,42.3,42.43,38255.0
2025-05-13,42.56,42.61,42.47,42.5,8367.0
2025-05-14,42.4,42.68,42.37,42.62,11269.0
2025-05-15,42.7,42.96,42.7,42.94,111718.0
2025-05-16,42.88,43.19,42.8,43.19,35906.0
2025-05-20,43.07,43.32,43.06,43.32,20919.0
2025-05-21,43.18,43.24,42.78,42.78,8690.0
2025-05-22,42.92,43.06,42.78,42.82,9645.0
2025-05-23,42.78,43.04,42.78,43.03,8267.0
2025-05-26,43.23,43.31,43.17,43.18,9902.0
2025-05-27,43.51,43.7,43.5,43.7,16464.0
2025-05-28,43.71,43.72,43.6,43.67,11128.0
2025-05-29,43.59,43.6,43.43,43.43,5603.0
2025-05-30,43.37,43.56,43.25,43.56,9773.0
2025-06-02,43.56,43.85,43.55,43.82,10027.0
2025-06-03,43.84,43.98,43.73,43.98,6205.0
2025-06-04,43.9,43.9,43.71,43.73,2866.0
2025-06-05,43.89,43.89,43.74,43.82,4356.0
2025-06-06,44.03,44.09,43.83,43.87,3353.0
2025-06-09,43.95,43.99,43.7,43.7,39571.0
2025-06-10,43.86,43.89,43.82,43.82,5500.0
2025-06-11,44.04,44.15,44.02,44.15,7387.0
2025-06-12,44.08,44.24,44.01,44.19,5389.0
2025-06-13,44.19,44.19,44.07,44.12,7998.0
2025-06-16,44.73,44.76,44.16,44.25,6000.0
2025-06-17,44.21,44.21,44.08,44.12,20752.0
2025-06-18,44.24,44.32,44.16,44.27,13362.0
2025-06-19,44.12,44.12,44.1,44.12,1200.0
2025-06-20,44.45,44.45,44.02,44.07,5713.0
2025-06-23,44.06,44.36,44.0,44.35,78875.0
2025-06-24,44.24,44.53,44.16,44.44,28040.0
2025-06-25,44.39,44.45,44.16,44.18,4179.0
2025-06-26,44.21,44.56,44.2,44.52,36697.0
2025-06-27,44.38,44.62,44.23,44.41,7938.0
2025-06-30,44.44,44.74,44.44,44.72,12811.0
2025-07-02,44.83,44.83,44.64,44.76,9699.0
2025-07-03,44.78,45.07,44.78,45.07,10813.0
2025-07-04,45.0,45.1,44.99,44.99,3276.0
2025-07-07,45.05,45.14,44.95,45.09,10083.0
2025-07-08,45.07,45.08,44.73,44.73,114169.0
2025-07-09,44.83,45.02,44.83,45.02,13457.0
2025-07-10,44.96,45.18,44.9,45.18,3560.0
2025-07-11,45.04,45.07,44.9,45.03,5098.0
2025-07-14,45.1,45.36,45.03,45.31,7473.0
2025-07-15,45.39,45.39,45.05,45.1,13219.0
2025-07-16,45.1,45.27,44.9,45.25,4725.0
2025-07-17,45.37,45.7,45.36,45.66,4756.0
2025-07-18,45.76,45.76,45.5,45.55,6768.0
2025-07-21,45.62,45.76,45.54,45.55,6499.0
2025-07-22,45.56,45.64,45.5,45.61,4828.0
2025-07-23,45.6,45.77,45.6,45.72,3811.0
2025-07-24,45.68,45.78,45.65,45.66,21215.0
2025-07-25,45.63,45.95,45.63,45.94,5810.0
2025-07-28,45.87,45.87,45.64,45.68,31193.0
2025-07-29,45.72,45.94,45.72,45.87,2980.0
2025-07-30,45.95,46.0,45.56,45.63,64768.0
2025-07-31,45.6,45.85,45.45,45.45,2709.0
2025-08-01,45.2,45.2,44.8,45.06,9229.0
2025-08-05,45.71,46.11,45.71,45.98,141632.0
2025-08-06,46.46,46.64,46.44,46.61,11519.0
2025-08-07,46.65,46.69,46.25,46.34,24170.0
2025-08-08,46.46,46.5,46.3,46.33,63170.0
2025-08-11,46.15,46.42,46.15,46.32,11698.0
2025-08-12,46.47,46.62,46.46,46.56,8100.0
2025-08-13,46.7,46.83,46.62,46.7,8272.0
2025-08-14,46.62,46.66,46.45,46.66,32338.0
2025-08-15,46.64,46.64,46.47,46.59,27156.0
2025-08-18,46.57,46.61,46.5,46.6,2868.0
2025-08-19,46.6,46.76,46.45,46.5,41455.0
2025-08-20,46.5,46.64,46.45,46.64,32579.0
2025-08-21,46.58,46.93,46.58,46.93,6016.0
2025-08-22,46.96,47.43,46.96,47.43,2768.0
2025-08-25,47.29,47.29,47.0,47.06,32595.0
2025-08-26,47.09,47.33,47.02,47.33,26843.0
2025-08-27,47.37,47.54,47.37,47.49,5659.0
2025-08-28,47.48,47.48,47.34,47.48,18526.0
2025-08-29,47.5,47.75,47.45,47.74,5519.0
2025-09-02,47.64,47.9,47.45,47.9,37421.0
2025-09-03,47.97,48.12,47.89,48.12,5478.0
2025-09-04,48.09,48.32,48.02,48.31,3471.0
2025-09-05,48.57,48.65,48.28,48.55,26932.0
2025-09-08,48.75,48.78,48.34,48.5,6264.0
2025-09-09,48.59,48.65,48.54,48.58,101531.0
2025-09-10,48.75,48.86,48.66,48.8,5614.0
2025-09-11,48.86,49.18,48.86,49.16,3082.0
2025-09-12,49.2,49.22,48.91,48.99,43735.0
2025-09-15,48.97,49.22,48.97,49.22,67741.0
2025-09-16,49.25,49.25,48.94,48.94,23286.0
2025-09-17,48.98,49.2,48.9,49.1,5301.0
2025-09-18,49.14,49.36,49.1,49.24,36515.0
2025-09-19,48.95,51.18,48.95,49.81,55728.0
2025-09-22,49.95,50.16,49.85,50.14,16538.0
2025-09-23,50.26,50.29,49.86,49.86,8865.0
2025-09-24,49.97,50.12,49.81,49.9,7292.0
2025-09-25,49.56,49.83,49.47,49.83,7459.0
2025-09-26,49.9,49.91,49.77,49.78,9352.0
2025-09-29,50.09,50.21,50.06,50.21,7982.0
2025-09-30,50.1,50.28,50.0,50.28,1201.0
2025-10-01,50.49,50.54,50.45,50.48,78235.0
2025-10-02,50.58,50.61,50.15,50.5,51141.0
2025-10-03,50.61,51.06,50.61,51.05,14051.0
2025-10-06,51.48,51.48,51.08,51.16,27899.0
2025-10-07,51.19,51.19,50.78,50.9,18699.0
2025-10-08,51.16,51.19,50.89,51.12,11759.0
2025-10-09,51.22,51.26,50.61,50.75,10343.0
2025-10-10,50.88,50.88,50.01,50.04,51238.0
2025-10-14,50.28,51.05,50.24,50.9,38349.0
2025-10-15,51.27,51.6,51.16,51.34,10260.0
2025-10-16,51.56,51.75,50.93,51.1,15026.0
2025-10-17,50.72,50.84,50.3,50.5,7181.0
2025-10-20,50.85,51.03,50.84,50.95,30116.0
2025-10-21,50.45,50.51,50.01,50.08,65035.0
2025-10-22,49.98,50.3,49.9,50.28,162717.0
2025-10-23,50.56,50.71,50.5,50.56,34147.0
2025-10-24,50.77,50.96,50.71,50.88,21346.0
2025-10-27,50.92,50.95,50.5,50.73,20096.0
2025-10-28,50.95,51.13,50.94,51.03,28311.0
2025-10-29,51.16,51.16,50.4,50.51,64643.0
2025-10-30,50.48,50.81,50.48,50.65,33044.0
2025-10-31,50.86,50.87,50.55,50.79,9859.0
2025-11-03,50.88,50.88,50.47,50.75,20195.0
2025-11-04,50.1,50.31,49.94,50.01,27675.0
2025-11-05,50.26,50.63,50.26,50.59,15964.0
2025-11-06,50.56,50.56,50.08,50.11,5509.0
2025-11-07,49.89,50.17,49.55,50.13,16787.0
2025-11-10,50.73,50.96,50.64,50.96,6964.0
2025-11-11,50.91,51.03,50.8,51.03,15555.0
2025-11-12,51.19,51.76,51.17,51.74,2826.0
2025-11-13,51.65,51.65,50.57,50.7,5861.0
2025-11-14,50.17,50.96,50.1,50.76,19409.0
2025-11-17,50.72,50.94,50.25,50.47,11810.0
2025-11-18,50.23,50.56,50.1,50.48,3841.0
2025-11-19,50.6,50.85,50.54,50.84,26576.0
2025-11-20,51.02,51.41,50.21,50.21,27376.0
2025-11-21,50.27,50.67,50.13,50.64,12594.0
2025-11-24,50.75,51.36,50.64,51.36,1658.0
2025-11-25,51.44,51.91,51.44,51.7,4579.0
2025-11-26,52.08,52.39,52.08,52.36,19705.0