Date,Open,High,Low,Close,Volume
2019-05-23,20.23,20.23,20.23,20.23,100.0
2019-05-24,20.2,20.2,20.2,20.2,100.0
2019-05-27,20.425,20.425,20.425,20.425,100.0
2019-05-28,20.09,20.09,20.09,20.09,100.0
2019-05-29,20.15,20.15,20.15,20.15,100.0
2019-05-30,20.25,20.25,20.25,20.25,4090.0
2019-05-31,20.505,20.505,20.505,20.505,100.0
2019-06-03,20.705,20.715,20.705,20.715,200.0
2019-06-04,20.79,20.79,20.79,20.79,200.0
2019-06-05,20.79,20.79,20.79,20.79,0.0
2019-06-06,20.79,20.79,20.79,20.79,0.0
2019-06-07,21.04,21.04,21.04,21.04,100.0
2019-06-10,21.04,21.04,21.04,21.04,0.0
2019-06-11,21.04,21.04,21.04,21.04,0.0
2019-06-12,20.88,20.88,20.88,20.88,700.0
2019-06-13,20.88,20.88,20.88,20.88,0.0
2019-06-14,21.035,21.05,21.035,21.05,36600.0
2019-06-17,20.99,21.0,20.99,21.0,300.0
2019-06-18,21.0,21.0,21.0,21.0,0.0
2019-06-19,21.09,21.225,21.09,21.225,2900.0
2019-06-20,21.72,21.72,21.72,21.72,200.0
2019-06-21,21.72,21.72,21.72,21.72,0.0
2019-06-24,22.065,22.555,22.065,22.545,2070.0
2019-06-25,22.42,22.42,22.24,22.37,113472.0
2019-06-26,22.3,22.3,22.16,22.16,860.0
2019-06-27,22.035,22.16,22.035,22.16,45.0
2019-06-28,22.065,22.065,22.065,22.065,100.0
2019-07-02,21.885,22.055,21.885,22.055,910.0
2019-07-03,22.055,22.055,22.055,22.055,0.0
2019-07-04,22.055,22.055,22.055,22.055,0.0
2019-07-05,22.055,22.055,22.055,22.055,0.0
2019-07-08,21.825,22.055,21.825,22.055,91.0
2019-07-09,22.055,22.055,22.055,22.055,0.0
2019-07-10,22.045,22.045,22.045,22.045,100.0
2019-07-11,22.825,22.825,22.125,22.125,180.0
2019-07-12,22.095,22.125,22.095,22.125,30.0
2019-07-15,22.125,22.125,22.125,22.125,0.0
2019-07-16,22.115,22.115,22.035,22.035,1100.0
2019-07-17,22.3,22.32,22.3,22.32,600.0
2019-07-18,22.32,22.32,22.32,22.32,0.0
2019-07-19,22.525,22.525,22.32,22.525,420.0
2019-07-22,22.525,22.525,22.525,22.525,0.0
2019-07-23,22.5,22.5,22.19,22.19,915.0
2019-07-24,22.085,22.31,22.085,22.26,988.0
2019-07-25,22.125,22.125,22.125,22.125,500.0
2019-07-26,22.18,22.18,22.18,22.18,700.0
2019-07-29,22.2,22.2,22.18,22.18,70.0
2019-07-30,22.39,22.41,22.37,22.41,2303.0
2019-07-31,22.23,22.36,22.125,22.125,1900.0
2019-08-01,22.18,22.575,22.17,22.575,1900.0
2019-08-02,22.635,22.635,22.535,22.625,1971.0
2019-08-06,23.15,23.15,22.87,23.01,1250.0
2019-08-07,23.505,23.505,23.495,23.495,400.0
2019-08-08,23.355,23.61,23.355,23.535,4818.0
2019-08-09,23.495,23.535,23.495,23.535,13.0
2019-08-12,24.075,24.075,23.535,23.67,530.0
2019-08-13,23.65,23.65,23.465,23.465,1300.0
2019-08-14,23.7,23.74,23.7,23.73,325.0
2019-08-15,23.905,23.905,23.79,23.83,3805.0
2019-08-16,23.86,23.86,23.61,23.65,3485.0
2019-08-19,23.435,23.445,23.355,23.355,661.0
2019-08-20,23.515,23.57,23.515,23.56,2260.0
2019-08-21,23.525,23.55,23.495,23.495,3300.0
2019-08-22,23.455,23.465,23.455,23.455,297.0
2019-08-23,23.84,23.9,23.84,23.9,2065.0
2019-08-26,23.9,23.9,23.9,23.9,0.0
2019-08-27,23.925,24.005,23.925,24.005,2224.0
2019-08-28,24.005,24.075,24.005,24.005,152.0
2019-08-29,24.215,24.755,23.85,23.955,2512.0
2019-08-30,23.925,23.925,23.77,23.77,210.0
2019-09-03,24.175,24.51,24.165,24.175,801.0
2019-09-04,24.3,24.32,24.165,24.29,2940.0
2019-09-05,24.29,24.29,24.29,24.29,0.0
2019-09-06,23.86,23.86,23.74,23.78,2715.0
2019-09-09,23.62,23.62,23.375,23.445,625.0
2019-09-10,23.375,23.375,23.375,23.375,3000.0
2019-09-11,23.325,23.405,23.325,23.395,827.0
2019-09-12,23.56,23.65,23.375,23.375,1080.0
2019-09-13,23.475,23.475,23.305,23.305,545.0
2019-09-16,23.435,23.485,23.435,23.485,3013.0
2019-09-17,23.435,23.435,23.435,23.435,100.0
2019-09-18,23.535,23.57,23.535,23.535,566.0
2019-09-19,23.485,23.485,23.405,23.405,301.0
2019-09-20,23.505,23.505,23.405,23.405,70.0
2019-09-23,23.8,23.82,23.8,23.82,3120.0
2019-09-24,23.935,23.935,23.67,23.89,227.0
2019-09-25,23.905,23.905,23.525,23.525,1460.0
2019-09-26,23.58,23.6,23.435,23.55,236.0
2019-09-27,23.285,23.55,23.285,23.55,82.0
2019-09-30,22.96,23.03,22.94,22.95,539.0
2019-10-01,23.13,23.17,23.13,23.13,2885.0
2019-10-02,23.13,23.13,23.13,23.13,0.0
2019-10-03,23.56,23.58,23.545,23.55,6942.0
2019-10-04,23.17,23.55,23.17,23.55,5.0
2019-10-07,23.425,23.425,23.295,23.295,200.0
2019-10-08,23.405,23.405,23.405,23.405,600.0
2019-10-09,23.57,23.57,23.515,23.515,5467.0
2019-10-10,23.465,23.465,23.325,23.325,501.0
2019-10-11,23.02,23.19,23.02,23.17,4800.0
2019-10-15,23.12,23.14,23.11,23.13,1224.0
2019-10-16,23.18,23.215,23.18,23.205,1455.0
2019-10-17,23.205,23.205,23.205,23.205,0.0
2019-10-18,23.495,23.495,23.225,23.295,2651.0
2019-10-21,23.265,23.265,23.265,23.265,500.0
2019-10-22,23.14,23.225,23.14,23.215,1800.0
2019-10-23,23.315,23.325,23.315,23.325,887.0
2019-10-24,23.435,23.475,23.435,23.475,200.0
2019-10-25,23.6,23.6,23.505,23.505,600.0
2019-10-28,23.355,23.355,23.275,23.285,509.0
2019-10-29,23.245,23.245,23.245,23.245,1297.0
2019-10-30,23.245,23.245,23.245,23.245,0.0
2019-10-31,23.495,23.6,23.495,23.59,1785.0
2019-11-01,23.58,23.62,23.535,23.62,436.0
2019-11-04,23.76,23.76,23.56,23.56,1160.0
2019-11-05,23.17,23.17,23.13,23.16,5820.0
2019-11-06,23.235,23.255,23.235,23.255,225.0
2019-11-07,23.06,23.06,22.855,22.9,665.0
2019-11-08,23.03,23.03,22.795,22.795,1156.0
2019-11-11,22.725,22.755,22.725,22.755,190.0
2019-11-12,22.575,22.575,22.575,22.575,9800.0
2019-11-13,22.845,22.845,22.845,22.845,200.0
2019-11-14,22.98,22.98,22.96,22.98,280.0
2019-11-15,22.855,22.86,22.855,22.86,101.0
2019-11-18,23.525,23.525,22.91,22.91,1067.0
2019-11-19,22.95,22.99,22.91,22.91,106.0
2019-11-20,22.94,22.99,22.87,22.99,785.0
2019-11-21,23.07,23.07,22.855,22.855,4700.0
2019-11-22,23.12,23.12,22.835,22.835,4056.0
2019-11-25,22.88,22.88,22.735,22.735,6630.0
2019-11-26,22.675,22.815,22.675,22.815,524.0
2019-11-27,22.89,22.89,22.645,22.645,1600.0
2019-11-28,22.91,22.91,22.635,22.645,13.0
2019-11-29,22.735,23.03,22.735,22.87,1987.0
2019-12-02,22.87,22.87,22.755,22.835,8454.0
2019-12-03,22.98,23.1,22.98,23.07,3953.0
2019-12-04,22.97,23.02,22.96,22.99,10898.0
2019-12-05,22.705,22.99,22.705,22.99,89.0
2019-12-06,22.815,22.815,22.785,22.785,3460.0
2019-12-09,22.89,22.89,22.725,22.89,1331.0
2019-12-10,22.835,22.86,22.825,22.855,2601.0
2019-12-11,23.1,23.1,22.9,22.92,3756.0
2019-12-12,23.11,23.11,22.795,23.11,1366.0
2019-12-13,22.93,23.03,22.93,23.03,2685.0
2019-12-16,23.02,23.02,22.99,23.02,1200.0
2019-12-17,23.19,23.19,23.02,23.02,3502.0
2019-12-18,22.97,23.01,22.97,22.98,1141.0
2019-12-19,22.99,22.99,22.99,22.99,320.0
2019-12-20,23.02,23.06,22.97,23.04,2175.0
2019-12-23,23.305,23.305,23.04,23.17,2057.0
2019-12-24,23.225,23.305,23.17,23.17,6000.0
2019-12-27,24.015,24.015,23.525,23.525,280.0
2019-12-30,23.59,23.6,23.545,23.59,128.0
2019-12-31,23.85,23.85,23.61,23.61,1647.0
2020-01-02,23.8,23.83,23.69,23.8,632.0
2020-01-03,24.31,24.31,24.025,24.115,1035.0
2020-01-06,24.625,24.625,24.34,24.37,3466.0
2020-01-07,24.45,24.49,24.41,24.48,2603.0
2020-01-08,24.55,24.55,24.145,24.145,1947.0
2020-01-09,23.9,24.205,23.9,24.205,571.0
2020-01-10,24.26,24.28,24.125,24.26,1553.0
2020-01-13,24.145,24.145,24.085,24.085,405.0
2020-01-14,24.055,24.115,23.975,24.115,1153.0
2020-01-15,24.39,24.39,24.135,24.245,3016.0
2020-01-16,23.965,24.215,23.965,24.185,3961.0
2020-01-17,24.37,24.37,24.26,24.26,1316.0
2020-01-20,24.31,24.31,24.245,24.26,251.0
2020-01-21,24.54,24.54,23.6,24.28,2576.0
2020-01-22,24.925,24.925,24.205,24.205,1657.0
2020-01-23,24.33,24.34,24.33,24.34,532.0
2020-01-24,24.45,24.5,24.45,24.5,386.0
2020-01-27,24.875,24.875,24.54,24.635,1900.0
2020-01-28,24.745,24.745,24.39,24.43,5524.0
2020-01-29,24.51,24.52,24.41,24.48,1476.0
2020-01-30,24.765,24.765,24.58,24.765,288.0
2020-01-31,24.685,24.755,24.655,24.755,10817.0
2020-02-03,24.805,24.805,24.5,24.53,2489.0
2020-02-04,24.155,24.215,24.115,24.215,2237.0
2020-02-05,24.215,24.29,24.205,24.215,2100.0
2020-02-06,24.33,24.42,24.33,24.41,5366.0
2020-02-07,24.51,24.51,24.45,24.46,220.0
2020-02-10,24.57,24.57,24.5,24.5,975.0
2020-02-11,24.655,24.655,24.4,24.4,2935.0
2020-02-12,24.37,24.43,24.37,24.39,1450.0
2020-02-13,24.52,24.56,24.47,24.55,850.0
2020-02-14,24.825,24.825,24.58,24.58,1604.0
2020-02-18,25.0,25.0,24.805,24.905,1167.0
2020-02-19,25.16,25.17,25.02,25.02,2670.0
2020-02-20,25.355,25.355,25.16,25.23,3576.0
2020-02-21,25.495,25.67,25.495,25.575,4504.0
2020-02-24,26.4,26.4,25.82,25.825,14989.0
2020-02-25,25.87,25.87,25.495,25.495,19954.0
2020-02-26,25.645,25.72,25.435,25.635,4191.0
2020-02-27,25.99,25.99,25.505,25.595,7720.0
2020-02-28,25.515,25.515,24.45,24.685,283066.0
2020-03-02,25.03,25.03,24.795,24.815,2676.0
2020-03-03,25.19,25.635,24.935,25.515,2563.0
2020-03-04,25.595,25.625,25.475,25.475,16431.0
2020-03-05,25.78,26.095,25.78,26.095,4655.0
2020-03-06,26.42,26.42,25.625,26.025,3321.0
2020-03-09,26.43,26.43,25.94,26.175,3113.0
2020-03-10,26.055,26.055,25.65,25.65,7850.0
2020-03-11,26.145,26.145,25.635,25.635,3067.0
2020-03-12,25.14,26.115,24.085,24.645,36207.0
2020-03-13,24.875,24.875,23.515,23.64,14532.0
2020-03-16,21.69,23.345,21.69,23.14,3582.0
2020-03-17,23.17,23.78,22.96,23.68,5455.0
2020-03-18,23.965,23.965,23.14,23.14,16292.0
2020-03-19,22.725,23.07,21.68,22.87,39141.0
2020-03-20,23.285,23.285,23.03,23.11,2430.0
2020-03-23,23.63,24.28,23.55,24.235,8278.0
2020-03-24,27.05,27.05,25.17,25.435,4403.0
2020-03-25,24.97,26.43,24.735,26.43,6476.0
2020-03-26,25.15,25.385,25.11,25.2,14612.0
2020-03-27,25.2,25.385,25.19,25.29,6907.0
2020-03-30,25.24,25.24,24.935,24.98,10862.0
2020-03-31,25.05,26.865,24.45,24.96,20165.0
2020-04-01,24.43,24.715,24.34,24.53,10634.0
2020-04-02,24.725,25.25,24.725,25.13,6714.0
2020-04-03,25.22,25.26,25.06,25.25,28938.0
2020-04-06,25.68,27.3,25.65,25.96,24236.0
2020-04-07,25.635,26.135,25.19,25.72,42645.0
2020-04-08,26.4,26.52,25.495,25.635,14182.0
2020-04-09,27.605,27.605,25.645,26.56,10717.0
2020-04-13,27.395,27.395,26.065,26.53,17012.0
2020-04-14,26.69,26.815,26.42,26.58,17915.0
2020-04-15,26.43,26.845,26.36,26.57,13707.0
2020-04-16,27.11,27.11,26.42,26.51,2877.0
2020-04-17,26.41,26.42,26.025,26.055,8740.0
2020-04-20,26.245,26.35,26.225,26.305,5736.0
2020-04-21,25.85,26.095,25.77,26.095,9662.0
2020-04-22,26.47,26.63,26.43,26.62,4140.0
2020-04-23,26.67,26.775,26.6,26.755,9245.0
2020-04-24,26.895,26.895,26.38,26.58,12343.0
2020-04-27,26.59,26.68,26.325,26.46,4136.0
2020-04-28,26.48,26.57,26.175,26.57,5175.0
2020-04-29,26.37,26.37,26.145,26.37,11217.0
2020-04-30,26.245,26.255,25.83,25.96,8131.0
2020-05-01,25.635,26.335,25.625,26.325,6213.0
2020-05-04,26.45,26.45,26.315,26.34,5174.0
2020-05-05,26.125,26.37,26.125,26.315,2434.0
2020-05-06,26.125,26.42,25.93,26.045,22149.0
2020-05-07,26.045,26.815,26.045,26.65,26806.0
2020-05-08,26.44,26.45,26.175,26.225,2790.0
2020-05-11,26.62,26.62,26.125,26.145,3434.0
2020-05-12,26.255,26.37,26.255,26.305,10033.0
2020-05-13,26.42,26.55,26.4,26.47,5139.0
2020-05-14,26.53,26.855,26.53,26.725,8843.0
2020-05-15,26.975,27.15,26.865,27.15,12210.0
2020-05-19,26.815,26.835,26.705,26.815,6134.0
2020-05-20,26.875,27.005,26.875,26.965,3924.0
2020-05-21,26.775,26.775,26.49,26.55,3055.0
2020-05-22,26.765,27.575,26.745,26.765,1804.0
2020-05-25,26.765,27.16,26.62,26.965,6427.0
2020-05-26,26.62,26.62,26.285,26.325,4193.0
2020-05-27,26.125,26.4,26.025,26.36,5237.0
2020-05-28,26.61,26.61,26.37,26.48,6259.0
2020-05-29,26.49,26.785,26.49,26.67,2539.0
2020-06-01,26.765,26.815,26.62,26.735,3586.0
2020-06-02,26.935,26.935,26.43,26.48,3387.0
2020-06-03,26.295,26.295,25.93,26.065,14854.0
2020-06-04,26.335,26.55,26.305,26.5,52513.0
2020-06-05,25.87,25.87,25.75,25.83,6423.0
2020-06-08,25.83,26.325,25.83,26.145,11826.0
2020-06-09,26.245,26.45,26.245,26.38,2894.0
2020-06-10,26.47,26.765,26.37,26.765,12776.0
2020-06-11,26.745,26.815,26.51,26.68,2059.0
2020-06-12,26.795,26.795,26.62,26.64,19929.0
2020-06-15,26.325,26.58,26.245,26.57,3843.0
2020-06-16,26.48,26.63,26.46,26.51,2012.0
2020-06-17,26.56,26.57,26.51,26.56,5245.0
2020-06-18,26.46,26.52,26.4,26.4,500.0
2020-06-19,26.67,26.875,26.64,26.815,21050.0
2020-06-22,27.035,27.1,26.905,26.965,12133.0
2020-06-23,27.12,27.26,27.07,27.26,24209.0
2020-06-24,27.18,27.24,27.025,27.1,10227.0
2020-06-25,27.15,27.15,27.005,27.06,1826.0
2020-06-26,27.015,27.25,26.865,27.25,10524.0
2020-06-29,27.28,27.28,27.18,27.21,2084.0
2020-06-30,27.15,27.465,27.15,27.405,17908.0
2020-07-02,27.19,27.31,27.1,27.29,21031.0
2020-07-03,27.38,27.425,27.21,27.38,680.0
2020-07-06,27.475,27.475,27.29,27.405,11445.0
2020-07-07,27.38,27.645,27.38,27.605,11929.0
2020-07-08,27.89,27.93,27.725,27.725,3287.0
2020-07-09,27.9,27.9,27.575,27.705,7758.0
2020-07-10,27.83,27.84,27.505,27.635,3011.0
2020-07-13,27.88,27.88,27.665,27.685,4686.0
2020-07-14,27.685,27.81,27.625,27.8,10020.0
2020-07-15,27.625,27.87,27.615,27.81,1759.0
2020-07-16,27.81,27.82,27.565,27.565,2488.0
2020-07-17,27.75,27.83,27.75,27.81,3842.0
2020-07-20,27.98,27.98,27.79,27.92,11390.0
2020-07-21,28.105,28.335,28.105,28.285,4490.0
2020-07-22,28.335,28.7,28.335,28.6,10953.0
2020-07-23,28.855,29.14,28.78,28.985,12206.0
2020-07-24,29.28,29.28,29.115,29.15,15503.0
2020-07-27,29.765,29.815,29.655,29.715,12378.0
2020-07-28,29.795,30.02,29.625,30.02,13914.0
2020-07-29,30.14,30.265,29.86,30.265,11068.0
2020-07-30,29.99,30.1,29.785,29.96,32790.0
2020-07-31,30.265,30.345,30.09,30.315,6021.0
2020-08-04,30.355,30.925,30.305,30.8,27227.0
2020-08-05,31.35,31.45,31.125,31.27,16549.0
2020-08-06,31.675,31.715,31.53,31.615,13728.0
2020-08-07,31.49,31.49,30.935,31.175,7989.0
2020-08-10,31.34,31.46,31.055,31.155,7660.0
2020-08-11,30.07,30.07,29.36,29.435,19278.0
2020-08-12,29.745,29.93,29.44,29.44,7818.0
2020-08-13,29.525,30.09,29.525,29.92,2629.0
2020-08-14,29.88,29.88,29.665,29.83,7394.0
2020-08-17,30.315,30.515,30.225,30.365,7424.0
2020-08-18,30.985,30.985,30.455,30.72,15266.0
2020-08-19,30.67,30.68,29.655,29.755,14421.0
2020-08-20,29.675,29.94,29.575,29.94,9584.0
2020-08-21,29.83,29.83,29.485,29.735,3188.0
2020-08-24,29.99,29.99,29.535,29.575,3461.0
2020-08-25,29.38,29.585,29.38,29.565,2632.0
2020-08-26,29.555,29.94,29.555,29.87,5584.0
2020-08-27,29.99,29.99,29.14,29.545,4766.0
2020-08-28,29.91,30.265,29.9,30.12,1629.0
2020-08-31,30.325,30.355,30.12,30.15,5716.0
2020-09-01,30.65,30.65,30.17,30.195,4165.0
2020-09-02,30.1,30.1,29.635,29.755,7959.0
2020-09-03,29.805,29.83,29.46,29.615,18318.0
2020-09-04,29.605,29.755,29.38,29.745,4819.0
2020-09-08,29.44,29.745,29.28,29.665,3018.0
2020-09-09,29.795,29.93,29.795,29.93,5921.0
2020-09-10,30.18,30.18,29.815,29.87,4708.0
2020-09-11,30.04,30.04,29.785,29.785,2524.0
2020-09-14,30.12,30.12,29.97,30.06,4764.0
2020-09-15,30.56,30.56,29.93,29.97,3788.0
2020-09-16,30.335,30.335,29.9,29.99,2208.0
2020-09-17,29.795,29.86,29.675,29.86,89879.0
2020-09-18,29.96,30.0,29.805,29.92,3068.0
2020-09-21,29.45,29.45,28.895,29.28,9027.0
2020-09-22,29.38,29.38,29.085,29.17,3212.0
2020-09-23,29.005,29.005,28.085,28.415,10092.0
2020-09-24,28.375,28.72,28.375,28.48,9368.0
2020-09-25,28.45,28.48,28.385,28.44,1455.0
2020-09-28,28.845,28.845,28.56,28.825,6442.0
2020-09-29,29.045,29.18,28.885,29.16,10238.0
2020-09-30,29.115,29.135,28.855,28.935,3272.0
2020-10-01,29.31,29.31,29.16,29.24,2487.0
2020-10-02,29.29,29.29,29.005,29.085,5295.0
2020-10-05,29.36,29.38,29.075,29.3,1780.0
2020-10-06,29.545,29.545,28.925,28.935,6777.0
2020-10-07,29.045,29.045,28.75,28.935,2260.0
2020-10-08,28.955,29.22,28.885,29.045,7328.0
2020-10-09,29.33,29.575,29.33,29.565,5989.0
2020-10-13,29.23,29.23,28.865,28.915,2910.0
2020-10-14,29.35,29.36,29.105,29.15,4293.0
2020-10-15,29.105,29.35,29.095,29.27,7055.0
2020-10-16,29.34,29.34,29.035,29.135,3201.0
2020-10-19,29.18,29.41,29.115,29.16,3221.0
2020-10-20,29.24,29.43,29.15,29.35,5265.0
2020-10-21,29.575,29.705,29.485,29.53,5172.0
2020-10-22,29.17,29.625,29.035,29.21,4782.0
2020-10-23,29.34,29.35,29.025,29.18,9901.0
2020-10-26,28.805,29.21,28.805,29.17,2742.0
2020-10-27,29.21,29.24,29.17,29.24,3638.0
2020-10-28,28.825,28.825,28.62,28.78,3616.0
2020-10-29,28.68,28.71,28.56,28.63,3286.0
2020-10-30,28.995,29.005,28.69,28.75,3371.0
2020-11-02,29.095,29.105,28.955,29.045,75709.0
2020-11-03,29.14,29.24,29.14,29.24,4824.0
2020-11-04,29.31,29.31,28.975,29.125,5966.0
2020-11-05,29.39,29.86,29.39,29.86,1481.0
2020-11-06,29.87,29.91,29.735,29.91,1695.0
2020-11-09,28.875,28.875,28.295,28.425,32152.0
2020-11-10,28.67,28.845,27.9,28.56,95085.0
2020-11-11,28.44,28.56,28.44,28.47,2113.0
2020-11-12,28.63,28.855,28.63,28.69,3129.0
2020-11-13,29.105,29.105,28.805,28.905,2299.0
2020-11-16,29.015,29.015,28.78,28.78,4560.0
2020-11-17,29.025,29.025,28.785,28.785,3383.0
2020-11-18,28.77,28.835,28.59,28.66,3119.0
2020-11-19,28.435,28.53,28.435,28.49,2636.0
2020-11-20,28.825,28.825,28.59,28.59,12357.0
2020-11-23,29.27,29.27,28.01,28.07,12031.0
2020-11-24,27.685,27.695,27.525,27.605,9976.0
2020-11-25,27.585,27.8,27.585,27.635,6553.0
2020-11-26,27.83,27.83,27.595,27.735,4150.0
2020-11-27,27.21,27.575,27.19,27.475,8461.0
2020-11-30,27.32,27.32,27.025,27.23,9127.0
2020-12-01,27.605,27.735,27.595,27.735,3616.0
2020-12-02,27.84,28.0,27.735,28.0,2153.0
2020-12-03,28.085,28.175,27.94,28.145,10405.0
2020-12-04,28.125,28.185,27.95,28.07,7093.0
2020-12-07,28.095,28.51,28.07,28.48,9389.0
2020-12-08,28.59,28.63,28.53,28.62,3002.0
2020-12-09,28.355,28.355,27.96,28.06,13844.0
2020-12-10,28.185,28.185,28.0,28.08,5458.0
2020-12-11,28.01,28.195,28.01,28.105,5970.0
2020-12-14,27.95,28.02,27.86,27.89,2931.0
2020-12-15,28.275,28.345,28.165,28.345,7525.0
2020-12-16,28.385,28.385,28.215,28.305,2776.0
2020-12-17,28.78,28.905,28.75,28.795,4585.0
2020-12-18,28.7,28.78,28.66,28.75,21282.0
2020-12-21,28.74,28.74,28.59,28.65,16499.0
2020-12-22,28.66,28.66,28.415,28.415,4741.0
2020-12-23,28.56,28.69,28.56,28.61,12789.0
2020-12-24,28.61,28.68,28.61,28.65,1566.0
2020-12-29,28.65,28.73,28.6,28.62,8047.0
2020-12-30,28.84,28.9,28.72,28.9,7678.0
2020-12-31,28.99,29.02,28.86,29.02,5294.0
2021-01-04,29.71,29.71,29.46,29.61,8874.0
2021-01-05,29.79,29.79,29.63,29.68,11135.0
2021-01-06,29.55,29.55,29.0,29.29,6787.0
2021-01-07,29.29,29.29,29.11,29.19,3798.0
2021-01-08,28.82,28.82,27.98,28.2,14656.0
2021-01-11,27.94,28.21,27.94,28.19,10395.0
2021-01-12,28.23,28.33,28.05,28.33,3777.0
2021-01-13,28.27,28.37,28.16,28.16,6007.0
2021-01-14,28.23,28.28,28.1,28.16,13510.0
2021-01-15,28.13,28.14,27.84,27.86,3312.0
2021-01-18,28.11,28.11,27.82,28.0,2230.0
2021-01-19,28.21,28.21,28.06,28.18,13003.0
2021-01-20,28.4,28.52,28.3,28.52,4574.0
2021-01-21,28.46,28.51,28.33,28.4,60040.0
2021-01-22,28.03,28.38,28.03,28.33,10002.0
2021-01-25,28.46,28.46,28.21,28.26,1669.0
2021-01-26,28.32,28.32,28.19,28.19,5624.0
2021-01-27,28.12,28.18,27.98,28.05,10735.0
2021-01-28,28.47,28.48,28.1,28.15,12247.0
2021-01-29,28.38,28.48,28.16,28.16,9440.0
2021-02-01,28.47,28.52,28.36,28.37,19857.0
2021-02-02,28.05,28.08,27.92,27.97,7087.0
2021-02-03,27.97,28.04,27.92,27.94,5079.0
2021-02-04,29.47,29.5,27.25,27.34,6984.0
2021-02-05,27.46,27.66,27.45,27.65,5865.0
2021-02-08,27.98,28.03,27.94,27.94,8565.0
2021-02-09,28.02,28.06,27.97,28.03,4307.0
2021-02-10,28.1,28.18,27.98,28.1,7032.0
2021-02-11,28.03,28.11,27.75,27.8,3615.0
2021-02-12,27.72,27.85,27.69,27.7,9943.0
2021-02-16,27.36,27.64,27.27,27.35,5364.0
2021-02-17,27.19,27.19,26.96,27.0,2025.0
2021-02-18,27.19,27.19,27.0,27.0,4411.0
2021-02-19,27.12,27.2,27.06,27.11,2715.0
2021-02-22,27.34,27.6,27.34,27.54,4226.0
2021-02-23,27.59,27.59,27.41,27.48,5205.0
2021-02-24,27.27,27.47,27.18,27.41,2226.0
2021-02-25,27.14,27.23,26.99,27.0,14653.0
2021-02-26,26.9,26.9,26.24,26.34,15208.0
2021-03-01,26.49,26.58,26.23,26.25,6412.0
2021-03-02,26.27,26.46,26.2,26.4,5239.0
2021-03-03,26.16,26.28,26.0,26.0,2180.0
2021-03-04,26.15,26.18,25.83,25.88,5187.0
2021-03-05,26.0,26.0,25.79,25.88,5184.0
2021-03-08,25.74,25.83,25.55,25.63,6782.0
2021-03-09,25.98,26.19,25.98,26.17,1228.0
2021-03-10,26.2,26.27,26.11,26.25,6500.0
2021-03-11,26.28,26.28,26.22,26.26,780.0
2021-03-12,25.94,26.22,25.93,26.22,2622.0
2021-03-15,26.41,26.41,26.28,26.32,671.0
2021-03-16,26.42,26.46,26.28,26.35,3314.0
2021-03-17,26.35,26.62,26.29,26.62,3962.0
2021-03-18,26.23,26.42,26.18,26.39,3911.0
2021-03-19,26.39,26.54,26.39,26.52,1892.0
2021-03-22,26.42,26.5,26.36,26.48,5017.0
2021-03-23,26.41,26.41,26.25,26.26,2625.0
2021-03-24,26.39,26.43,26.31,26.41,1660.0
2021-03-25,26.49,26.54,26.25,26.37,1050.0
2021-03-26,26.3,26.4,26.3,26.37,2041.0
2021-03-29,26.26,26.26,25.99,26.05,2709.0
2021-03-30,25.69,25.69,25.56,25.59,8429.0
2021-03-31,25.72,25.98,25.72,25.98,729.0
2021-04-01,26.18,26.3,26.18,26.26,41635.0
2021-04-05,26.2,26.35,26.2,26.25,2695.0
2021-04-06,26.42,26.54,26.42,26.51,37308.0
2021-04-07,26.48,26.49,26.39,26.48,860.0
2021-04-08,26.7,26.75,26.66,26.72,3806.0
2021-04-09,26.46,26.53,26.46,26.53,4819.0
2021-04-12,26.47,26.47,26.3,26.33,3362.0
2021-04-13,26.46,26.57,26.46,26.55,2752.0
2021-04-14,26.48,26.48,26.38,26.43,6754.0
2021-04-15,26.89,26.89,26.81,26.81,4579.0
2021-04-16,27.02,27.04,26.96,27.0,786.0
2021-04-19,26.97,27.02,26.9,26.9,3567.0
2021-04-20,26.92,27.06,26.92,27.04,4019.0
2021-04-21,27.11,27.3,27.11,27.24,5710.0
2021-04-22,27.15,27.18,27.05,27.13,8509.0
2021-04-23,27.17,27.17,26.96,27.0,920.0
2021-04-26,27.09,27.09,26.99,27.09,3198.0
2021-04-27,27.12,27.12,27.0,27.03,4461.0
2021-04-28,26.94,27.08,26.85,26.96,2665.0
2021-04-29,26.9,26.93,26.78,26.93,11215.0
2021-04-30,26.95,26.95,26.85,26.88,3430.0
2021-05-03,27.14,27.29,27.14,27.24,8641.0
2021-05-04,27.24,27.24,27.0,27.03,2612.0
2021-05-05,27.11,27.15,27.07,27.12,6504.0
2021-05-06,27.29,27.6,27.29,27.53,12697.0
2021-05-07,27.86,27.92,27.77,27.81,1514.0
2021-05-10,28.04,28.04,27.86,27.92,3652.0
2021-05-11,27.66,27.89,27.66,27.89,8138.0
2021-05-12,27.74,27.82,27.6,27.6,2681.0
2021-05-13,27.6,27.78,27.58,27.76,3107.0
2021-05-14,27.84,27.94,27.84,27.94,759.0
2021-05-17,28.12,28.36,28.12,28.31,641.0
2021-05-18,28.42,28.42,28.29,28.38,7470.0
2021-05-19,28.42,28.66,28.4,28.52,4029.0
2021-05-20,28.45,28.59,28.42,28.42,6459.0
2021-05-21,28.63,28.63,28.4,28.52,3985.0
2021-05-25,28.57,28.82,28.51,28.72,944.0
2021-05-26,28.93,28.93,28.72,28.79,6783.0
2021-05-27,28.77,28.81,28.66,28.78,3962.0
2021-05-28,28.8,28.88,28.75,28.87,4460.0
2021-05-31,28.75,29.0,28.75,29.0,3583.0
2021-06-01,29.03,29.03,28.84,28.87,2880.0
2021-06-02,28.94,28.97,28.91,28.92,1040.0
2021-06-03,28.53,28.53,28.34,28.41,6796.0
2021-06-04,28.58,28.75,28.41,28.41,1491.0
2021-06-07,28.62,28.84,28.62,28.78,26928.0
2021-06-08,28.77,28.77,28.69,28.73,3336.0
2021-06-09,28.78,28.78,28.65,28.68,4580.0
2021-06-10,28.67,28.79,28.6,28.79,7777.0
2021-06-11,28.61,28.61,28.48,28.49,1391.0
2021-06-14,28.1,28.35,28.02,28.31,4494.0
2021-06-15,28.31,28.32,28.14,28.23,4620.0
2021-06-16,28.23,28.23,27.73,28.05,1424.0
2021-06-17,27.0,27.17,26.87,26.97,6741.0
2021-06-18,26.88,26.99,26.76,26.85,7067.0
2021-06-21,27.03,27.14,26.98,27.06,13950.0
2021-06-22,26.98,27.03,26.93,26.96,5840.0
2021-06-23,27.01,27.18,26.94,27.18,1357.0
2021-06-24,27.0,27.0,26.92,26.93,3967.0
2021-06-25,27.16,27.18,26.94,26.98,1111.0
2021-06-28,27.02,27.02,26.97,26.98,5943.0
2021-06-29,26.64,26.76,26.58,26.73,3186.0
2021-06-30,26.71,26.9,26.62,26.81,1298.0
2021-07-02,27.18,27.22,27.0,27.03,11868.0
2021-07-05,27.04,27.22,27.04,27.15,878.0
2021-07-06,27.52,27.52,27.2,27.24,13873.0
2021-07-07,27.37,27.38,27.3,27.34,6228.0
2021-07-08,27.55,27.55,27.27,27.27,2479.0
2021-07-09,27.32,27.48,27.32,27.45,2709.0
2021-07-12,27.37,27.4,27.25,27.38,296.0
2021-07-13,27.45,27.55,27.45,27.45,12542.0
2021-07-14,27.75,27.81,27.65,27.75,3496.0
2021-07-15,27.64,27.75,27.62,27.74,1805.0
2021-07-16,27.7,27.71,27.48,27.51,3017.0
2021-07-19,27.49,27.52,27.38,27.42,1889.0
2021-07-20,27.59,27.65,27.42,27.45,1452.0
2021-07-21,27.3,27.38,27.3,27.3,257.0
2021-07-22,27.37,27.44,27.34,27.43,2565.0
2021-07-23,27.35,27.39,27.25,27.39,1409.0
2021-07-26,27.28,27.37,27.26,27.26,1809.0
2021-07-27,27.35,27.36,27.25,27.33,2236.0
2021-07-28,27.3,27.41,27.24,27.24,764.0
2021-07-29,27.73,27.79,27.71,27.73,1814.0
2021-07-30,27.69,27.69,27.48,27.48,2247.0
2021-08-03,27.49,27.49,27.44,27.44,2161.0
2021-08-04,27.8,27.8,27.43,27.5,2182.0
2021-08-05,27.5,27.5,27.3,27.39,2431.0
2021-08-06,26.91,26.91,26.68,26.77,7218.0
2021-08-09,26.46,26.46,26.15,26.2,2844.0
2021-08-10,26.18,26.26,26.08,26.1,819.0
2021-08-11,26.47,26.58,26.1,26.1,238.0
2021-08-12,26.46,26.59,26.46,26.57,2825.0
2021-08-13,26.74,26.94,26.74,26.74,195.0
2021-08-16,27.1,27.14,26.74,26.74,817.0
2021-08-17,27.17,27.17,27.0,27.07,2064.0
2021-08-18,27.07,27.09,27.07,27.07,287.0
2021-08-19,27.08,27.08,26.98,27.0,1290.0
2021-08-20,26.99,27.05,26.99,27.05,371.0
2021-08-23,27.32,27.42,27.32,27.35,2509.0
2021-08-24,27.42,27.42,27.32,27.32,1871.0
2021-08-25,27.25,27.25,27.07,27.18,846.0
2021-08-26,27.14,27.19,27.14,27.16,811.0
2021-08-27,27.2,27.53,27.11,27.53,2458.0
2021-08-30,27.5,27.52,27.4,27.5,3059.0
2021-08-31,27.46,27.5,27.45,27.5,2878.0
2021-09-01,27.57,27.57,27.45,27.49,709.0
2021-09-02,27.5,27.5,27.38,27.49,351.0
2021-09-03,27.68,27.76,27.64,27.73,1990.0
2021-09-07,27.42,27.5,27.18,27.2,3874.0
2021-09-08,27.2,27.2,27.07,27.14,964.0
2021-09-09,27.14,27.23,27.12,27.12,798.0
2021-09-10,27.13,27.23,27.13,27.13,956.0
2021-09-13,27.16,27.23,27.13,27.2,1941.0
2021-09-14,27.29,27.39,27.18,27.34,8342.0
2021-09-15,27.27,27.29,27.12,27.16,1071.0
2021-09-16,26.5,26.69,26.5,26.6,2558.0
2021-09-17,26.6,26.6,26.51,26.58,1934.0
2021-09-20,26.71,26.76,26.61,26.74,3076.0
2021-09-21,26.92,26.95,26.87,26.89,6203.0
2021-09-22,26.89,27.05,26.79,27.05,1470.0
2021-09-23,26.62,26.62,26.46,26.54,1650.0
2021-09-24,26.45,26.56,26.37,26.55,4837.0
2021-09-27,26.6,26.6,26.52,26.52,4419.0
2021-09-28,26.41,26.41,26.24,26.24,3229.0
2021-09-29,26.36,26.36,26.1,26.17,2328.0
2021-09-30,26.39,26.61,26.31,26.6,678.0
2021-10-01,26.63,26.7,26.6,26.6,126.0
2021-10-04,26.54,26.75,26.47,26.55,1677.0
2021-10-05,26.58,26.7,26.49,26.59,3576.0
2021-10-06,26.71,26.73,26.65,26.7,2051.0
2021-10-07,26.6,26.64,26.58,26.6,1920.0
2021-10-08,26.97,26.97,26.58,26.63,2702.0
2021-10-12,26.61,26.76,26.61,26.65,1927.0
2021-10-13,26.88,27.16,26.88,27.16,921.0
2021-10-14,27.23,27.23,27.15,27.18,8633.0
2021-10-15,26.73,26.86,26.73,26.77,5328.0
2021-10-18,26.73,26.82,26.7,26.79,5830.0
2021-10-19,26.9,26.99,26.75,26.82,5638.0
2021-10-20,26.94,27.03,26.82,26.82,862.0
2021-10-21,27.0,27.02,26.91,26.96,5175.0
2021-10-22,27.26,27.44,27.06,27.12,3192.0
2021-10-25,27.31,27.36,27.29,27.3,4913.0
2021-10-26,27.11,27.2,27.03,27.14,7012.0
2021-10-27,27.19,27.26,27.11,27.26,10100.0
2021-10-28,27.36,27.36,27.15,27.24,4132.0
2021-10-29,26.95,26.99,26.85,26.98,1591.0
2021-11-01,27.11,27.12,27.06,27.12,1777.0
2021-11-02,27.14,27.14,27.05,27.05,4156.0
2021-11-03,26.79,26.85,26.64,26.85,3340.0
2021-11-04,27.06,27.2,27.06,27.14,13575.0
2021-11-05,27.21,27.5,27.19,27.5,21459.0
2021-11-08,27.53,27.64,27.53,27.61,7289.0
2021-11-09,27.68,27.71,27.58,27.71,2284.0
2021-11-10,28.03,28.16,27.87,28.02,10986.0
2021-11-11,28.18,28.22,28.14,28.22,3010.0
2021-11-12,28.13,28.28,28.09,28.2,3525.0
2021-11-15,28.2,28.22,28.12,28.21,4538.0
2021-11-16,28.2,28.23,28.0,28.01,6836.0
2021-11-17,28.2,28.25,28.15,28.21,4147.0
2021-11-18,28.19,28.19,28.08,28.16,6888.0
2021-11-19,28.06,28.14,27.94,27.97,1885.0
2021-11-22,27.54,27.54,27.3,27.34,5068.0
2021-11-23,27.12,27.13,26.95,27.13,3626.0
2021-11-24,27.07,27.09,26.85,27.07,12628.0
2021-11-25,27.05,27.49,26.66,27.13,1846.0
2021-11-26,27.24,27.26,27.06,27.15,8206.0
2021-11-29,27.12,27.12,26.94,27.03,10170.0
2021-11-30,27.28,27.28,26.78,26.825,10746.0
2021-12-01,27.06,27.06,26.92,26.94,574.0
2021-12-02,26.9,26.9,26.7,26.79,4872.0
2021-12-03,26.82,27.02,26.75,27.0,5031.0
2021-12-06,26.93,26.94,26.84,26.93,1282.0
2021-12-07,26.89,27.05,26.89,27.01,1691.0
2021-12-08,27.0,27.04,26.94,27.03,4884.0
2021-12-09,26.99,26.99,26.82,26.83,1102.0
2021-12-10,26.98,27.04,26.93,26.98,1797.0
2021-12-13,27.06,27.07,27.01,27.04,5207.0
2021-12-14,26.67,26.88,26.67,26.8,1480.0
2021-12-15,26.81,26.95,26.7,26.88,211.0
2021-12-16,27.01,27.2,27.01,27.18,2426.0
2021-12-17,27.34,27.34,27.18,27.18,15914.0
2021-12-20,27.23,27.23,27.1,27.1,1126.0
2021-12-21,27.13,27.13,27.02,27.03,5055.0
2021-12-22,27.08,27.29,27.08,27.27,6686.0
2021-12-23,27.23,27.38,27.21,27.38,7158.0
2021-12-24,27.49,27.5,27.36,27.36,745.0
2021-12-29,27.1,27.35,27.09,27.35,17941.0
2021-12-30,27.37,27.5,27.37,27.41,832.0
2021-12-31,27.64,27.68,27.6,27.65,56059.0
2022-01-04,27.3,27.47,27.29,27.47,5815.0
2022-01-05,27.57,27.65,27.36,27.39,3138.0
2022-01-06,27.03,27.14,27.02,27.05,1487.0
2022-01-07,27.07,27.2,27.07,27.15,6310.0
2022-01-10,27.12,27.25,27.12,27.25,4441.0
2022-01-11,27.22,27.58,27.22,27.58,6957.0
2022-01-12,27.49,27.64,27.49,27.63,9802.0
2022-01-13,27.48,27.55,27.48,27.55,2899.0
2022-01-14,27.44,27.54,27.43,27.48,9052.0
2022-01-17,27.75,27.75,27.32,27.5,3060.0
2022-01-18,27.35,27.49,27.34,27.47,15936.0
2022-01-19,27.61,27.88,27.61,27.88,5804.0
2022-01-20,27.83,27.9,27.78,27.78,3673.0
2022-01-21,27.86,27.86,27.66,27.7,1622.0
2022-01-24,27.75,27.85,27.71,27.76,18504.0
2022-01-25,27.89,28.0,27.89,27.94,1405.0
2022-01-26,27.77,27.77,27.4,27.42,10174.0
2022-01-27,27.13,27.25,27.05,27.05,14171.0
2022-01-28,26.99,27.05,26.94,27.05,3192.0
2022-01-31,27.18,27.22,27.15,27.17,27662.0
2022-02-01,27.2,27.28,27.15,27.2,9357.0
2022-02-02,27.26,27.37,27.25,27.27,6725.0
2022-02-03,27.18,27.3,27.18,27.3,11874.0
2022-02-04,27.22,27.34,27.22,27.34,1937.0
2022-02-07,27.41,27.57,27.41,27.55,2256.0
2022-02-08,27.55,27.64,27.48,27.63,2085.0
2022-02-09,27.69,27.74,27.64,27.7,2760.0
2022-02-10,27.49,27.81,27.48,27.6,6785.0
2022-02-11,27.58,28.21,27.58,28.15,581.0
2022-02-14,28.15,28.31,28.15,28.29,3344.0
2022-02-15,27.98,28.02,27.9,28.0,1930.0
2022-02-16,28.1,28.27,28.09,28.24,2732.0
2022-02-17,28.55,28.73,28.55,28.7,4325.0
2022-02-18,28.6,28.7,28.6,28.69,2824.0
2022-02-22,28.75,28.81,28.59,28.75,10968.0
2022-02-23,28.75,28.87,28.75,28.83,1831.0
2022-02-24,29.66,29.66,28.38,28.63,12692.0
2022-02-25,28.58,28.59,28.42,28.59,7275.0
2022-02-28,28.91,28.91,28.56,28.77,12811.0
2022-03-01,29.0,29.42,28.94,29.38,23842.0
2022-03-02,29.19,29.23,28.97,29.17,16697.0
2022-03-03,29.17,29.3,29.1,29.3,2775.0
2022-03-04,29.52,30.0,29.44,29.81,72728.0
2022-03-07,29.82,30.23,29.81,30.22,13781.0
2022-03-08,30.56,31.21,30.46,31.07,13228.0
2022-03-09,30.16,30.3,29.97,30.14,25492.0
2022-03-10,30.22,30.36,30.04,30.22,7505.0
2022-03-11,29.8,30.09,29.71,30.02,14199.0
2022-03-14,29.73,29.73,29.52,29.55,20947.0
2022-03-15,29.15,29.15,28.89,29.0,62687.0
2022-03-16,29.0,29.06,28.74,28.93,9164.0
2022-03-17,29.35,29.46,29.27,29.27,8305.0
2022-03-18,29.15,29.26,29.0,29.03,3183.0
2022-03-21,29.05,29.32,28.99,29.29,5051.0
2022-03-22,29.12,29.12,29.0,29.07,8369.0
2022-03-23,29.21,29.44,29.12,29.44,4126.0
2022-03-24,29.53,29.7,29.46,29.64,6722.0
2022-03-25,29.48,29.58,29.41,29.49,9352.0
2022-03-28,29.23,29.3,29.0,29.02,6669.0
2022-03-29,28.7,29.0,28.61,29.0,5791.0
2022-03-30,29.12,29.25,29.05,29.22,10872.0
2022-03-31,29.32,29.39,29.22,29.3,13786.0
2022-04-01,29.1,29.17,29.03,29.07,6545.0
2022-04-04,29.13,29.25,29.11,29.16,1095.0
2022-04-05,29.3,29.3,29.0,29.07,5572.0
2022-04-06,29.11,29.16,28.99,29.09,4435.0
2022-04-07,29.02,29.26,29.01,29.22,5789.0
2022-04-08,29.22,29.43,29.17,29.34,4750.0
2022-04-11,29.6,29.67,29.39,29.49,2987.0
2022-04-12,29.72,29.81,29.61,29.75,4993.0
2022-04-13,29.88,29.92,29.81,29.88,3582.0
2022-04-14,29.84,29.84,29.65,29.8,1706.0
2022-04-18,30.04,30.04,29.81,30.0,2015.0
2022-04-19,29.68,29.68,29.38,29.38,3997.0
2022-04-20,29.33,29.48,29.32,29.33,1961.0
2022-04-21,29.44,29.5,29.3,29.5,604.0
2022-04-22,29.29,29.42,29.15,29.15,12350.0
2022-04-25,28.71,28.71,28.58,28.63,2928.0
2022-04-26,28.8,28.87,28.63,28.63,4801.0
2022-04-27,28.6,28.6,28.43,28.43,1397.0
2022-04-28,28.41,28.5,28.41,28.41,450.0
2022-04-29,28.83,28.89,28.71,28.71,2406.0
2022-05-02,28.14,28.25,28.1,28.13,1852.0
2022-05-03,28.17,28.26,28.17,28.21,5712.0
2022-05-04,28.18,28.5,28.14,28.43,645.0
2022-05-05,28.7,28.7,28.25,28.38,5679.0
2022-05-06,28.42,28.54,28.35,28.38,190.0
2022-05-09,28.2,28.2,28.0,28.0,2135.0
2022-05-10,28.08,28.08,27.76,27.8,3675.0
2022-05-11,27.86,27.98,27.8,27.8,385.0
2022-05-12,27.89,27.89,27.52,27.52,1862.0
2022-05-13,27.26,27.41,27.26,27.28,1572.0
2022-05-16,27.27,27.55,27.27,27.52,801.0
2022-05-17,27.56,27.56,27.34,27.34,9447.0
2022-05-18,27.37,27.47,27.35,27.39,4991.0
2022-05-19,27.7,27.9,27.7,27.79,2889.0
2022-05-20,27.7,27.83,27.7,27.78,5381.0
2022-05-24,28.12,28.21,28.0,28.12,916.0
2022-05-25,27.98,27.98,27.79,27.93,1345.0
2022-05-26,27.87,27.97,27.85,27.85,256.0
2022-05-27,28.01,28.01,27.85,27.85,71.0
2022-05-30,27.76,28.09,27.76,27.9,895.0
2022-05-31,27.85,27.9,27.69,27.7,11441.0
2022-06-01,27.75,27.91,27.75,27.91,6257.0
2022-06-02,28.19,28.19,28.17,28.17,2100.0
2022-06-03,27.89,27.93,27.89,27.93,137.0
2022-06-06,27.76,27.84,27.74,27.84,656.0
2022-06-07,27.97,27.97,27.9,27.95,10694.0
2022-06-08,27.9,28.02,27.9,27.97,1555.0
2022-06-09,27.92,27.92,27.78,27.88,1084.0
2022-06-10,27.98,28.27,27.98,28.21,1181.0
2022-06-13,27.72,27.72,27.48,27.53,2393.0
2022-06-14,27.3,27.35,27.22,27.22,3142.0
2022-06-15,27.64,27.75,27.47,27.75,833.0
2022-06-16,27.64,28.0,27.64,27.94,1189.0
2022-06-17,27.91,27.92,27.75,27.75,1005.0
2022-06-20,27.71,27.8,27.71,27.78,698.0
2022-06-21,27.72,27.73,27.63,27.66,1595.0
2022-06-22,27.72,27.8,27.72,27.75,1861.0
2022-06-23,27.78,27.84,27.56,27.8,3248.0
2022-06-24,27.54,27.65,27.54,27.54,221.0
2022-06-27,27.55,27.55,27.5,27.5,1588.0
2022-06-28,27.5,27.51,27.45,27.45,699.0
2022-06-29,27.56,27.56,27.35,27.45,322.0
2022-06-30,27.38,27.38,27.23,27.23,2749.0
2022-07-04,27.29,27.29,27.19,27.19,1500.0
2022-07-05,27.0,27.0,26.57,26.65,15819.0
2022-07-06,26.5,26.5,26.11,26.3,33153.0
2022-07-07,26.31,26.31,26.19,26.29,835.0
2022-07-08,26.25,26.31,26.25,26.25,361.0
2022-07-11,26.23,26.23,26.12,26.17,1606.0
2022-07-12,26.15,26.15,26.04,26.06,1801.0
2022-07-13,25.95,26.17,25.95,26.17,855.0
2022-07-14,25.73,25.76,25.65,25.74,801.0
2022-07-15,25.7,25.74,25.66,25.74,616.0
2022-07-18,25.92,25.92,25.64,25.7,37302.0
2022-07-19,25.74,25.84,25.74,25.74,4413.0
2022-07-20,25.75,25.75,25.57,25.57,2220.0
2022-07-21,25.61,25.92,25.61,25.92,473.0
2022-07-22,25.88,26.06,25.88,25.88,1500.0
2022-07-25,25.85,25.89,25.81,25.83,1500.0
2022-07-26,25.92,25.92,25.84,25.84,831.0
2022-07-27,25.98,26.16,25.98,26.08,9273.0
2022-07-28,26.35,26.45,26.35,26.41,1171.0
2022-07-29,26.62,26.62,26.51,26.51,2482.0
2022-08-02,26.77,26.78,26.48,26.48,1391.0
2022-08-03,26.48,26.57,26.48,26.57,110.0
2022-08-04,26.99,27.0,26.99,27.0,2842.0
2022-08-05,26.78,27.0,26.78,27.0,22.0
2022-08-08,26.87,26.91,26.87,26.91,2207.0
2022-08-09,27.06,27.08,27.02,27.05,3423.0
2022-08-10,27.05,27.11,26.94,26.94,5390.0
2022-08-11,26.99,26.99,26.95,26.95,4110.0
2022-08-12,27.08,27.16,27.08,27.11,615.0
2022-08-15,26.72,26.87,26.72,26.82,11422.0
2022-08-16,26.65,26.78,26.65,26.72,875.0
2022-08-17,26.67,26.67,26.52,26.54,3729.0
2022-08-18,26.57,26.69,26.44,26.53,4718.0
2022-08-19,26.41,26.41,26.33,26.37,668.0
2022-08-22,26.16,26.18,26.09,26.13,1582.0
2022-08-23,26.14,26.27,26.14,26.19,701.0
2022-08-24,26.29,26.37,26.19,26.19,243.0
2022-08-25,26.53,26.53,26.19,26.19,862.0
2022-08-26,26.31,26.45,26.14,26.14,496.0
2022-08-29,26.14,26.2,26.14,26.18,611.0
2022-08-30,26.0,26.0,25.92,25.95,2695.0
2022-08-31,25.84,25.87,25.75,25.75,1200.0
2022-09-01,25.67,25.67,25.5,25.5,1262.0
2022-09-02,25.86,25.86,25.76,25.82,763.0
2022-09-06,25.68,25.7,25.57,25.57,1810.0
2022-09-07,25.61,25.86,25.61,25.86,473.0
2022-09-08,25.74,25.75,25.66,25.68,4045.0
2022-09-09,25.84,25.91,25.8,25.84,3105.0
2022-09-12,25.99,26.03,25.92,25.99,910.0
2022-09-13,25.67,25.67,25.63,25.67,1255.0
2022-09-14,25.65,25.72,25.56,25.69,6409.0
2022-09-15,25.31,25.4,24.99,25.05,4332.0
2022-09-16,25.02,25.25,24.95,25.25,677.0
2022-09-19,25.09,25.22,25.09,25.22,8431.0
2022-09-20,25.11,25.11,25.04,25.1,8903.0
2022-09-21,25.25,25.34,25.0,25.34,1979.0
2022-09-22,25.23,25.25,25.2,25.24,2767.0
2022-09-23,24.72,24.79,24.68,24.74,6228.0
2022-09-26,24.72,24.74,24.4,24.73,1648.0
2022-09-27,24.62,24.63,24.48,24.5,4950.0
2022-09-28,24.74,25.03,24.73,24.8,495.0
2022-09-29,25.0,25.0,24.8,24.8,11.0
2022-09-30,25.09,25.18,25.02,25.02,1742.0
2022-10-03,25.18,25.64,25.18,25.61,1443.0
2022-10-04,25.8,25.8,25.8,25.8,466.0
2022-10-05,25.77,25.82,25.77,25.8,128.0
2022-10-06,25.87,25.89,25.76,25.76,1236.0
2022-10-07,25.62,25.7,25.6,25.67,3002.0
2022-10-11,25.17,25.24,25.04,25.09,6711.0
2022-10-12,25.14,25.21,25.11,25.13,1520.0
2022-10-13,24.84,25.13,24.82,25.1,676.0
2022-10-14,24.82,24.82,24.71,24.71,8726.0
2022-10-17,25.09,25.09,24.84,24.9,1225.0
2022-10-18,24.85,24.85,24.79,24.82,147.0
2022-10-19,24.52,24.57,24.49,24.52,4450.0
2022-10-20,24.54,24.54,24.45,24.45,301.0
2022-10-21,24.58,24.87,24.58,24.87,641.0
2022-10-24,24.75,24.85,24.75,24.85,3112.0
2022-10-25,24.81,24.99,24.81,24.9,3944.0
2022-10-26,24.96,25.18,24.96,25.08,681.0
2022-10-27,24.95,25.03,24.91,24.98,1827.0
2022-10-28,24.74,24.78,24.63,24.7,5280.0
2022-10-31,24.6,24.65,24.51,24.51,3109.0
2022-11-01,24.82,24.82,24.68,24.82,814.0
2022-11-02,24.95,25.06,24.59,25.04,7247.0
2022-11-03,24.37,24.53,24.37,24.53,17269.0
2022-11-04,25.03,25.25,25.03,25.25,355.0
2022-11-07,25.2,25.27,25.2,25.27,1567.0
2022-11-08,25.25,25.84,25.23,25.79,9067.0
2022-11-09,25.84,25.86,25.66,25.66,7385.0
2022-11-10,26.08,26.42,26.08,26.42,4734.0
2022-11-11,26.49,26.52,26.49,26.52,120.0
2022-11-14,26.58,26.65,26.58,26.58,1021.0
2022-11-15,26.64,26.79,26.62,26.74,562.0
2022-11-16,26.8,26.8,26.7,26.71,416.0
2022-11-17,26.52,26.52,26.5,26.5,3509.0
2022-11-18,26.4,26.4,26.32,26.32,3660.0
2022-11-21,26.35,26.35,26.05,26.14,14371.0
2022-11-22,26.2,26.23,26.12,26.15,12228.0
2022-11-23,26.14,26.37,26.08,26.37,2558.0
2022-11-24,26.51,26.51,26.51,26.51,380.0
2022-11-25,26.15,26.37,26.15,26.37,15326.0
2022-11-28,26.26,26.3,26.15,26.18,2306.0
2022-11-29,26.35,26.39,26.31,26.32,1573.0
2022-11-30,26.5,26.62,26.36,26.62,14393.0
2022-12-01,27.11,27.16,27.1,27.1,421.0
2022-12-02,26.78,27.05,26.78,27.05,585.0
2022-12-05,26.97,26.97,26.71,26.72,792.0
2022-12-06,26.69,26.72,26.61,26.71,946.0
2022-12-07,26.85,26.93,26.74,26.93,475.0
2022-12-08,26.99,26.99,26.88,26.93,1681.0
2022-12-09,27.0,27.2,27.0,27.04,4155.0
2022-12-12,26.97,26.97,26.8,26.84,5156.0
2022-12-13,27.3,27.3,27.17,27.24,9809.0
2022-12-14,27.24,27.27,27.11,27.2,12911.0
2022-12-15,26.83,26.83,26.72,26.75,3703.0
2022-12-16,26.8,26.98,26.8,26.98,1353.0
2022-12-19,26.91,27.0,26.86,26.92,4901.0
2022-12-20,27.15,27.38,27.15,27.33,30565.0
2022-12-21,27.34,27.38,27.27,27.34,1901.0
2022-12-22,27.04,27.06,26.98,27.01,4861.0
2022-12-23,27.03,27.07,27.02,27.02,7712.0
2022-12-28,27.12,27.21,27.0,27.16,63185.0
2022-12-29,27.29,27.32,27.2,27.3,2295.0
2022-12-30,27.24,27.4,27.22,27.4,12355.0
2023-01-03,27.79,27.81,27.63,27.65,1732.0
2023-01-04,27.88,27.89,27.84,27.89,1200.0
2023-01-05,27.66,27.66,27.55,27.57,11066.0
2023-01-06,27.86,28.01,27.8,28.01,951.0
2023-01-09,28.23,28.26,28.09,28.09,2373.0
2023-01-10,28.24,28.26,28.18,28.26,2237.0
2023-01-11,28.18,28.26,28.09,28.22,3205.0
2023-01-12,28.41,28.57,28.3,28.52,1861.0
2023-01-13,28.49,28.85,28.49,28.85,5431.0
2023-01-16,28.65,28.86,28.63,28.65,732.0
2023-01-17,28.7,28.7,28.65,28.65,18.0
2023-01-18,28.83,28.83,28.55,28.55,3200.0
2023-01-19,28.76,29.09,28.76,28.98,1706.0
2023-01-20,28.94,29.0,28.91,29.0,2999.0
2023-01-23,28.84,28.95,28.76,28.95,2457.0
2023-01-24,29.06,29.12,29.05,29.12,1945.0
2023-01-25,28.99,29.18,28.97,29.18,6705.0
2023-01-26,28.98,29.0,28.85,28.98,5532.0
2023-01-27,28.98,29.03,28.9,29.03,11720.0
2023-01-30,28.98,29.03,28.89,29.03,111.0
2023-01-31,28.89,28.95,28.81,28.95,4200.0
2023-02-01,28.95,29.33,28.9,29.25,2781.0
2023-02-02,29.16,29.24,28.83,28.93,387.0
2023-02-03,28.27,28.27,27.99,27.99,571.0
2023-02-06,28.06,28.11,27.99,28.05,4331.0
2023-02-07,27.99,28.2,27.99,28.09,3285.0
2023-02-08,28.27,28.27,28.12,28.22,2088.0
2023-02-09,28.26,28.26,27.89,28.08,13471.0
2023-02-10,27.9,28.02,27.86,28.0,12020.0
2023-02-13,27.92,27.92,27.83,27.84,2424.0
2023-02-14,27.85,27.85,27.68,27.81,11616.0
2023-02-15,27.5,27.61,27.5,27.55,3012.0
2023-02-16,27.5,27.5,27.49,27.49,1287.0
2023-02-17,27.4,27.68,27.37,27.63,1537.0
2023-02-21,27.6,27.65,27.55,27.57,1404.0
2023-02-22,27.55,27.55,27.42,27.46,236.0
2023-02-23,27.46,27.46,27.34,27.34,65850.0
2023-02-24,27.18,27.23,27.18,27.23,2512.0
2023-02-27,27.31,27.34,27.22,27.28,6767.0
2023-02-28,27.28,27.48,27.25,27.47,1224.0
2023-03-01,27.59,27.61,27.58,27.6,2765.0
2023-03-02,27.58,27.6,27.55,27.6,1585.0
2023-03-03,27.66,27.75,27.66,27.75,3250.0
2023-03-06,27.77,27.85,27.69,27.7,9645.0
2023-03-07,27.56,27.56,27.21,27.25,2611.0
2023-03-08,27.19,27.31,27.19,27.2,1968.0
2023-03-09,27.44,27.49,27.44,27.49,560.0
2023-03-10,27.81,28.05,27.81,28.05,2059.0
2023-03-13,28.57,28.74,28.57,28.65,2104.0
2023-03-14,28.74,28.75,28.54,28.54,6168.0
2023-03-15,28.93,29.0,28.72,28.82,2889.0
2023-03-16,28.97,29.04,28.84,28.84,1194.0
2023-03-17,29.28,29.78,29.21,29.72,8180.0
2023-03-20,29.8,29.82,29.61,29.67,6167.0
2023-03-21,29.49,29.49,29.09,29.1,5355.0
2023-03-22,29.17,29.66,29.11,29.56,1270.0
2023-03-23,29.76,30.1,29.68,30.0,15257.0
2023-03-24,30.03,30.03,29.65,29.65,3539.0
2023-03-27,29.18,29.38,29.17,29.38,3240.0
2023-03-28,29.41,29.65,29.4,29.65,1372.0
2023-03-29,29.58,29.6,29.49,29.5,18091.0
2023-03-30,29.51,29.81,29.51,29.77,700.0
2023-03-31,29.67,29.74,29.51,29.61,8310.0
2023-04-03,29.8,29.89,29.64,29.83,15834.0
2023-04-04,29.88,30.42,29.88,30.38,3626.0
2023-04-05,30.45,30.5,30.31,30.36,8876.0
2023-04-06,30.24,30.24,30.18,30.21,384.0
2023-04-10,29.94,29.95,29.79,29.92,1822.0
2023-04-11,30.04,30.15,30.04,30.15,1625.0
2023-04-12,30.15,30.29,30.08,30.26,767.0
2023-04-13,30.59,30.68,30.53,30.6,3714.0
2023-04-14,30.41,30.41,29.91,30.14,22420.0
2023-04-17,30.06,30.06,29.79,29.98,723.0
2023-04-18,29.97,30.15,29.88,30.13,776.0
2023-04-19,29.82,29.97,29.82,29.97,299.0
2023-04-20,30.01,30.2,30.01,30.06,950.0
2023-04-21,29.9,30.06,29.66,30.06,212.0
2023-04-24,29.77,29.89,29.65,29.89,12905.0
2023-04-25,29.89,30.03,29.79,29.97,6354.0
2023-04-26,30.08,30.1,29.78,29.86,1590.0
2023-04-27,29.73,29.88,29.73,29.85,2089.0
2023-04-28,29.78,29.93,29.74,29.82,4571.0
2023-05-01,30.0,30.01,29.67,29.71,8175.0
2023-05-02,29.85,30.27,29.8,30.19,4592.0
2023-05-03,30.24,30.4,30.24,30.4,1000.0
2023-05-04,30.43,30.85,30.42,30.73,1707.0
2023-05-05,30.2,30.28,30.04,30.2,15109.0
2023-05-08,30.39,30.43,30.25,30.25,2711.0
2023-05-09,30.41,30.54,30.38,30.47,4563.0
2023-05-10,30.3,30.49,30.3,30.49,2670.0
2023-05-11,30.42,30.42,30.2,30.2,23290.0
2023-05-12,30.22,30.27,30.12,30.19,3939.0
2023-05-15,30.19,30.3,30.18,30.24,3327.0
2023-05-16,30.15,30.15,29.8,29.89,1047.0
2023-05-17,29.71,29.79,29.7,29.79,1830.0
2023-05-18,29.42,29.42,29.3,29.39,4981.0
2023-05-19,29.35,29.71,29.34,29.71,1651.0
2023-05-23,29.57,29.6,29.49,29.6,3406.0
2023-05-24,29.53,29.53,29.34,29.4,1493.0
2023-05-25,29.32,29.32,29.13,29.14,14635.0
2023-05-26,29.15,29.2,29.09,29.14,2086.0
2023-05-29,29.59,29.6,29.13,29.13,10933.0
2023-05-30,29.19,29.39,29.19,29.37,7670.0
2023-05-31,29.45,29.59,29.45,29.52,6853.0
2023-06-01,29.6,29.725,29.6,29.67,15171.0
2023-06-02,29.65,29.65,29.19,29.19,17078.0
2023-06-05,29.2,29.43,29.17,29.42,3224.0
2023-06-06,29.45,29.45,29.35,29.43,2989.0
2023-06-07,29.39,29.5,29.1,29.18,732.0
2023-06-08,29.32,29.47,29.32,29.42,6789.0
2023-06-09,29.37,29.43,29.34,29.35,2486.0
2023-06-12,29.36,29.37,29.24,29.33,2845.0
2023-06-13,29.26,29.43,29.08,29.14,1374.0
2023-06-14,29.33,29.33,29.1,29.1,6001.0
2023-06-15,29.25,29.35,29.23,29.35,2525.0
2023-06-16,29.43,29.45,29.26,29.33,5031.0
2023-06-19,29.15,29.27,29.14,29.27,730.0
2023-06-20,29.0,29.03,28.94,29.0,3497.0
2023-06-21,28.95,29.05,28.83,29.01,16745.0
2023-06-22,28.78,28.78,28.67,28.67,12220.0
2023-06-23,29.04,29.04,28.73,28.73,2456.0
2023-06-26,28.87,28.88,28.83,28.83,2760.0
2023-06-27,28.84,28.84,28.63,28.69,904.0
2023-06-28,28.54,28.66,28.54,28.62,2696.0
2023-06-29,28.41,28.62,28.36,28.58,2012.0
2023-06-30,28.68,28.8,28.68,28.75,1563.0
2023-07-04,28.97,28.97,28.75,28.75,38.0
2023-07-05,28.92,28.92,28.66,28.7,13711.0
2023-07-06,28.67,28.67,28.55,28.61,6578.0
2023-07-07,28.81,28.94,28.8,28.87,4311.0
2023-07-10,28.82,28.88,28.73,28.88,6691.0
2023-07-11,28.9,28.96,28.9,28.95,2368.0
2023-07-12,29.14,29.33,29.14,29.33,1540.0
2023-07-13,29.34,29.34,29.26,29.34,1136.0
2023-07-14,29.24,29.34,29.19,29.19,4780.0
2023-07-17,29.2,29.28,29.13,29.27,2897.0
2023-07-18,29.39,29.67,29.38,29.58,4240.0
2023-07-19,29.56,29.6,29.53,29.55,2868.0
2023-07-20,29.5,29.5,29.47,29.47,2125.0
2023-07-21,29.26,29.39,29.26,29.31,4542.0
2023-07-24,29.38,29.38,29.19,29.19,5951.0
2023-07-25,29.3,29.37,29.3,29.37,1647.0
2023-07-26,29.37,29.52,29.33,29.49,1896.0
2023-07-27,29.29,29.29,29.05,29.05,735.0
2023-07-28,29.36,29.36,29.26,29.26,3608.0
2023-07-31,29.34,29.49,29.34,29.34,1756.0
2023-08-01,29.17,29.17,29.05,29.07,1350.0
2023-08-02,29.0,29.0,28.93,28.96,2345.0
2023-08-03,28.85,28.95,28.85,28.87,913.0
2023-08-04,29.07,29.07,28.99,29.06,2175.0
2023-08-08,28.75,28.84,28.74,28.81,6636.0
2023-08-09,28.73,28.76,28.59,28.65,5302.0
2023-08-10,28.79,28.79,28.62,28.72,14889.0
2023-08-11,28.57,28.66,28.57,28.57,4271.0
2023-08-14,28.51,28.6,28.43,28.49,4380.0
2023-08-15,28.48,28.52,28.44,28.45,4840.0
2023-08-16,28.43,28.46,28.33,28.33,4525.0
2023-08-17,28.46,28.46,28.2,28.2,3846.0
2023-08-18,28.26,28.28,28.2,28.2,1797.0
2023-08-21,28.35,28.36,28.22,28.33,1139.0
2023-08-22,28.31,28.38,28.28,28.32,1857.0
2023-08-23,28.53,28.7,28.53,28.64,645.0
2023-08-24,28.64,28.73,28.61,28.62,7024.0
2023-08-25,28.6,28.63,28.5,28.57,7851.0
2023-08-28,28.63,28.76,28.63,28.71,5940.0
2023-08-29,28.63,28.99,28.63,28.99,2450.0
2023-08-30,29.03,29.09,29.03,29.03,1638.0
2023-08-31,28.98,29.03,28.96,29.0,1836.0
2023-09-01,29.16,29.16,28.94,28.98,1542.0
2023-09-05,28.9,28.9,28.77,28.77,4840.0
2023-09-06,28.74,28.74,28.64,28.64,9508.0
2023-09-07,28.67,28.73,28.64,28.7,6857.0
2023-09-08,28.73,28.85,28.68,28.68,2610.0
2023-09-11,28.78,28.8,28.72,28.72,7172.0
2023-09-12,28.54,28.6,28.49,28.6,3737.0
2023-09-13,28.62,28.62,28.49,28.53,2240.0
2023-09-14,28.36,28.55,28.36,28.5,1065.0
2023-09-15,28.79,28.8,28.73,28.73,2100.0
2023-09-18,28.74,28.89,28.73,28.84,4935.0
2023-09-19,28.89,28.89,28.81,28.82,2386.0
2023-09-20,28.83,29.09,28.83,28.89,4528.0
2023-09-21,28.66,28.7,28.66,28.69,1404.0
2023-09-22,28.71,28.82,28.71,28.78,14968.0
2023-09-25,28.67,28.77,28.63,28.63,1107.0
2023-09-26,28.42,28.49,28.38,28.44,7308.0
2023-09-27,28.24,28.24,28.0,28.02,1200.0
2023-09-28,28.02,28.02,27.72,27.9,13074.0
2023-09-29,28.02,28.02,27.53,27.56,122060.0
2023-10-02,27.43,27.43,27.28,27.28,756.0
2023-10-03,27.17,27.29,27.17,27.25,3248.0
2023-10-04,27.2,27.23,27.08,27.15,1957.0
2023-10-05,27.17,27.19,27.12,27.19,1520.0
2023-10-06,27.26,27.35,27.18,27.32,7708.0
2023-10-10,27.71,27.79,27.64,27.72,5148.0
2023-10-11,27.97,28.02,27.86,27.93,2010.0
2023-10-12,28.03,28.03,27.89,27.94,2675.0
2023-10-13,28.54,28.82,28.5,28.77,3263.0
2023-10-16,28.66,28.72,28.61,28.66,2278.0
2023-10-17,28.68,28.76,28.64,28.69,2767.0
2023-10-18,29.18,29.25,29.0,29.15,4233.0
2023-10-19,29.16,29.49,29.16,29.49,5978.0
2023-10-20,29.59,29.8,29.5,29.65,4114.0
2023-10-23,29.5,29.55,29.47,29.52,7480.0
2023-10-24,29.36,29.52,29.29,29.52,1265.0
2023-10-25,29.57,29.65,29.51,29.56,2144.0
2023-10-26,29.5,29.68,29.48,29.59,1704.0
2023-10-27,29.65,30.02,29.6,30.02,841.0
2023-10-30,29.94,29.94,29.81,29.88,9830.0
2023-10-31,29.78,29.98,29.61,29.76,1827.0
2023-11-01,29.65,29.72,29.42,29.45,2746.0
2023-11-02,29.64,29.68,29.6,29.68,1500.0
2023-11-03,29.77,29.81,29.72,29.72,2425.0
2023-11-06,29.68,29.68,29.5,29.53,3500.0
2023-11-07,29.33,29.42,29.28,29.42,4788.0
2023-11-08,29.29,29.29,29.08,29.12,2822.0
2023-11-09,29.18,29.31,29.15,29.27,5061.0
2023-11-10,29.11,29.11,28.87,28.93,5311.0
2023-11-13,28.89,29.09,28.89,29.09,2400.0
2023-11-14,29.25,29.36,29.25,29.28,6560.0
2023-11-15,29.34,29.34,29.27,29.31,3363.0
2023-11-16,29.49,29.65,29.49,29.57,11252.0
2023-11-17,29.58,29.62,29.56,29.6,5953.0
2023-11-20,29.39,29.57,29.38,29.52,8214.0
2023-11-21,29.84,29.9,29.84,29.87,2623.0
2023-11-22,29.82,29.82,29.68,29.73,4237.0
2023-11-23,29.66,29.81,29.65,29.81,5062.0
2023-11-24,29.9,29.9,29.84,29.9,10509.0
2023-11-27,29.99,30.07,29.99,30.03,4445.0
2023-11-28,30.19,30.47,30.19,30.43,7528.0
2023-11-29,30.45,30.53,30.42,30.49,4791.0
2023-11-30,30.44,30.44,30.36,30.36,1211.0
2023-12-01,30.42,30.91,30.42,30.87,5004.0
2023-12-04,30.54,30.62,30.17,30.24,7246.0
2023-12-05,30.24,30.24,30.08,30.15,14557.0
2023-12-06,30.35,30.35,30.2,30.24,7431.0
2023-12-07,30.28,30.31,30.21,30.25,7100.0
2023-12-08,29.96,29.96,29.78,29.84,3670.0
2023-12-11,29.68,29.72,29.51,29.58,7788.0
2023-12-12,29.57,29.61,29.54,29.56,5357.0
2023-12-13,29.56,30.16,29.52,30.11,12831.0
2023-12-14,30.39,30.5,30.29,30.35,3246.0
2023-12-15,30.36,30.36,30.1,30.1,4901.0
2023-12-18,30.16,30.27,30.14,30.25,5145.0
2023-12-19,30.32,30.45,30.32,30.42,3748.0
2023-12-20,30.31,30.38,30.28,30.3,4314.0
2023-12-21,30.4,30.49,30.37,30.44,4967.0
2023-12-22,30.75,30.81,30.56,30.61,5485.0
2023-12-27,30.67,31.05,30.64,31.02,20751.0
2023-12-28,30.97,30.99,30.8,30.8,6950.0
2023-12-29,30.73,30.78,30.73,30.73,1143.0
2024-01-02,30.81,30.81,30.7,30.73,16385.0
2024-01-03,30.34,30.44,30.28,30.44,2152.0
2024-01-04,30.44,30.48,30.4,30.48,7222.0
2024-01-05,30.45,30.72,30.45,30.47,4019.0
2024-01-08,30.15,30.3,30.15,30.2,5196.0
2024-01-09,30.29,30.31,30.21,30.21,1086.0
2024-01-10,30.28,30.29,30.15,30.16,1370.0
2024-01-11,30.18,30.25,30.0,30.2,1969.0
2024-01-12,30.6,30.61,30.45,30.51,3095.0
2024-01-15,30.52,30.69,30.52,30.69,2482.0
2024-01-16,30.44,30.44,30.2,30.25,6337.0
2024-01-17,30.16,30.16,29.86,29.89,12137.0
2024-01-18,30.0,30.12,30.0,30.1,3469.0
2024-01-19,30.3,30.3,30.19,30.24,2901.0
2024-01-22,30.11,30.21,30.1,30.14,35081.0
2024-01-23,30.09,30.25,30.09,30.21,11421.0
2024-01-24,30.25,30.25,29.98,30.01,4515.0
2024-01-25,30.07,30.11,29.99,30.05,4894.0
2024-01-26,30.1,30.1,30.0,30.04,3296.0
2024-01-29,30.15,30.28,30.11,30.28,9100.0
2024-01-30,30.43,30.43,30.24,30.3,4359.0
2024-01-31,30.47,30.52,30.26,30.31,5079.0
2024-02-01,30.52,30.61,30.52,30.59,1801.0
2024-02-02,30.17,30.32,30.17,30.31,5397.0
2024-02-05,30.09,30.18,29.99,30.16,5347.0
2024-02-06,30.12,30.3,30.11,30.29,9794.0
2024-02-07,30.24,30.35,30.24,30.3,2956.0
2024-02-08,30.23,30.26,30.18,30.26,7102.0
2024-02-09,30.17,30.17,30.07,30.15,3528.0
2024-02-12,30.02,30.09,29.95,30.07,2206.0
2024-02-13,29.83,29.83,29.62,29.62,2811.0
2024-02-14,29.67,29.68,29.6,29.65,2966.0
2024-02-15,29.87,29.87,29.73,29.84,1847.0
2024-02-16,29.77,29.96,29.76,29.96,1356.0
2024-02-20,30.13,30.21,30.09,30.09,20467.0
2024-02-21,30.16,30.16,30.07,30.11,2540.0
2024-02-22,30.18,30.18,30.05,30.08,4483.0
2024-02-23,30.17,30.35,30.08,30.26,3136.0
2024-02-26,30.15,30.26,30.14,30.2,6487.0
2024-02-27,30.35,30.35,30.18,30.21,1543.0
2024-02-28,30.29,30.3,30.24,30.25,4151.0
2024-02-29,30.43,30.49,30.42,30.43,2190.0
2024-03-01,30.52,31.07,30.5,31.03,5584.0
2024-03-04,31.15,31.55,31.15,31.53,4270.0
2024-03-05,31.75,31.79,31.65,31.79,3301.0
2024-03-06,31.89,31.99,31.75,31.92,29165.0
2024-03-07,32.02,32.11,32.01,32.11,2817.0
2024-03-08,32.22,32.63,32.22,32.41,3938.0
2024-03-11,32.45,32.51,32.41,32.49,18440.0
2024-03-12,32.24,32.24,32.06,32.06,1412.0
2024-03-13,32.15,32.37,32.15,32.31,2405.0
2024-03-14,32.16,32.2,32.08,32.08,5076.0
2024-03-15,32.15,32.15,32.05,32.06,1802.0
2024-03-18,32.15,32.15,32.15,32.15,300.0
2024-03-19,32.11,32.11,31.98,32.08,3505.0
2024-03-20,31.94,32.47,31.94,32.17,2647.0
2024-03-21,32.69,32.69,32.26,32.47,2580.0
2024-03-22,32.29,32.36,32.17,32.17,190.0
2024-03-25,32.27,32.39,32.27,32.29,7979.0
2024-03-26,32.51,32.59,32.32,32.41,4651.0
2024-03-27,32.53,32.63,32.46,32.62,3238.0
2024-03-28,32.9,33.07,32.9,33.07,2372.0
2024-04-01,33.55,33.55,33.26,33.34,1306.0
2024-04-02,33.59,33.81,33.5,33.81,5767.0
2024-04-03,33.86,34.18,33.8,34.17,1497.0
2024-04-04,34.1,34.2,33.99,34.19,8186.0
2024-04-05,34.18,34.65,34.18,34.64,3340.0
2024-04-08,34.71,34.77,34.48,34.77,14935.0
2024-04-09,35.02,35.1,34.82,34.99,59754.0
2024-04-10,34.68,34.82,34.61,34.67,4701.0
2024-04-11,34.8,35.34,34.78,35.34,7126.0
2024-04-12,35.65,36.1,34.78,34.82,8779.0
2024-04-15,35.08,35.49,34.72,35.46,4658.0
2024-04-16,35.42,35.62,35.2,35.57,5307.0
2024-04-17,35.57,35.58,35.19,35.33,2608.0
2024-04-18,35.55,35.62,35.29,35.39,5727.0
2024-04-19,35.46,35.65,35.46,35.53,2951.0
2024-04-22,34.67,34.84,34.63,34.65,2607.0
2024-04-23,34.41,34.63,34.4,34.52,7358.0
2024-04-24,34.53,34.62,34.49,34.62,1509.0
2024-04-25,34.49,34.76,34.38,34.71,3754.0
2024-04-26,34.85,34.86,34.7,34.76,7252.0
2024-04-29,34.74,34.9,34.7,34.74,4400.0
2024-04-30,34.31,34.31,34.08,34.08,3216.0
2024-05-01,34.18,34.59,34.18,34.39,1913.0
2024-05-02,34.15,34.28,34.0,34.25,1021.0
2024-05-03,34.28,34.28,34.0,34.17,6079.0
2024-05-06,34.5,34.6,34.5,34.57,1464.0
2024-05-07,34.4,34.49,34.33,34.41,1619.0
2024-05-08,34.24,34.47,34.24,34.31,1341.0
2024-05-09,34.49,34.82,34.4,34.82,714.0
2024-05-10,35.15,35.24,35.07,35.11,4591.0
2024-05-13,34.75,34.95,34.66,34.76,17363.0
2024-05-14,34.95,35.06,34.85,35.0,2811.0
2024-05-15,35.23,35.51,35.16,35.44,19005.0
2024-05-16,35.39,35.41,35.25,35.35,3034.0
2024-05-17,35.73,35.89,35.61,35.89,26509.0
2024-05-21,36.09,36.14,35.95,36.01,11119.0
2024-05-22,35.87,35.87,35.32,35.32,4992.0
2024-05-23,35.08,35.09,34.64,34.68,3819.0
2024-05-24,34.89,34.89,34.67,34.67,3259.0
2024-05-27,35.03,35.08,34.74,35.04,602.0
2024-05-28,35.08,35.09,34.92,35.04,10540.0
2024-05-29,34.88,34.89,34.68,34.69,3737.0
2024-05-30,34.76,34.87,34.76,34.83,1417.0
2024-05-31,35.01,35.02,34.5,34.55,13508.0
2024-06-03,34.72,34.95,34.68,34.86,6119.0
2024-06-04,34.75,34.75,34.45,34.63,11553.0
2024-06-05,34.87,34.99,34.7,34.97,1987.0
2024-06-06,35.1,35.34,35.01,35.25,4834.0
2024-06-07,34.66,34.66,34.0,34.0,13148.0
2024-06-10,34.28,34.37,34.24,34.31,1819.0
2024-06-11,34.4,34.4,34.3,34.39,1990.0
2024-06-12,34.76,34.77,34.4,34.51,11629.0
2024-06-13,34.44,34.48,34.14,34.21,5789.0
2024-06-14,34.55,34.7,34.55,34.68,3298.0
2024-06-17,34.55,34.56,34.39,34.47,9883.0
2024-06-18,34.45,34.63,34.42,34.57,13135.0
2024-06-19,34.68,34.83,34.47,34.5,5805.0
2024-06-20,34.78,35.04,34.67,35.03,15734.0
2024-06-21,35.01,35.01,34.43,34.53,20248.0
2024-06-24,34.57,34.64,34.55,34.58,11831.0
2024-06-25,34.55,34.55,34.4,34.44,3968.0
2024-06-26,34.13,34.19,34.09,34.12,827.0
2024-06-27,34.52,34.57,34.46,34.56,9041.0
2024-06-28,34.55,34.6,34.52,34.53,430.0
2024-07-02,34.61,34.65,34.5,34.61,2829.0
2024-07-03,34.84,35.12,34.84,35.02,10839.0
2024-07-04,35.09,35.09,34.95,35.02,8425.0
2024-07-05,35.21,35.5,35.14,35.45,30212.0
2024-07-08,35.28,35.28,34.95,35.04,4237.0
2024-07-09,35.14,35.14,34.99,35.07,1134.0
2024-07-10,35.35,35.35,35.2,35.22,766.0
2024-07-11,35.73,35.89,35.69,35.85,6275.0
2024-07-12,35.66,35.85,35.57,35.79,2156.0
2024-07-15,35.79,36.15,35.79,35.94,1380.0
2024-07-16,36.23,36.66,36.14,36.62,2381.0
2024-07-17,36.73,36.73,36.37,36.47,6848.0
2024-07-18,36.5,36.56,36.24,36.25,933.0
2024-07-19,35.6,35.71,35.6,35.6,2602.0
2024-07-22,35.57,35.6,35.41,35.6,1669.0
2024-07-23,35.69,35.75,35.69,35.73,1239.0
2024-07-24,35.9,36.0,35.62,35.62,2247.0
2024-07-25,35.2,35.2,34.915,35.07,4737.0
2024-07-26,35.36,35.47,35.35,35.39,1959.0
2024-07-29,35.52,35.53,35.22,35.36,11337.0
2024-07-30,35.56,35.73,35.365,35.71,3703.0
2024-07-31,35.96,36.31,35.84,36.3,34571.0
2024-08-01,36.35,36.35,36.19,36.23,1546.0
2024-08-02,36.51,36.67,35.92,36.18,3032.0
2024-08-06,35.63,35.63,35.38,35.41,22782.0
2024-08-07,35.66,35.67,35.4,35.4,3700.0
2024-08-08,35.8,35.96,35.67,35.93,5126.0
2024-08-09,36.08,36.1,35.94,36.0,4060.0
2024-08-12,36.22,36.63,36.21,36.6,1433.0
2024-08-13,36.65,36.68,36.53,36.53,573.0
2024-08-14,36.36,36.37,36.23,36.25,479.0
2024-08-15,36.27,36.5,36.23,36.38,4005.0
2024-08-16,36.77,37.16,36.76,37.16,3015.0
2024-08-19,36.92,37.12,36.89,37.1,7606.0
2024-08-20,37.39,37.45,37.14,37.26,899.0
2024-08-21,37.18,37.26,37.0,37.26,1802.0
2024-08-22,37.0,37.0,36.68,36.78,3433.0
2024-08-23,37.11,37.24,36.97,37.23,2804.0
2024-08-26,37.45,37.46,37.27,37.31,1302.0
2024-08-27,37.12,37.39,37.12,37.39,10918.0
2024-08-28,37.17,37.17,36.98,37.12,3078.0
2024-08-29,37.2,37.35,37.2,37.33,5706.0
2024-08-30,37.33,37.33,36.98,37.08,11116.0
2024-09-03,36.96,36.96,36.63,36.91,5445.0
2024-09-04,36.88,37.0,36.88,36.91,17448.0
2024-09-05,37.23,37.31,37.13,37.18,4124.0
2024-09-06,37.19,37.23,36.825,36.99,15460.0
2024-09-09,37.09,37.09,36.95,37.09,104.0
2024-09-10,37.17,37.25,37.03,37.24,2819.0
2024-09-11,37.16,37.25,37.06,37.18,4432.0
2024-09-12,37.6,37.86,37.56,37.84,33597.0
2024-09-13,38.06,38.25,38.06,38.21,2728.0
2024-09-16,38.25,38.33,38.14,38.22,5927.0
2024-09-17,38.16,38.16,37.99,38.02,1791.0
2024-09-18,38.17,38.44,37.71,37.71,3711.0
2024-09-19,38.24,38.33,38.09,38.28,1557.0
2024-09-20,38.54,38.83,38.54,38.78,1480.0
2024-09-23,38.94,38.96,38.84,38.84,1990.0
2024-09-24,38.98,39.38,38.92,39.38,3634.0
2024-09-25,39.41,39.42,39.2,39.3,10092.0
2024-09-26,39.51,39.59,39.25,39.52,2921.0
2024-09-27,39.45,39.46,39.08,39.24,2935.0
2024-09-30,39.04,39.05,38.87,38.95,9319.0
2024-10-01,39.25,39.46,39.25,39.34,3560.0
2024-10-02,39.34,39.35,39.1,39.33,11954.0
2024-10-03,39.17,39.33,39.04,39.33,5279.0
2024-10-04,39.25,39.46,39.12,39.23,3385.0
2024-10-07,39.22,39.23,39.05,39.07,13718.0
2024-10-08,39.05,39.06,38.55,38.76,4728.0
2024-10-09,38.61,38.62,38.51,38.56,4849.0
2024-10-10,38.62,38.9,38.61,38.88,1897.0
2024-10-11,39.1,39.33,39.09,39.28,3164.0
2024-10-15,39.23,39.49,39.13,39.4,18455.0
2024-10-16,39.6,39.67,39.45,39.53,7493.0
2024-10-17,39.7,39.87,39.58,39.76,2979.0
2024-10-18,40.06,40.23,40.06,40.22,2774.0
2024-10-21,40.42,40.5,40.17,40.26,12716.0
2024-10-22,40.52,40.66,40.5,40.65,6379.0
2024-10-23,40.52,40.52,40.07,40.18,4850.0
2024-10-24,40.58,40.59,40.3,40.44,4933.0
2024-10-25,40.32,40.58,40.3,40.57,6559.0
2024-10-28,40.52,40.6,40.45,40.51,17627.0
2024-10-29,40.7,41.02,40.69,41.02,2527.0
2024-10-30,41.11,41.27,41.01,41.21,11246.0
2024-10-31,41.18,41.19,40.43,40.57,62611.0
2024-11-01,40.77,40.77,40.42,40.43,2265.0
2024-11-04,40.58,40.59,40.44,40.5,3298.0
2024-11-05,40.66,40.66,40.49,40.53,4660.0
2024-11-06,39.3,39.51,39.21,39.29,9615.0
2024-11-07,39.68,39.97,39.68,39.94,6231.0
2024-11-08,39.9,39.9,39.69,39.71,3814.0
2024-11-11,38.93,39.01,38.58,38.77,18986.0
2024-11-12,38.65,38.65,38.32,38.42,6902.0
2024-11-13,38.56,38.64,37.98,38.03,4811.0
2024-11-14,37.81,38.06,37.81,37.9,14646.0
2024-11-15,37.98,38.04,37.82,37.87,4320.0
2024-11-18,38.5,38.63,38.4,38.59,4250.0
2024-11-19,38.8,38.91,38.72,38.91,12728.0
2024-11-20,39.01,39.21,38.99,39.12,12931.0
2024-11-21,39.39,39.48,39.28,39.44,5673.0
2024-11-22,39.75,40.02,39.61,39.99,7705.0
2024-11-25,39.17,39.17,38.63,38.8,11316.0
2024-11-26,38.92,38.93,38.68,38.86,5064.0
2024-11-27,39.21,39.26,38.94,38.95,4140.0
2024-11-28,39.0,39.04,38.97,39.03,4123.0
2024-11-29,39.27,39.49,39.11,39.49,5400.0
2024-12-02,39.2,39.2,38.88,38.98,4710.0
2024-12-03,39.26,39.26,38.95,39.02,2350.0
2024-12-04,39.21,39.21,39.08,39.11,6770.0
2024-12-05,39.0,39.13,38.76,38.79,4333.0
2024-12-06,38.77,38.98,38.75,38.88,11249.0
2024-12-09,39.29,39.49,39.21,39.25,3546.0
2024-12-10,39.66,39.77,39.65,39.77,47453.0
2024-12-11,39.98,40.22,39.8,40.13,16270.0
2024-12-12,39.76,39.76,39.56,39.6,6864.0
2024-12-13,39.39,39.4,39.12,39.12,2882.0
2024-12-16,39.35,39.35,39.14,39.2,3396.0
2024-12-17,39.08,39.1,38.93,39.04,3356.0
2024-12-18,39.05,39.05,38.23,38.28,17461.0
2024-12-19,38.32,38.35,38.22,38.33,14841.0
2024-12-20,38.67,38.8,38.52,38.72,1898.0
2024-12-23,38.71,38.71,38.47,38.48,3225.0
2024-12-24,38.67,38.67,38.45,38.54,1227.0
2024-12-27,38.64,38.68,38.49,38.58,8747.0
2024-12-30,38.6,38.6,38.24,38.46,4289.0
2024-12-31,38.42,38.76,38.39,38.68,593.0
2025-01-02,39.02,39.22,38.97,39.2,23209.0
2025-01-03,39.16,39.18,38.88,38.88,14031.0
2025-01-06,38.75,38.91,38.68,38.82,6177.0
2025-01-07,39.31,39.31,39.0,39.03,5499.0
2025-01-08,39.2,39.35,39.08,39.25,7715.0
2025-01-09,39.46,39.59,39.3,39.51,10122.0
2025-01-10,39.63,39.76,39.6,39.67,1600.0
2025-01-13,39.44,39.44,39.17,39.27,8198.0
2025-01-14,39.33,39.45,39.29,39.45,3467.0
2025-01-15,39.62,39.75,39.48,39.7,12315.0
2025-01-16,40.0,40.13,39.97,40.0,11211.0
2025-01-17,39.78,40.07,39.76,39.85,4743.0
2025-01-20,39.1,40.29,39.1,39.71,9296.0
2025-01-21,40.32,40.48,40.31,40.46,5062.0
2025-01-22,40.5,40.71,40.49,40.65,3217.0
2025-01-23,40.54,40.65,40.36,40.56,6545.0
2025-01-24,40.76,41.03,40.76,40.84,5651.0
2025-01-27,40.63,40.63,40.24,40.42,6474.0
2025-01-28,40.65,40.77,40.55,40.76,29127.0
2025-01-29,40.72,40.73,40.43,40.57,17164.0
2025-01-30,41.14,41.24,40.98,41.24,14927.0
2025-01-31,41.42,41.49,41.19,41.3,23474.0
2025-02-03,41.6,41.74,41.41,41.47,27412.0
2025-02-04,41.78,41.92,41.68,41.9,14071.0
2025-02-05,42.23,42.36,42.14,42.16,19798.0
2025-02-06,42.19,42.19,41.69,42.03,39044.0
2025-02-07,42.35,42.51,42.03,42.15,10549.0
2025-02-10,42.85,42.88,42.68,42.88,41732.0
2025-02-11,42.73,42.81,42.56,42.62,31124.0
2025-02-12,42.67,42.8,42.52,42.66,15013.0
2025-02-13,42.9,43.12,42.75,43.11,12933.0
2025-02-14,42.99,43.15,42.32,42.39,16639.0
2025-02-18,42.88,43.2,42.88,43.1,17994.0
2025-02-19,43.23,43.26,42.97,43.21,21462.0
2025-02-20,43.15,43.32,43.14,43.18,20796.0
2025-02-21,43.24,43.3,43.0,43.18,10112.0
2025-02-24,43.61,43.61,43.14,43.42,45438.0
2025-02-25,43.42,43.5,42.52,42.81,32066.0
2025-02-26,42.64,42.92,42.6,42.92,9419.0
2025-02-27,42.54,42.54,42.16,42.21,16742.0
2025-02-28,41.95,41.97,41.66,41.96,8945.0
2025-03-03,42.32,42.54,42.31,42.49,10783.0
2025-03-04,42.89,42.93,42.7,42.84,19503.0
2025-03-05,42.8,43.08,42.74,42.97,23413.0
2025-03-06,42.84,42.93,42.66,42.75,11115.0
2025-03-07,42.85,43.08,42.68,42.76,30479.0
2025-03-10,42.62,42.73,42.35,42.42,32144.0
2025-03-11,42.71,42.96,42.71,42.91,10529.0
2025-03-12,42.85,43.23,42.785,43.1,7335.0
2025-03-13,43.28,43.89,43.2,43.88,9750.0
2025-03-14,44.05,44.05,43.78,43.92,6877.0
2025-03-17,43.97,44.09,43.91,44.08,18664.0
2025-03-18,44.59,44.65,44.46,44.6,11431.0
2025-03-19,44.67,44.82,44.5,44.79,58347.0
2025-03-20,44.63,44.76,44.53,44.69,9584.0
2025-03-21,44.64,44.65,44.13,44.37,42358.0
2025-03-24,44.49,44.49,44.07,44.15,16472.0
2025-03-25,44.42,44.59,44.33,44.37,6536.0
2025-03-26,44.47,44.47,44.27,44.34,3391.0
2025-03-27,44.74,44.92,44.59,44.92,33375.0
2025-03-28,45.2,45.34,45.1,45.27,39719.0
2025-03-31,45.65,45.96,45.63,45.96,27061.0
2025-04-01,46.01,46.06,45.57,45.78,31172.0
2025-04-02,45.93,46.01,45.78,45.9,8258.0
2025-04-03,45.5,45.94,44.81,45.61,48671.0
2025-04-04,45.01,45.28,44.29,44.57,36536.0
2025-04-07,44.24,44.5,43.41,43.58,34847.0
2025-04-08,44.21,44.38,43.75,43.92,34970.0
2025-04-09,45.0,45.58,44.73,45.47,43271.0
2025-04-10,45.8,46.65,45.69,46.55,40246.0
2025-04-11,47.2,47.69,47.19,47.35,39680.0
2025-04-14,46.8,47.13,46.79,47.04,35778.0
2025-04-15,47.21,47.33,46.6,47.32,38115.0
2025-04-16,48.49,48.92,48.23,48.8,38920.0
2025-04-17,48.69,48.75,48.1,48.63,38846.0
2025-04-21,49.97,50.19,49.84,50.05,69090.0
2025-04-22,50.29,50.47,49.26,49.3,64106.0
2025-04-23,48.31,48.35,47.7,48.13,62626.0
2025-04-24,48.6,49.51,48.34,48.84,29073.0
2025-04-25,48.5,48.83,47.74,48.37,39886.0
2025-04-28,48.38,49.03,48.09,49.03,29956.0
2025-04-29,48.6,49.99,48.1,48.55,18962.0
2025-04-30,48.23,48.55,48.08,48.12,42553.0
2025-05-01,47.3,47.3,46.83,47.13,47978.0
2025-05-02,47.58,47.98,47.11,47.29,15412.0
2025-05-05,48.36,48.76,48.32,48.69,22363.0
2025-05-06,49.51,50.04,49.16,50.04,16179.0
2025-05-07,49.56,49.68,49.21,49.21,12584.0
2025-05-08,49.18,49.22,48.1,48.25,42688.0
2025-05-09,48.87,49.0,48.61,48.61,7357.0
2025-05-12,47.1,47.42,47.04,47.21,61301.0
2025-05-13,47.27,47.57,47.11,47.42,16604.0
2025-05-14,46.74,46.74,46.31,46.43,26390.0
2025-05-15,46.52,47.18,46.51,47.18,24392.0
2025-05-16,46.58,46.64,46.29,46.61,22393.0
2025-05-20,47.06,48.12,47.06,48.11,32864.0
2025-05-21,48.34,48.51,48.07,48.37,20759.0
2025-05-22,48.5,48.6,47.92,48.02,36276.0
2025-05-23,48.77,49.1,48.69,49.01,25601.0
2025-05-26,49.1,49.3,48.6,48.99,12931.0
2025-05-27,48.24,48.26,48.0,48.26,34362.0
2025-05-28,48.33,48.33,48.0,48.14,13656.0
2025-05-29,48.49,48.54,48.3,48.41,11911.0
2025-05-30,48.29,48.59,47.76,48.08,11222.0
2025-06-02,48.95,49.3,48.85,49.3,97074.0
2025-06-03,49.09,49.1,48.66,48.85,13359.0
2025-06-04,49.0,49.31,48.85,49.2,11682.0
2025-06-05,49.29,49.35,48.67,48.9,23059.0
2025-06-06,48.96,48.99,48.25,48.25,8592.0
2025-06-09,48.28,48.65,48.22,48.51,8763.0
2025-06-10,48.86,48.86,48.37,48.54,12422.0
2025-06-11,48.86,48.87,48.42,48.78,26364.0
2025-06-12,49.31,49.47,49.2,49.38,12624.0
2025-06-13,50.0,50.22,49.51,50.03,29358.0
2025-06-16,50.0,50.99,49.24,49.27,23638.0
2025-06-17,49.55,50.19,49.0,49.37,20346.0
2025-06-18,49.32,49.56,49.0,49.07,19029.0
2025-06-19,49.16,49.48,49.0,49.48,4011.0
2025-06-20,48.99,49.12,48.87,49.03,11723.0
2025-06-23,49.13,49.4,48.96,49.18,45098.0
2025-06-24,48.25,48.41,47.98,48.41,24567.0
2025-06-25,48.3,48.57,48.0,48.57,11111.0
2025-06-26,48.3,48.52,48.2,48.43,44977.0
2025-06-27,47.86,47.87,47.44,47.61,13406.0
2025-06-30,47.7,48.16,47.68,48.16,12640.0
2025-07-02,48.65,48.88,48.54,48.87,11682.0
2025-07-03,48.44,48.59,48.37,48.47,5533.0
2025-07-04,48.56,48.74,48.52,48.73,6155.0
2025-07-07,48.25,48.62,48.12,48.58,15333.0
2025-07-08,48.5,48.51,47.89,48.09,12578.0
2025-07-09,48.06,48.26,47.21,48.26,7125.0
2025-07-10,48.43,48.43,48.15,48.29,94204.0
2025-07-11,48.64,48.93,48.63,48.79,15456.0
2025-07-14,48.83,48.83,48.47,48.63,11146.0
2025-07-15,48.6,48.73,48.27,48.4,5241.0
2025-07-16,48.02,49.07,48.02,48.67,30831.0
2025-07-17,48.3,48.58,48.13,48.51,11761.0
2025-07-18,48.71,48.9,48.64,48.64,8976.0
2025-07-21,49.15,49.42,49.14,49.38,19082.0
2025-07-22,49.53,49.87,49.5,49.84,9336.0
2025-07-23,49.62,49.62,49.16,49.25,17249.0
2025-07-24,48.98,49.98,48.5,49.0,33759.0
2025-07-25,48.61,48.63,48.31,48.52,14173.0
2025-07-28,48.4,48.42,47.95,48.23,9855.0
2025-07-29,48.25,48.38,48.12,48.3,62505.0
2025-07-30,48.01,48.04,47.45,47.45,29779.0
2025-07-31,48.11,48.13,47.5,47.82,19647.0
2025-08-01,48.51,48.8,48.48,48.76,17900.0
2025-08-05,48.8,49.2,48.73,49.11,22245.0
2025-08-06,49.0,49.1,48.83,49.0,17356.0
2025-08-07,49.03,49.42,49.03,49.42,16584.0
2025-08-08,49.33,49.38,49.1,49.36,11809.0
2025-08-11,48.7,48.79,48.5,48.67,54236.0
2025-08-12,48.68,48.69,48.4,48.63,19265.0
2025-08-13,48.77,48.92,48.6,48.74,17133.0
2025-08-14,48.64,48.64,48.38,48.47,19380.0
2025-08-15,48.47,48.53,48.37,48.53,7478.0
2025-08-18,48.96,48.98,48.36,48.42,11710.0
2025-08-19,48.43,48.43,48.05,48.14,10411.0
2025-08-20,48.35,48.63,48.35,48.63,15133.0
2025-08-21,48.61,48.62,48.37,48.52,15570.0
2025-08-22,48.32,49.02,48.18,49.01,26748.0
2025-08-25,48.72,48.98,48.7,48.78,17286.0
2025-08-26,48.97,49.2,48.83,49.19,21316.0
2025-08-27,49.14,49.3,49.0,49.29,10886.0
2025-08-28,49.27,49.71,49.27,49.67,25274.0
2025-08-29,49.48,50.09,49.46,50.09,27052.0
2025-09-02,50.55,51.34,50.42,51.32,45614.0
2025-09-03,51.8,51.88,51.44,51.75,54152.0
2025-09-04,51.5,51.55,51.25,51.55,49209.0
2025-09-05,51.89,52.15,51.72,52.12,43122.0
2025-09-08,52.56,52.87,52.37,52.73,41179.0
2025-09-09,53.07,53.22,52.64,52.68,48050.0
2025-09-10,52.89,52.97,52.71,52.86,30381.0
2025-09-11,52.59,52.79,52.42,52.79,36611.0
2025-09-12,52.9,52.95,52.71,52.71,68163.0
2025-09-15,52.93,53.38,52.8,53.34,29411.0
2025-09-16,53.5,53.63,53.3,53.48,30394.0
2025-09-17,53.32,53.62,52.82,53.04,51092.0
2025-09-18,52.99,52.99,52.51,52.83,25493.0
2025-09-19,53.02,53.38,52.88,53.38,18993.0
2025-09-22,53.93,54.36,53.74,54.31,39172.0
2025-09-23,54.78,54.84,54.34,54.58,45326.0
2025-09-24,54.61,54.61,53.77,54.02,41020.0
2025-09-25,54.03,54.41,53.88,54.3,22753.0
2025-09-26,54.44,54.78,54.33,54.57,30014.0
2025-09-29,55.4,55.5,55.2,55.48,32622.0
2025-09-30,55.3,55.89,55.08,55.89,24999.0
2025-10-01,56.06,56.15,55.8,56.03,55120.0
2025-10-02,56.4,56.43,55.25,55.86,48272.0
2025-10-03,56.17,56.29,55.9,56.23,27803.0
2025-10-06,56.95,57.46,56.78,57.23,67920.0
2025-10-07,57.63,57.76,57.33,57.69,55657.0
2025-10-08,58.51,58.79,58.23,58.6,75090.0
2025-10-09,58.76,58.76,57.1,57.56,85130.0
2025-10-10,57.6,58.22,57.42,58.1,40649.0
2025-10-14,58.66,60.15,58.3,60.13,76052.0
2025-10-15,60.73,61.17,60.56,61.14,68292.0
2025-10-16,61.59,62.49,61.45,62.49,71801.0
2025-10-17,62.4,62.55,60.6,61.2,74374.0
2025-10-20,62.42,63.5,62.11,63.46,48499.0
2025-10-21,60.92,61.12,58.95,59.4,233760.0
2025-10-22,58.59,59.46,57.95,59.26,56117.0
2025-10-23,60.03,60.1,59.56,59.56,36759.0
2025-10-24,59.58,59.82,59.25,59.31,35657.0
2025-10-27,58.21,58.39,57.38,57.58,106696.0
2025-10-28,56.71,57.33,56.59,57.19,42041.0
2025-10-29,58.0,58.16,56.81,56.99,56986.0
2025-10-30,57.26,58.16,57.25,58.11,26652.0
2025-10-31,58.08,58.27,57.42,57.87,18120.0
2025-11-03,57.8,58.5,57.68,57.87,40482.0
2025-11-04,57.72,57.72,56.77,56.94,55394.0
2025-11-05,57.65,57.7,57.34,57.61,16836.0
2025-11-06,57.75,57.75,57.35,57.5,10312.0
2025-11-07,57.66,58.19,57.61,57.87,29438.0
2025-11-10,59.06,59.52,58.85,59.5,46765.0
2025-11-11,59.72,59.72,59.2,59.69,27630.0
2025-11-12,60.19,60.88,59.01,60.69,42027.0
2025-11-13,60.82,60.93,59.84,60.13,26292.0
2025-11-14,59.9,59.9,58.12,59.15,31291.0
2025-11-17,58.9,59.01,57.9,58.45,15180.0
2025-11-18,58.72,58.98,58.49,58.84,12921.0
2025-11-19,59.09,59.74,58.67,58.85,29341.0
2025-11-20,59.0,59.28,58.41,58.95,14665.0
2025-11-21,58.77,59.4,58.56,58.61,20301.0
2025-11-24,58.69,59.78,58.69,59.78,17845.0
2025-11-25,59.89,60.0,59.52,59.73,43893.0
2025-11-26,59.63,60.3,59.63,60.24,36516.0