Date,Open,High,Low,Close,Volume
2019-05-09,14.63,14.63,14.465,14.565,8692.0
2019-05-10,14.565,14.67,14.365,14.67,5736.0
2019-05-13,14.555,14.555,14.19,14.25,6478.0
2019-05-14,14.24,14.415,14.24,14.365,5107.0
2019-05-15,14.31,14.545,14.31,14.545,6310.0
2019-05-16,14.575,14.75,14.575,14.7,3650.0
2019-05-17,14.69,14.75,14.605,14.605,6930.0
2019-05-21,14.435,14.455,14.435,14.435,4611.0
2019-05-22,14.365,14.365,14.345,14.355,1785.0
2019-05-23,14.335,14.335,14.16,14.16,4201.0
2019-05-24,14.31,14.31,14.21,14.22,731.0
2019-05-27,14.22,14.22,14.22,14.22,0.0
2019-05-28,14.32,14.325,14.25,14.25,2175.0
2019-05-29,14.14,14.14,14.1,14.14,2000.0
2019-05-30,14.2,14.2,14.16,14.19,5322.0
2019-05-31,14.025,14.09,14.025,14.09,2500.0
2019-06-03,13.965,13.965,13.59,13.59,3976.0
2019-06-04,13.68,13.845,13.68,13.825,6906.0
2019-06-05,13.875,14.005,13.875,14.005,9243.0
2019-06-06,14.09,14.1,13.995,14.04,7849.0
2019-06-07,14.16,14.32,14.11,14.29,27770.0
2019-06-10,14.415,14.545,14.405,14.475,23663.0
2019-06-11,14.595,14.595,14.385,14.425,16198.0
2019-06-12,14.465,14.465,14.355,14.415,2502.0
2019-06-13,14.485,14.505,14.415,14.415,6675.0
2019-06-14,14.435,14.485,14.405,14.485,2246.0
2019-06-17,14.525,14.585,14.525,14.565,6229.0
2019-06-18,14.71,14.82,14.71,14.71,5802.0
2019-06-19,14.78,14.78,14.65,14.68,12210.0
2019-06-20,14.77,14.78,14.7,14.74,6900.0
2019-06-21,14.73,14.82,14.73,14.79,41068.0
2019-06-24,14.79,14.79,14.7,14.7,8298.0
2019-06-25,14.625,14.66,14.425,14.445,40263.0
2019-06-26,14.595,14.595,14.475,14.495,12791.0
2019-06-27,14.555,14.555,14.505,14.535,13359.0
2019-06-28,14.525,14.555,14.495,14.505,11646.0
2019-07-02,15.755,15.755,14.75,14.83,25524.0
2019-07-03,14.85,15.255,14.85,15.255,12328.0
2019-07-04,15.215,15.39,14.965,14.965,8319.0
2019-07-05,14.87,14.9,14.79,14.87,6100.0
2019-07-08,14.78,14.83,14.75,14.82,24066.0
2019-07-09,14.86,14.93,14.85,14.92,14066.0
2019-07-10,15.035,15.095,14.965,14.965,7602.0
2019-07-11,15.075,15.075,14.985,14.985,8950.0
2019-07-12,15.015,15.045,15.005,15.045,6128.0
2019-07-15,15.095,15.185,15.065,15.185,5593.0
2019-07-16,15.065,15.075,15.005,15.025,5628.0
2019-07-17,15.095,15.095,14.965,14.965,20449.0
2019-07-18,14.94,14.975,14.92,14.965,1900.0
2019-07-19,15.115,15.115,14.91,14.91,2893.0
2019-07-22,14.975,15.095,14.975,15.095,953.0
2019-07-23,15.175,15.205,15.115,15.175,14342.0
2019-07-24,15.225,15.33,15.195,15.33,2922.0
2019-07-25,15.265,15.265,15.195,15.235,3193.0
2019-07-26,15.41,15.44,15.39,15.44,3426.0
2019-07-29,15.35,15.35,15.265,15.35,8616.0
2019-07-30,15.28,15.28,15.225,15.255,8271.0
2019-07-31,15.265,15.27,15.115,15.115,15370.0
2019-08-01,15.28,15.39,15.005,15.025,77914.0
2019-08-02,14.965,14.965,14.71,14.8,29668.0
2019-08-06,14.515,14.555,14.375,14.555,38381.0
2019-08-07,14.525,14.65,14.345,14.625,12125.0
2019-08-08,14.67,14.88,14.67,14.86,3170.0
2019-08-09,14.87,14.87,14.67,14.75,3921.0
2019-08-12,14.615,14.66,14.555,14.555,6649.0
2019-08-13,14.555,14.85,14.555,14.84,4799.0
2019-08-14,14.615,14.63,14.465,14.485,29445.0
2019-08-15,14.455,14.525,14.425,14.515,6684.0
2019-08-16,14.63,14.67,14.625,14.64,6412.0
2019-08-19,14.89,14.93,14.82,14.93,5213.0
2019-08-20,14.955,14.955,14.82,14.83,13187.0
2019-08-21,14.85,14.955,14.85,14.93,5875.0
2019-08-22,14.9,14.92,14.86,14.91,5040.0
2019-08-23,14.8,14.8,14.455,14.455,2736.0
2019-08-26,14.565,14.625,14.525,14.545,8014.0
2019-08-27,14.605,14.68,14.565,14.615,12213.0
2019-08-28,14.63,14.64,14.465,14.64,3396.0
2019-08-29,14.84,14.87,14.81,14.87,10905.0
2019-08-30,14.89,14.89,14.77,14.83,6490.0
2019-09-03,14.82,14.82,14.69,14.72,9204.0
2019-09-04,14.92,14.92,14.79,14.82,536.0
2019-09-05,15.035,15.155,15.035,15.145,12933.0
2019-09-06,15.165,15.165,15.045,15.075,5172.0
2019-09-09,15.155,15.155,14.9,14.955,8637.0
2019-09-10,14.77,14.85,14.77,14.81,6491.0
2019-09-11,14.82,15.035,14.82,15.015,13518.0
2019-09-12,15.225,15.225,15.115,15.185,3361.0
2019-09-13,15.255,15.255,15.125,15.125,4912.0
2019-09-16,15.075,15.095,15.045,15.045,8494.0
2019-09-17,15.165,15.165,15.125,15.155,2525.0
2019-09-18,15.105,15.105,15.035,15.035,2808.0
2019-09-19,15.255,15.29,15.195,15.195,7613.0
2019-09-20,15.195,15.195,15.055,15.075,5027.0
2019-09-23,15.075,15.075,15.015,15.055,3888.0
2019-09-24,15.025,15.115,14.78,14.8,6774.0
2019-09-25,14.79,14.985,14.77,14.985,5401.0
2019-09-26,15.005,15.025,14.89,15.025,1835.0
2019-09-27,15.075,15.075,14.7,14.77,6715.0
2019-09-30,14.83,14.87,14.83,14.87,101.0
2019-10-01,15.015,15.015,14.78,14.78,8800.0
2019-10-02,14.69,14.69,14.525,14.63,3932.0
2019-10-03,14.6,14.76,14.485,14.76,4754.0
2019-10-04,14.9,14.975,14.87,14.975,5812.0
2019-10-07,14.975,15.005,14.93,15.005,1167.0
2019-10-08,14.89,14.89,14.77,14.78,7392.0
2019-10-09,14.86,14.94,14.86,14.92,2084.0
2019-10-10,14.92,14.93,14.9,14.9,9057.0
2019-10-11,15.025,15.125,15.025,15.085,4252.0
2019-10-15,15.135,15.255,15.135,15.225,5979.0
2019-10-16,15.175,15.175,15.115,15.145,6209.0
2019-10-17,15.175,15.175,15.045,15.095,3686.0
2019-10-18,15.125,15.125,14.87,14.94,9317.0
2019-10-21,14.955,15.005,14.955,14.985,1467.0
2019-10-22,15.005,15.005,14.82,14.82,9770.0
2019-10-23,14.79,14.84,14.72,14.81,7532.0
2019-10-24,14.86,14.975,14.86,14.975,3954.0
2019-10-25,15.015,15.095,15.015,15.095,6605.0
2019-10-28,15.205,15.275,15.195,15.265,25335.0
2019-10-29,15.265,15.265,15.185,15.185,11318.0
2019-10-30,15.185,15.42,15.155,15.42,11130.0
2019-10-31,15.45,15.45,15.295,15.32,25994.0
2019-11-01,15.47,15.49,15.38,15.44,11110.0
2019-11-04,15.55,15.63,15.55,15.58,34737.0
2019-11-05,15.775,16.02,15.54,15.57,8145.0
2019-11-06,15.64,15.64,15.54,15.57,3219.0
2019-11-07,15.665,15.725,15.6,15.63,80682.0
2019-11-08,15.705,15.715,15.63,15.715,12164.0
2019-11-11,15.715,15.745,15.675,15.715,8592.0
2019-11-12,15.815,15.845,15.785,15.795,17806.0
2019-11-13,15.825,15.835,15.805,15.815,10478.0
2019-11-14,15.835,15.835,15.795,15.835,7422.0
2019-11-15,15.835,15.925,15.835,15.885,3700.0
2019-11-18,15.945,15.945,15.845,15.925,4406.0
2019-11-19,16.05,16.08,15.945,16.05,43987.0
2019-11-20,16.08,16.09,15.925,15.995,4780.0
2019-11-21,16.01,16.01,15.885,15.915,16155.0
2019-11-22,15.915,15.945,15.885,15.925,4308.0
2019-11-25,16.08,16.15,16.08,16.15,4140.0
2019-11-26,16.21,16.21,16.15,16.15,20132.0
2019-11-27,16.13,16.25,16.13,16.25,17697.0
2019-11-28,16.15,16.555,16.15,16.495,2410.0
2019-11-29,16.25,16.35,16.19,16.19,10748.0
2019-12-02,16.26,16.26,15.935,16.02,9654.0
2019-12-03,15.785,15.925,15.785,15.895,12701.0
2019-12-04,16.0,16.0,15.875,15.895,8283.0
2019-12-05,15.945,15.945,15.855,15.865,1438.0
2019-12-06,16.09,16.14,16.09,16.14,6090.0
2019-12-09,16.14,16.15,16.06,16.06,12254.0
2019-12-10,16.02,16.09,16.02,16.04,7431.0
2019-12-11,16.05,16.12,16.02,16.12,9419.0
2019-12-12,16.1,16.2,16.1,16.16,4913.0
2019-12-13,16.22,16.29,16.19,16.28,15230.0
2019-12-16,16.34,16.405,16.27,16.395,14460.0
2019-12-17,16.465,16.465,16.35,16.375,7327.0
2019-12-18,16.375,16.375,16.32,16.34,8438.0
2019-12-19,16.365,16.435,16.365,16.435,11124.0
2019-12-20,16.675,16.675,16.525,16.545,10130.0
2019-12-23,16.625,16.625,16.565,16.565,11581.0
2019-12-24,16.545,16.595,16.545,16.595,3565.0
2019-12-27,16.76,16.76,16.645,16.645,21130.0
2019-12-30,16.65,16.65,16.435,16.485,25166.0
2019-12-31,16.425,16.435,16.345,16.405,7144.0
2020-01-02,16.52,16.67,16.52,16.66,8172.0
2020-01-03,16.57,16.66,16.465,16.62,8463.0
2020-01-06,16.475,16.65,16.435,16.61,18032.0
2020-01-07,16.79,16.79,16.71,16.72,13518.0
2020-01-08,16.79,16.945,16.78,16.895,26527.0
2020-01-09,17.125,17.145,17.035,17.095,54922.0
2020-01-10,17.185,17.185,17.055,17.075,9779.0
2020-01-13,17.125,17.25,17.125,17.24,13670.0
2020-01-14,17.32,17.4,17.185,17.185,38388.0
2020-01-15,17.155,17.26,17.155,17.155,23711.0
2020-01-16,17.23,17.36,17.23,17.36,24504.0
2020-01-17,17.46,17.48,17.38,17.44,28460.0
2020-01-20,17.46,17.755,17.46,17.54,10280.0
2020-01-21,17.47,17.55,17.44,17.52,32436.0
2020-01-22,17.59,17.725,17.58,17.635,41900.0
2020-01-23,17.715,17.715,17.615,17.685,25413.0
2020-01-24,17.815,17.825,17.55,17.605,36694.0
2020-01-27,17.31,17.36,17.23,17.26,36391.0
2020-01-28,17.34,17.56,17.34,17.52,36791.0
2020-01-29,17.675,17.695,17.53,17.635,99744.0
2020-01-30,17.58,17.615,17.47,17.605,19346.0
2020-01-31,17.675,17.775,17.37,17.4,15266.0
2020-02-03,17.41,17.755,17.41,17.715,25991.0
2020-02-04,17.98,18.13,17.895,18.1,32501.0
2020-02-05,18.375,18.375,18.05,18.15,36317.0
2020-02-06,18.23,18.315,18.15,18.315,29902.0
2020-02-07,18.28,18.345,18.2,18.2,31571.0
2020-02-10,18.15,18.465,18.14,18.465,45022.0
2020-02-11,18.575,18.575,18.375,18.395,39864.0
2020-02-12,18.555,18.585,18.395,18.535,97732.0
2020-02-13,18.435,18.595,18.395,18.525,47916.0
2020-02-14,18.555,18.595,18.475,18.555,43778.0
2020-02-18,18.505,18.575,18.435,18.555,57428.0
2020-02-19,18.655,18.72,18.605,18.68,25969.0
2020-02-20,18.71,18.71,18.345,18.555,28672.0
2020-02-21,18.485,18.485,18.01,18.02,77626.0
2020-02-24,17.34,17.655,17.29,17.45,65946.0
2020-02-25,17.57,17.645,16.945,17.025,42755.0
2020-02-26,17.105,17.37,16.76,17.105,61221.0
2020-02-27,16.71,16.965,16.455,16.925,101536.0
2020-02-28,15.98,16.905,15.79,16.435,74881.0
2020-03-02,16.74,17.125,16.415,17.005,97167.0
2020-03-03,17.35,17.35,16.51,16.65,31144.0
2020-03-04,16.895,17.27,16.7,17.24,45100.0
2020-03-05,16.79,17.115,16.71,16.79,100491.0
2020-03-06,16.405,16.56,16.09,16.475,76874.0
2020-03-09,16.08,17.26,15.24,15.575,31027.0
2020-03-10,16.285,16.52,15.78,16.52,64596.0
2020-03-11,16.205,16.205,15.595,15.82,58477.0
2020-03-12,14.52,15.005,14.305,14.45,85466.0
2020-03-13,15.79,15.79,14.66,15.765,42433.0
2020-03-16,14.795,14.965,13.91,14.005,35463.0
2020-03-17,14.795,15.07,13.95,15.025,40406.0
2020-03-18,14.305,14.805,14.145,14.45,31077.0
2020-03-19,14.855,15.38,14.44,14.955,60199.0
2020-03-20,15.24,15.24,14.36,14.37,24942.0
2020-03-23,14.38,14.69,14.025,14.51,47932.0
2020-03-24,15.4,15.635,15.005,15.635,122633.0
2020-03-25,15.745,15.93,15.14,15.14,154453.0
2020-03-26,15.29,16.01,15.28,15.93,36644.0
2020-03-27,15.79,15.79,15.31,15.515,20182.0
2020-03-30,15.83,16.07,15.555,16.02,25368.0
2020-03-31,16.165,16.385,15.755,15.755,81743.0
2020-04-01,15.455,15.685,15.2,15.28,30695.0
2020-04-02,15.31,16.265,15.16,15.415,43448.0
2020-04-03,15.435,15.435,15.01,15.18,12940.0
2020-04-06,15.605,16.315,15.605,16.275,51904.0
2020-04-07,16.69,16.69,16.09,16.09,222065.0
2020-04-08,16.235,16.79,16.235,16.57,112644.0
2020-04-09,16.76,16.76,16.455,16.57,92562.0
2020-04-13,16.62,16.62,16.365,16.485,41525.0
2020-04-14,16.89,17.325,16.88,17.255,67375.0
2020-04-15,17.235,17.38,17.085,17.295,48161.0
2020-04-16,17.44,17.64,17.315,17.56,71325.0
2020-04-17,17.775,17.775,17.41,17.62,125538.0
2020-04-20,17.62,17.74,17.53,17.57,40330.0
2020-04-21,17.57,17.62,16.93,16.995,69469.0
2020-04-22,17.225,17.68,17.225,17.61,36358.0
2020-04-23,17.61,17.61,17.335,17.39,56679.0
2020-04-24,17.48,17.73,17.315,17.72,377662.0
2020-04-27,17.855,17.865,17.66,17.76,63038.0
2020-04-28,17.855,17.855,17.335,17.335,58827.0
2020-04-29,17.765,18.025,17.72,17.925,81631.0
2020-04-30,17.925,18.075,17.895,18.065,38769.0
2020-05-01,17.875,17.955,17.63,17.66,74715.0
2020-05-04,17.65,17.895,17.47,17.895,28646.0
2020-05-05,18.125,18.26,18.025,18.095,33625.0
2020-05-06,18.29,18.47,18.17,18.39,72589.0
2020-05-07,18.605,18.605,18.37,18.37,57383.0
2020-05-08,18.595,18.595,18.4,18.54,53272.0
2020-05-11,18.635,18.925,18.52,18.845,65699.0
2020-05-12,18.98,18.98,18.52,18.555,106891.0
2020-05-13,18.37,18.675,18.145,18.38,111040.0
2020-05-14,18.19,18.43,18.075,18.43,52327.0
2020-05-15,18.38,18.655,18.26,18.635,52764.0
2020-05-19,18.775,18.96,18.765,18.775,58092.0
2020-05-20,18.955,19.18,18.865,19.17,52576.0
2020-05-21,19.26,19.27,19.01,19.02,99189.0
2020-05-22,19.16,19.21,19.07,19.13,30524.0
2020-05-25,19.455,19.8,19.405,19.8,49328.0
2020-05-26,19.34,19.34,18.865,18.895,163986.0
2020-05-27,18.875,18.875,18.47,18.855,109361.0
2020-05-28,18.915,19.15,18.765,18.855,73862.0
2020-05-29,18.865,19.12,18.815,19.1,59780.0
2020-06-01,19.01,19.04,18.885,18.925,59230.0
2020-06-02,18.945,19.01,18.685,19.01,110712.0
2020-06-03,19.09,19.15,18.97,19.08,117397.0
2020-06-04,19.1,19.15,18.835,18.925,102387.0
2020-06-05,18.955,19.24,18.845,19.15,77861.0
2020-06-08,19.19,19.21,18.96,19.19,66616.0
2020-06-09,19.23,19.495,19.21,19.415,63622.0
2020-06-10,19.595,19.715,19.465,19.695,93100.0
2020-06-11,19.555,19.625,19.02,19.02,124664.0
2020-06-12,19.375,19.435,18.915,19.18,118180.0
2020-06-15,18.96,19.375,18.865,19.31,43463.0
2020-06-16,19.735,19.735,19.545,19.605,86933.0
2020-06-17,19.685,19.87,19.685,19.78,48458.0
2020-06-18,19.755,19.88,19.655,19.88,132226.0
2020-06-19,20.155,20.155,19.755,19.87,48467.0
2020-06-22,19.87,20.06,19.82,20.06,40428.0
2020-06-23,20.185,20.385,20.1,20.265,69228.0
2020-06-24,20.245,20.295,19.77,19.91,72280.0
2020-06-25,19.91,20.175,19.79,20.175,72083.0
2020-06-26,20.255,20.255,19.74,19.74,82594.0
2020-06-29,19.77,19.9,19.505,19.82,67302.0
2020-06-30,19.92,20.175,19.83,20.15,41983.0
2020-07-02,20.62,20.66,20.475,20.515,92019.0
2020-07-03,20.515,20.68,20.295,20.67,25959.0
2020-07-06,20.79,21.025,20.67,20.95,89043.0
2020-07-07,20.96,21.195,20.87,20.9,91257.0
2020-07-08,20.92,21.055,20.82,21.035,59100.0
2020-07-09,21.145,21.375,20.97,21.355,80069.0
2020-07-10,21.375,21.47,21.115,21.445,79674.0
2020-07-13,21.63,21.84,20.98,21.045,123432.0
2020-07-14,20.98,21.215,20.535,21.205,81624.0
2020-07-15,21.275,21.335,20.84,21.045,67979.0
2020-07-16,20.95,21.055,20.71,20.98,53812.0
2020-07-17,20.95,21.075,20.87,21.0,44709.0
2020-07-20,21.025,21.67,20.97,21.64,70067.0
2020-07-21,21.72,21.74,21.235,21.255,123591.0
2020-07-22,21.285,21.425,21.155,21.295,72882.0
2020-07-23,21.295,21.345,20.65,20.75,88226.0
2020-07-24,20.425,20.69,20.225,20.545,134618.0
2020-07-27,20.59,20.88,20.59,20.82,50065.0
2020-07-28,20.82,20.82,20.575,20.6,27808.0
2020-07-29,20.73,20.88,20.62,20.82,41780.0
2020-07-30,20.77,21.095,20.67,21.045,46637.0
2020-07-31,21.45,21.45,21.055,21.335,85186.0
2020-08-04,21.69,21.78,21.5,21.63,85195.0
2020-08-05,21.67,21.74,21.55,21.7,84544.0
2020-08-06,21.63,22.055,21.63,22.025,61617.0
2020-08-07,22.065,22.115,21.72,21.86,54290.0
2020-08-10,21.925,21.925,21.435,21.68,104002.0
2020-08-11,21.6,21.63,21.275,21.285,78132.0
2020-08-12,21.395,21.69,21.305,21.63,76688.0
2020-08-13,21.7,21.82,21.62,21.68,69457.0
2020-08-14,21.71,21.76,21.59,21.62,80499.0
2020-08-17,21.79,21.84,21.69,21.79,65933.0
2020-08-18,21.85,21.985,21.78,21.955,78553.0
2020-08-19,21.975,22.095,21.88,21.965,82082.0
2020-08-20,21.935,22.215,21.885,22.185,52341.0
2020-08-21,22.245,22.34,22.195,22.33,78583.0
2020-08-24,22.55,22.66,22.32,22.5,81532.0
2020-08-25,22.45,22.67,22.4,22.65,70240.0
2020-08-26,22.835,23.165,22.74,23.165,177520.0
2020-08-27,23.165,23.23,22.885,22.995,139883.0
2020-08-28,23.045,23.145,22.995,23.115,74246.0
2020-08-31,23.4,23.4,22.995,23.33,115446.0
2020-09-01,23.26,24.32,23.22,23.615,122533.0
2020-09-02,23.875,23.875,23.38,23.775,203016.0
2020-09-03,23.48,23.48,22.49,22.67,297251.0
2020-09-04,22.48,22.75,21.425,22.205,329249.0
2020-09-08,21.375,22.005,21.375,21.51,198785.0
2020-09-09,21.965,22.185,21.73,22.035,178010.0
2020-09-10,22.265,22.32,21.58,21.68,82038.0
2020-09-11,21.87,21.905,21.285,21.52,127088.0
2020-09-14,21.8,21.965,21.71,21.83,97824.0
2020-09-15,21.85,22.205,21.85,22.115,66024.0
2020-09-16,22.155,22.195,21.77,21.78,78534.0
2020-09-17,21.435,21.65,21.305,21.47,97346.0
2020-09-18,21.7,21.71,21.055,21.295,57006.0
2020-09-21,21.055,21.51,20.95,21.51,92171.0
2020-09-22,21.7,21.925,21.435,21.915,31549.0
2020-09-23,21.985,21.985,21.305,21.375,65364.0
2020-09-24,21.235,21.61,21.185,21.405,63211.0
2020-09-25,21.43,21.945,21.405,21.925,64597.0
2020-09-28,22.305,22.345,22.115,22.275,78798.0
2020-09-29,22.285,22.4,22.275,22.315,61584.0
2020-09-30,22.335,22.52,22.195,22.315,95016.0
2020-10-01,22.61,22.61,22.41,22.54,105424.0
2020-10-02,22.075,22.39,22.015,22.075,93807.0
2020-10-05,22.225,22.44,22.155,22.43,45171.0
2020-10-06,22.42,22.51,22.055,22.125,66370.0
2020-10-07,22.37,22.48,22.225,22.46,66361.0
2020-10-08,22.63,22.65,22.39,22.48,37764.0
2020-10-09,22.55,22.69,22.46,22.67,93743.0
2020-10-13,23.41,23.46,23.155,23.275,76993.0
2020-10-14,23.39,23.4,22.995,23.115,68947.0
2020-10-15,22.955,23.145,22.8,23.105,87814.0
2020-10-16,23.245,23.29,22.955,22.985,50097.0
2020-10-19,23.105,23.125,22.57,22.57,124129.0
2020-10-20,22.66,22.78,22.46,22.65,46178.0
2020-10-21,22.66,22.76,22.52,22.65,39893.0
2020-10-22,22.69,22.69,22.295,22.53,36856.0
2020-10-23,22.73,22.73,22.41,22.61,29538.0
2020-10-26,22.4,22.61,22.035,22.245,71632.0
2020-10-27,22.37,22.44,22.245,22.4,21652.0
2020-10-28,21.925,22.125,21.78,21.79,94644.0
2020-10-29,21.995,22.335,21.905,22.165,57169.0
2020-10-30,21.915,21.945,21.375,21.52,116401.0
2020-11-02,21.7,21.77,21.285,21.43,52535.0
2020-11-03,21.48,21.79,21.365,21.71,60316.0
2020-11-04,22.47,22.71,22.265,22.63,208288.0
2020-11-05,23.29,23.34,22.885,23.125,87357.0
2020-11-06,23.085,23.165,22.76,23.105,60772.0
2020-11-09,23.35,23.44,22.67,22.73,249790.0
2020-11-10,22.53,22.58,22.045,22.285,135853.0
2020-11-11,22.44,22.845,22.44,22.845,63488.0
2020-11-12,22.945,23.045,22.76,22.81,80459.0
2020-11-13,23.025,23.045,22.78,23.005,39945.0
2020-11-16,22.905,23.055,22.77,23.005,75804.0
2020-11-17,23.015,23.095,22.935,23.005,50533.0
2020-11-18,23.005,23.045,22.845,22.845,77687.0
2020-11-19,22.825,23.035,22.78,23.005,46946.0
2020-11-20,22.975,23.095,22.865,22.865,39346.0
2020-11-23,23.005,23.055,22.77,22.925,67681.0
2020-11-24,23.075,23.105,22.855,23.095,44741.0
2020-11-25,23.155,23.245,23.075,23.195,56671.0
2020-11-26,23.285,23.39,23.185,23.29,44112.0
2020-11-27,23.39,23.62,23.29,23.62,56358.0
2020-11-30,23.41,23.44,23.055,23.39,81856.0
2020-12-01,23.65,23.76,23.52,23.65,41220.0
2020-12-02,23.55,23.65,23.36,23.58,44236.0
2020-12-03,23.59,23.7,23.46,23.47,41756.0
2020-12-04,23.5,23.52,23.4,23.43,47603.0
2020-12-07,23.52,23.66,23.46,23.61,49526.0
2020-12-08,23.63,23.785,23.49,23.75,48479.0
2020-12-09,23.74,23.74,23.155,23.3,95307.0
2020-12-10,23.055,23.265,22.925,23.225,42206.0
2020-12-11,23.155,23.245,22.965,23.225,22918.0
2020-12-14,23.255,23.52,23.255,23.31,51771.0
2020-12-15,23.53,23.53,23.32,23.47,37888.0
2020-12-16,23.62,23.795,23.54,23.75,36496.0
2020-12-17,23.895,23.945,23.825,23.935,47884.0
2020-12-18,23.995,24.025,23.815,23.995,47517.0
2020-12-21,23.955,24.085,23.67,24.085,45676.0
2020-12-22,24.25,24.35,24.135,24.31,45587.0
2020-12-23,24.33,24.33,24.115,24.125,71215.0
2020-12-24,24.095,24.195,24.045,24.115,54854.0
2020-12-29,24.49,24.5,24.29,24.33,60208.0
2020-12-30,24.43,24.43,24.23,24.24,30935.0
2020-12-31,24.215,24.215,24.095,24.205,22021.0
2021-01-04,24.3,24.32,23.725,23.975,113981.0
2021-01-05,23.905,24.085,23.825,23.965,46561.0
2021-01-06,23.765,24.015,23.58,23.62,76825.0
2021-01-07,23.915,24.23,23.805,24.185,75329.0
2021-01-08,24.36,24.51,24.29,24.51,48400.0
2021-01-11,24.51,24.55,24.25,24.3,60220.0
2021-01-12,24.34,24.4,24.045,24.185,44669.0
2021-01-13,24.36,24.36,24.195,24.29,46388.0
2021-01-14,24.34,24.35,23.975,24.005,85926.0
2021-01-15,24.125,24.195,23.955,23.975,53721.0
2021-01-18,23.975,24.775,23.905,24.215,67104.0
2021-01-19,24.26,24.33,24.055,24.31,124234.0
2021-01-20,24.48,24.775,24.48,24.735,68825.0
2021-01-21,24.835,24.955,24.73,24.915,50858.0
2021-01-22,24.905,25.085,24.865,25.045,50048.0
2021-01-25,25.28,25.34,24.73,25.225,69264.0
2021-01-26,25.33,25.33,25.085,25.125,46683.0
2021-01-27,25.045,25.125,24.59,24.71,83244.0
2021-01-28,24.785,25.215,24.775,24.865,53033.0
2021-01-29,24.66,24.66,24.135,24.28,92397.0
2021-02-01,24.66,25.135,24.51,25.115,63895.0
2021-02-02,25.38,25.45,25.115,25.38,80692.0
2021-02-03,25.58,25.58,25.32,25.33,63419.0
2021-02-04,25.47,25.63,25.39,25.63,50998.0
2021-02-05,25.7,25.72,25.54,25.65,89831.0
2021-02-08,25.835,25.835,25.66,25.73,102056.0
2021-02-09,25.765,25.885,25.69,25.69,114993.0
2021-02-10,25.815,25.825,25.45,25.68,67873.0
2021-02-11,25.69,25.865,25.68,25.845,55437.0
2021-02-12,25.895,26.025,25.845,26.005,61839.0
2021-02-16,26.155,26.155,25.895,25.925,103368.0
2021-02-17,25.835,25.845,25.59,25.785,61627.0
2021-02-18,25.57,25.73,25.43,25.66,72152.0
2021-02-19,25.73,25.73,25.42,25.47,54596.0
2021-02-22,25.215,25.43,24.865,24.865,274965.0
2021-02-23,24.4,24.845,23.985,24.755,143381.0
2021-02-24,24.65,24.795,24.31,24.775,67048.0
2021-02-25,24.7,24.73,24.005,24.135,93269.0
2021-02-26,24.39,24.71,24.065,24.44,67902.0
2021-03-01,24.735,25.005,24.56,25.005,50891.0
2021-03-02,24.935,25.095,24.52,24.52,77376.0
2021-03-03,24.54,24.57,23.905,23.925,84271.0
2021-03-04,23.785,23.965,23.195,23.47,180475.0
2021-03-05,23.805,23.855,23.005,23.825,210609.0
2021-03-08,23.845,23.885,23.155,23.155,146623.0
2021-03-09,23.66,24.115,23.62,23.995,82502.0
2021-03-10,24.26,24.28,23.855,23.855,79937.0
2021-03-11,24.23,24.38,24.155,24.26,52052.0
2021-03-12,24.035,24.035,23.715,23.965,48922.0
2021-03-15,24.025,24.175,23.885,24.135,32829.0
2021-03-16,24.41,24.56,24.135,24.26,57454.0
2021-03-17,24.155,24.4,23.965,24.25,44508.0
2021-03-18,24.065,24.165,23.765,23.775,48222.0
2021-03-19,23.905,24.045,23.67,23.815,44410.0
2021-03-22,24.045,24.32,23.845,24.215,35509.0
2021-03-23,24.36,24.44,24.145,24.165,40316.0
2021-03-24,24.3,24.39,23.835,23.835,41133.0
2021-03-25,23.765,23.915,23.57,23.855,46949.0
2021-03-26,23.805,24.145,23.765,24.145,37791.0
2021-03-29,24.075,24.215,23.975,24.155,31474.0
2021-03-30,24.135,24.145,23.955,24.025,19494.0
2021-03-31,24.095,24.44,24.085,24.33,92158.0
2021-04-01,24.59,24.835,24.59,24.805,72424.0
2021-04-05,24.915,25.295,24.915,25.265,105370.0
2021-04-06,25.31,25.4,25.235,25.31,41667.0
2021-04-07,25.33,25.6,25.31,25.5,53658.0
2021-04-08,25.65,25.79,25.65,25.71,37261.0
2021-04-09,25.71,25.885,25.59,25.885,91822.0
2021-04-12,25.875,25.885,25.74,25.875,53623.0
2021-04-13,25.945,26.155,25.945,26.075,83800.0
2021-04-14,26.205,26.205,25.75,25.76,196337.0
2021-04-15,26.015,26.225,25.915,26.205,54122.0
2021-04-16,26.285,26.285,26.015,26.145,31071.0
2021-04-19,26.065,26.125,25.845,25.955,43848.0
2021-04-20,25.915,25.975,25.71,25.885,30897.0
2021-04-21,25.855,25.925,25.59,25.855,29031.0
2021-04-22,25.965,25.995,25.54,25.62,43106.0
2021-04-23,25.66,26.005,25.65,25.935,28415.0
2021-04-26,25.965,25.985,25.82,25.915,28251.0
2021-04-27,26.035,26.035,25.78,25.855,99279.0
2021-04-28,25.915,25.935,25.61,25.66,36038.0
2021-04-29,25.915,25.915,25.44,25.64,102393.0
2021-04-30,25.44,25.57,25.32,25.41,47441.0
2021-05-03,25.5,25.5,25.145,25.195,30660.0
2021-05-04,25.015,25.015,24.51,24.775,81148.0
2021-05-05,25.005,25.005,24.63,24.65,28429.0
2021-05-06,24.59,24.59,24.32,24.58,90338.0
2021-05-07,24.765,24.905,24.67,24.73,33124.0
2021-05-10,24.43,24.53,23.955,23.955,101487.0
2021-05-11,23.49,23.935,23.4,23.905,82129.0
2021-05-12,23.55,23.62,23.24,23.315,108084.0
2021-05-13,23.51,23.67,23.38,23.52,78178.0
2021-05-14,23.62,24.015,23.6,23.985,29580.0
2021-05-17,23.905,23.905,23.56,23.735,35248.0
2021-05-18,23.775,23.945,23.63,23.65,75634.0
2021-05-19,23.27,23.775,23.26,23.775,34866.0
2021-05-20,23.875,24.185,23.695,24.145,48013.0
2021-05-21,24.28,24.28,24.035,24.065,26946.0
2021-05-25,24.55,24.66,24.44,24.52,40473.0
2021-05-26,24.67,24.74,24.61,24.69,37122.0
2021-05-27,24.65,24.65,24.51,24.53,14927.0
2021-05-28,24.52,24.76,24.52,24.57,51259.0
2021-05-31,24.66,24.66,24.43,24.53,18469.0
2021-06-01,24.68,24.68,24.36,24.53,26758.0
2021-06-02,24.59,24.62,24.4,24.56,52915.0
2021-06-03,24.52,24.52,24.3,24.38,38843.0
2021-06-04,24.52,24.75,24.4,24.73,46435.0
2021-06-07,24.71,24.795,24.65,24.775,37912.0
2021-06-08,24.885,25.015,24.765,24.885,36937.0
2021-06-09,24.825,25.015,24.805,24.905,24374.0
2021-06-10,24.865,25.085,24.855,25.075,40096.0
2021-06-11,25.155,25.33,25.135,25.33,26139.0
2021-06-14,25.37,25.58,25.31,25.58,26753.0
2021-06-15,25.66,25.67,25.49,25.51,73236.0
2021-06-16,25.58,25.61,25.265,25.55,42381.0
2021-06-17,25.61,26.135,25.5,26.105,63621.0
2021-06-18,25.975,26.215,25.975,26.045,83459.0
2021-06-21,25.955,26.105,25.77,26.055,26694.0
2021-06-22,26.175,26.255,26.135,26.235,25170.0
2021-06-23,26.205,26.255,26.125,26.225,36704.0
2021-06-24,26.345,26.55,26.345,26.41,37038.0
2021-06-25,26.43,26.43,26.215,26.335,22162.0
2021-06-28,26.55,26.7,26.51,26.69,30856.0
2021-06-29,26.76,26.88,26.7,26.88,30685.0
2021-06-30,26.84,26.84,26.73,26.79,30115.0
2021-07-02,26.87,27.005,26.86,26.975,36202.0
2021-07-05,27.255,27.425,26.76,27.255,29530.0
2021-07-06,27.215,27.51,27.125,27.445,30273.0
2021-07-07,27.55,27.69,27.51,27.61,50689.0
2021-07-08,27.315,27.55,27.175,27.465,57126.0
2021-07-09,27.445,27.59,27.355,27.53,19058.0
2021-07-12,27.59,27.8,27.56,27.61,30884.0
2021-07-13,27.75,27.98,27.65,27.77,39947.0
2021-07-14,27.91,28.025,27.78,27.81,29578.0
2021-07-15,27.84,27.88,27.6,27.75,38349.0
2021-07-16,27.82,27.83,27.51,27.54,21667.0
2021-07-19,27.49,27.6,27.305,27.455,75604.0
2021-07-20,27.56,27.87,27.48,27.75,19904.0
2021-07-21,27.63,27.75,27.51,27.71,23927.0
2021-07-22,27.75,27.99,27.75,27.92,27649.0
2021-07-23,28.095,28.355,28.045,28.325,50061.0
2021-07-26,28.245,28.385,28.185,28.315,17592.0
2021-07-27,28.415,28.415,27.74,28.125,37137.0
2021-07-28,28.245,28.285,27.99,28.055,34585.0
2021-07-29,27.94,28.075,27.85,27.96,40474.0
2021-07-30,27.61,27.79,27.57,27.69,26586.0
2021-08-03,27.91,28.045,27.75,28.045,19962.0
2021-08-04,28.105,28.195,27.98,28.145,25357.0
2021-08-05,28.195,28.235,28.055,28.235,17631.0
2021-08-06,28.245,28.275,28.105,28.185,14685.0
2021-08-09,28.145,28.285,28.125,28.265,27324.0
2021-08-10,28.375,28.375,27.95,27.96,35651.0
2021-08-11,28.045,28.085,27.8,27.88,26147.0
2021-08-12,27.83,28.095,27.78,28.055,13930.0
2021-08-13,28.075,28.135,28.02,28.125,13817.0
2021-08-16,28.145,28.255,27.86,28.255,32489.0
2021-08-17,28.125,28.245,27.98,28.095,25531.0
2021-08-18,28.0,28.175,27.9,27.9,40678.0
2021-08-19,28.025,28.465,27.9,28.385,33486.0
2021-08-20,28.7,28.75,28.555,28.71,15081.0
2021-08-23,28.65,28.79,28.6,28.73,25435.0
2021-08-24,28.8,28.82,28.69,28.74,30869.0
2021-08-25,28.94,28.94,28.72,28.75,11066.0
2021-08-26,28.88,28.9,28.69,28.85,32946.0
2021-08-27,28.95,28.99,28.8,28.95,40428.0
2021-08-30,28.97,29.305,28.96,29.265,26310.0
2021-08-31,29.325,29.325,29.155,29.215,28207.0
2021-09-01,29.215,29.495,29.205,29.325,33980.0
2021-09-02,29.445,29.445,29.08,29.11,26681.0
2021-09-03,29.145,29.225,29.04,29.195,37218.0
2021-09-07,29.435,29.625,29.345,29.615,20280.0
2021-09-08,29.7,29.71,29.365,29.505,36334.0
2021-09-09,29.485,29.595,29.365,29.375,32580.0
2021-09-10,29.495,29.495,29.175,29.175,23373.0
2021-09-13,29.395,29.395,28.99,29.155,40145.0
2021-09-14,29.205,29.335,29.135,29.185,29332.0
2021-09-15,29.185,29.325,29.0,29.305,13383.0
2021-09-16,29.205,29.425,29.135,29.415,22397.0
2021-09-17,29.275,29.445,29.185,29.235,22291.0
2021-09-20,28.86,29.01,28.495,28.82,64129.0
2021-09-21,28.96,28.98,28.77,28.85,17836.0
2021-09-22,28.95,29.04,28.79,28.99,26506.0
2021-09-23,28.97,29.1,28.84,29.08,20672.0
2021-09-24,29.04,29.155,28.97,29.135,19513.0
2021-09-27,28.96,28.96,28.67,28.77,43385.0
2021-09-28,28.515,28.515,27.995,27.995,67921.0
2021-09-29,28.295,28.305,28.015,28.035,18773.0
2021-09-30,28.005,28.215,27.72,27.75,52417.0
2021-10-01,27.88,27.96,27.51,27.9,25698.0
2021-10-04,27.75,27.75,26.945,27.125,74924.0
2021-10-05,27.145,27.64,27.145,27.48,25195.0
2021-10-06,27.325,27.66,27.215,27.62,27219.0
2021-10-07,27.98,28.055,27.84,27.87,27786.0
2021-10-08,27.97,27.97,27.59,27.61,35697.0
2021-10-12,27.57,27.57,27.285,27.295,24811.0
2021-10-13,27.42,27.53,27.365,27.53,16641.0
2021-10-14,27.62,27.93,27.61,27.91,35122.0
2021-10-15,28.075,28.185,27.96,28.185,32628.0
2021-10-18,28.135,28.475,27.98,28.475,21349.0
2021-10-19,28.545,28.65,28.465,28.65,26789.0
2021-10-20,28.68,28.68,28.355,28.415,42085.0
2021-10-21,28.415,28.69,28.305,28.69,9508.0
2021-10-22,28.555,28.58,28.355,28.445,27880.0
2021-10-25,28.525,28.74,28.435,28.67,28903.0
2021-10-26,28.75,28.96,28.66,28.74,23994.0
2021-10-27,28.83,28.91,28.555,28.7,24698.0
2021-10-28,28.84,28.94,28.71,28.9,25948.0
2021-10-29,28.78,29.15,28.75,29.15,25899.0
2021-11-01,29.155,29.245,28.99,29.155,31129.0
2021-11-02,29.235,29.395,29.15,29.335,23225.0
2021-11-03,29.375,29.535,29.275,29.535,19296.0
2021-11-04,29.655,30.18,29.645,30.1,42586.0
2021-11-05,30.24,30.395,30.09,30.19,50073.0
2021-11-08,30.29,30.395,30.17,30.21,34163.0
2021-11-09,30.335,30.335,29.94,30.04,38803.0
2021-11-10,29.78,29.87,29.485,29.645,50015.0
2021-11-11,30.04,30.15,29.94,29.96,16811.0
2021-11-12,30.11,30.305,29.99,30.28,25845.0
2021-11-15,30.345,30.345,30.09,30.21,32197.0
2021-11-16,30.29,30.585,30.18,30.565,44499.0
2021-11-17,30.585,30.725,30.485,30.625,27882.0
2021-11-18,30.825,30.9,30.685,30.855,41169.0
2021-11-19,30.99,31.19,30.875,31.11,48541.0
2021-11-22,31.25,31.36,30.675,30.675,59839.0
2021-11-23,30.685,30.685,30.14,30.385,57924.0
2021-11-24,30.14,30.535,30.06,30.535,28302.0
2021-11-25,30.695,30.745,30.335,30.715,20893.0
2021-11-26,30.525,30.585,29.99,30.535,43881.0
2021-11-29,30.475,30.795,30.425,30.735,54004.0
2021-11-30,30.715,30.845,30.27,30.345,77749.0
2021-12-01,30.645,30.735,29.88,29.88,83872.0
2021-12-02,29.74,30.15,29.645,29.97,28759.0
2021-12-03,30.05,30.08,29.235,29.545,62705.0
2021-12-06,29.535,29.725,29.12,29.645,37596.0
2021-12-07,29.97,30.455,29.94,30.335,47408.0
2021-12-08,30.27,30.615,30.19,30.615,20951.0
2021-12-09,30.655,30.735,30.335,30.375,52023.0
2021-12-10,30.465,30.635,30.335,30.615,27037.0
2021-12-13,30.755,30.845,30.375,30.415,28521.0
2021-12-14,30.18,30.24,29.73,30.08,39778.0
2021-12-15,30.2,30.97,29.88,30.97,51558.0
2021-12-16,30.725,30.735,29.73,29.86,50931.0
2021-12-17,29.695,30.14,29.505,30.0,47435.0
2021-12-20,29.545,29.76,29.525,29.725,60283.0
2021-12-21,30.02,30.435,29.74,30.415,31676.0
2021-12-22,30.395,30.635,30.28,30.625,31727.0
2021-12-23,30.595,30.89,30.595,30.825,26917.0
2021-12-24,30.835,31.07,30.685,31.04,21389.0
2021-12-29,31.06,31.19,30.91,31.05,22328.0
2021-12-30,31.05,31.18,30.8,30.83,23414.0
2021-12-31,30.72,30.72,30.365,30.365,48011.0
2022-01-04,30.96,31.01,30.195,30.465,46229.0
2022-01-05,30.255,30.285,29.59,29.59,85395.0
2022-01-06,29.38,29.63,29.185,29.37,63257.0
2022-01-07,29.28,29.39,28.805,28.935,76412.0
2022-01-10,28.55,29.015,28.1,29.015,124699.0
2022-01-11,28.855,29.145,28.635,29.115,52403.0
2022-01-12,29.32,29.37,28.965,29.125,47084.0
2022-01-13,29.115,29.145,28.28,28.34,77624.0
2022-01-14,28.22,28.595,28.17,28.59,54674.0
2022-01-17,28.675,29.37,28.46,28.855,68592.0
2022-01-18,28.17,28.24,27.805,27.825,116371.0
2022-01-19,27.845,28.1,27.415,27.415,64534.0
2022-01-20,27.625,27.94,27.11,27.17,73672.0
2022-01-21,26.98,27.17,26.505,26.525,120562.0
2022-01-24,25.915,26.69,25.28,26.66,248685.0
2022-01-25,26.135,26.455,25.81,26.045,150079.0
2022-01-26,26.69,26.89,25.915,26.195,104855.0
2022-01-27,26.505,26.585,25.915,25.995,79204.0
2022-01-28,26.165,26.97,25.87,26.97,58212.0
2022-01-31,27.05,27.765,26.95,27.765,56620.0
2022-02-01,27.875,27.93,27.465,27.915,62798.0
2022-02-02,28.21,28.29,27.835,28.07,108472.0
2022-02-03,27.345,27.495,26.8,26.85,87094.0
2022-02-04,27.11,27.745,27.04,27.515,50309.0
2022-02-07,27.565,27.645,27.01,27.09,34876.0
2022-02-08,27.11,27.445,26.93,27.425,38144.0
2022-02-09,27.795,27.97,27.635,27.97,106179.0
2022-02-10,27.565,27.93,27.365,27.455,43340.0
2022-02-11,27.445,27.565,26.555,26.7,104042.0
2022-02-14,26.61,26.88,26.405,26.66,77436.0
2022-02-15,26.98,27.295,26.98,27.295,45709.0
2022-02-16,27.03,27.23,26.73,27.13,46614.0
2022-02-17,26.96,26.97,26.305,26.315,41519.0
2022-02-18,26.395,26.465,25.9,26.075,37587.0
2022-02-22,25.79,26.155,25.51,25.77,77248.0
2022-02-23,25.935,25.945,25.025,25.035,59458.0
2022-02-24,24.32,26.265,24.23,26.075,2136275.0
2022-02-25,26.165,26.325,25.77,26.265,91235.0
2022-02-28,26.105,26.385,25.91,26.245,75660.0
2022-03-01,26.105,26.305,25.76,25.925,69088.0
2022-03-02,26.045,26.225,25.76,26.105,59688.0
2022-03-03,26.245,26.305,25.62,25.74,91925.0
2022-03-04,25.6,25.81,25.145,25.32,53363.0
2022-03-07,25.235,25.43,24.39,24.39,124859.0
2022-03-08,24.34,25.175,24.08,24.55,172001.0
2022-03-09,25.155,25.45,24.875,25.38,137404.0
2022-03-10,25.135,25.155,24.725,25.015,158977.0
2022-03-11,25.085,25.165,24.36,24.43,78270.0
2022-03-14,24.37,24.585,23.97,24.01,75949.0
2022-03-15,24.18,24.735,24.11,24.665,100073.0
2022-03-16,24.915,25.54,24.805,25.54,96339.0
2022-03-17,25.38,25.72,25.28,25.71,75550.0
2022-03-18,25.69,26.315,25.6,26.315,94028.0
2022-03-21,26.275,26.345,25.915,26.195,89916.0
2022-03-22,26.235,26.83,26.105,26.67,90667.0
2022-03-23,26.455,26.75,26.335,26.345,67143.0
2022-03-24,26.515,26.75,26.255,26.74,40008.0
2022-03-25,26.7,26.8,26.405,26.62,68022.0
2022-03-28,26.76,27.12,26.6,27.12,59171.0
2022-03-29,27.405,27.635,27.22,27.585,76961.0
2022-03-30,27.415,27.435,27.09,27.19,55626.0
2022-03-31,27.365,27.365,26.79,26.79,75730.0
2022-04-01,26.78,26.93,26.64,26.87,48110.0
2022-04-04,26.87,27.425,26.78,27.425,42458.0
2022-04-05,27.23,27.23,26.75,26.79,61963.0
2022-04-06,26.355,26.395,25.925,26.105,66805.0
2022-04-07,26.105,26.355,25.885,26.225,39463.0
2022-04-08,26.185,26.195,25.79,25.8,45071.0
2022-04-11,25.57,25.59,25.27,25.32,39479.0
2022-04-12,25.54,25.75,25.095,25.17,38397.0
2022-04-13,25.18,25.58,25.17,25.51,26005.0
2022-04-14,25.61,25.61,25.005,25.015,32010.0
2022-04-18,24.955,25.14,24.765,25.005,68891.0
2022-04-19,25.085,25.58,24.875,25.54,31831.0
2022-04-20,25.41,25.54,24.905,24.955,48312.0
2022-04-21,25.16,25.42,24.545,24.615,67988.0
2022-04-22,24.715,24.875,24.23,24.25,51686.0
2022-04-25,24.24,24.565,24.08,24.555,55013.0
2022-04-26,24.585,24.595,23.705,23.74,84987.0
2022-04-27,23.85,24.18,23.675,23.73,43469.0
2022-04-28,24.28,24.785,24.01,24.625,60368.0
2022-04-29,24.23,24.615,23.665,23.665,132466.0
2022-05-02,23.725,24.1,23.515,24.1,57996.0
2022-05-03,23.96,24.2,23.84,24.01,67911.0
2022-05-04,24.13,24.675,23.615,24.635,66413.0
2022-05-05,24.32,24.32,23.285,23.565,83376.0
2022-05-06,23.465,23.685,22.98,23.335,81306.0
2022-05-09,22.9,23.025,22.39,22.53,150482.0
2022-05-10,22.95,23.035,22.43,22.79,118549.0
2022-05-11,22.6,22.89,22.025,22.075,171408.0
2022-05-12,21.795,22.305,21.55,22.025,98472.0
2022-05-13,22.275,22.81,22.265,22.7,199052.0
2022-05-16,22.63,22.63,22.215,22.245,59213.0
2022-05-17,22.66,22.85,22.44,22.83,59945.0
2022-05-18,22.6,22.6,21.815,21.955,60014.0
2022-05-19,21.725,22.005,21.52,21.665,43044.0
2022-05-20,22.025,22.025,21.11,21.715,76192.0
2022-05-24,21.53,21.695,21.18,21.53,100405.0
2022-05-25,21.32,21.895,21.32,21.735,72942.0
2022-05-26,21.765,22.37,21.615,22.305,62692.0
2022-05-27,22.49,22.95,22.38,22.95,66790.0
2022-05-30,23.095,23.125,22.95,23.115,52739.0
2022-05-31,22.95,22.99,22.53,22.78,88970.0
2022-06-01,22.95,23.105,22.49,22.65,55281.0
2022-06-02,22.55,23.135,22.44,23.135,23413.0
2022-06-03,23.105,23.105,22.42,22.54,40061.0
2022-06-06,22.73,22.97,22.51,22.61,37218.0
2022-06-07,22.34,22.74,22.31,22.73,33093.0
2022-06-08,22.56,22.81,22.53,22.57,60936.0
2022-06-09,22.56,22.78,22.225,22.225,48992.0
2022-06-10,21.975,21.975,21.48,21.5,117490.0
2022-06-13,20.815,21.01,20.565,20.635,120180.0
2022-06-14,20.755,20.91,20.595,20.695,86323.0
2022-06-15,20.95,21.47,20.91,21.22,39995.0
2022-06-16,20.815,20.815,20.235,20.425,84401.0
2022-06-17,20.485,20.96,20.455,20.805,32423.0
2022-06-20,20.785,20.95,20.785,20.94,18855.0
2022-06-21,20.96,21.35,20.95,21.15,31659.0
2022-06-22,21.04,21.45,20.95,21.16,30554.0
2022-06-23,21.37,21.58,21.12,21.53,64077.0
2022-06-24,21.845,22.265,21.715,22.255,204280.0
2022-06-27,22.265,22.34,21.935,21.965,35992.0
2022-06-28,22.045,22.125,21.27,21.29,67274.0
2022-06-29,21.06,21.36,20.805,21.31,248954.0
2022-06-30,21.09,21.12,20.585,20.9,46545.0
2022-07-04,20.91,21.07,20.84,20.96,11530.0
2022-07-05,20.82,21.685,20.785,21.685,40645.0
2022-07-06,21.645,21.955,21.585,21.795,44245.0
2022-07-07,21.795,22.265,21.795,22.245,20510.0
2022-07-08,22.055,22.285,21.955,22.215,21081.0
2022-07-11,22.145,22.145,21.765,21.765,32343.0
2022-07-12,21.945,22.025,21.48,21.57,22156.0
2022-07-13,21.16,21.53,21.12,21.41,22970.0
2022-07-14,21.645,21.745,21.24,21.675,41544.0
2022-07-15,21.765,21.985,21.765,21.945,15496.0
2022-07-18,22.125,22.165,21.695,21.765,37652.0
2022-07-19,21.865,22.275,21.795,22.255,45122.0
2022-07-20,22.35,22.78,22.225,22.7,36752.0
2022-07-21,22.85,23.07,22.65,23.07,41990.0
2022-07-22,23.04,23.06,22.56,22.68,55728.0
2022-07-25,22.63,22.63,22.285,22.39,18743.0
2022-07-26,22.275,22.35,21.915,22.005,16953.0
2022-07-27,22.39,22.93,22.285,22.89,38687.0
2022-07-28,22.79,23.175,22.68,23.145,27462.0
2022-07-29,23.245,23.685,23.245,23.685,32662.0
2022-08-02,23.555,23.87,23.435,23.625,45429.0
2022-08-03,23.735,24.29,23.725,24.24,29152.0
2022-08-04,24.32,24.38,24.15,24.37,44578.0
2022-08-05,24.13,24.54,24.13,24.4,51344.0
2022-08-08,24.37,24.53,24.05,24.16,61440.0
2022-08-09,23.92,23.97,23.765,23.88,37598.0
2022-08-10,24.38,24.42,24.17,24.41,32441.0
2022-08-11,24.615,24.615,24.18,24.19,47214.0
2022-08-12,24.5,24.685,24.35,24.655,31248.0
2022-08-15,24.795,25.135,24.795,25.095,31685.0
2022-08-16,25.065,25.065,24.715,24.985,89908.0
2022-08-17,24.885,24.935,24.675,24.785,53173.0
2022-08-18,24.805,24.995,24.665,24.845,33301.0
2022-08-19,24.795,24.795,24.4,24.49,35002.0
2022-08-22,24.04,24.09,23.825,23.825,37844.0
2022-08-23,23.9,23.9,23.625,23.625,31932.0
2022-08-24,23.705,23.9,23.705,23.735,27625.0
2022-08-25,23.845,24.11,23.765,24.11,12465.0
2022-08-26,24.1,24.11,23.295,23.305,26086.0
2022-08-29,22.97,23.195,22.9,23.01,29101.0
2022-08-30,23.235,23.265,22.71,22.92,24356.0
2022-08-31,23.235,23.235,22.76,22.88,18636.0
2022-09-01,22.54,22.7,22.265,22.7,24572.0
2022-09-02,22.99,22.99,22.305,22.45,12265.0
2022-09-06,22.47,22.47,22.105,22.235,26488.0
2022-09-07,22.295,22.69,22.295,22.63,20607.0
2022-09-08,22.56,22.8,22.39,22.56,12613.0
2022-09-09,22.84,23.155,22.69,23.155,30104.0
2022-09-12,23.285,23.425,23.095,23.415,26869.0
2022-09-13,22.79,22.96,22.4,22.46,29486.0
2022-09-14,22.54,22.65,22.38,22.62,20636.0
2022-09-15,22.48,22.62,22.195,22.315,11154.0
2022-09-16,22.235,22.235,21.905,22.115,23021.0
2022-09-19,21.865,22.315,21.865,22.275,20403.0
2022-09-20,22.275,22.41,22.105,22.235,22523.0
2022-09-21,22.325,22.6,21.975,21.975,35460.0
2022-09-22,21.855,22.045,21.745,21.785,23200.0
2022-09-23,21.755,21.755,21.36,21.56,26016.0
2022-09-26,21.56,21.965,21.55,21.645,24062.0
2022-09-27,21.955,22.055,21.55,21.695,12373.0
2022-09-28,21.52,21.975,21.44,21.975,24988.0
2022-09-29,21.54,21.735,21.2,21.41,24823.0
2022-09-30,21.45,21.705,21.23,21.23,10160.0
2022-10-03,21.14,21.56,21.06,21.45,24433.0
2022-10-04,21.795,22.225,21.795,22.065,35701.0
2022-10-05,21.855,22.285,21.795,22.115,22428.0
2022-10-06,22.125,22.43,22.125,22.235,17428.0
2022-10-07,21.705,21.905,21.25,21.32,34271.0
2022-10-11,21.06,21.09,20.675,20.76,23779.0
2022-10-12,20.77,20.93,20.675,20.79,18172.0
2022-10-13,20.365,21.2,20.265,21.17,21316.0
2022-10-14,21.29,21.41,20.645,20.715,33250.0
2022-10-17,21.09,21.25,20.9,21.2,11131.0
2022-10-18,21.715,21.815,21.32,21.4,9026.0
2022-10-19,21.39,21.585,21.21,21.42,38033.0
2022-10-20,21.15,21.675,21.15,21.38,11485.0
2022-10-21,21.34,21.715,21.17,21.715,28838.0
2022-10-24,21.865,22.085,21.605,21.995,46808.0
2022-10-25,21.915,22.335,21.905,22.335,15794.0
2022-10-26,21.785,22.165,21.655,21.655,18606.0
2022-10-27,21.675,21.685,21.26,21.27,20836.0
2022-10-28,21.27,22.025,21.2,21.965,32971.0
2022-10-31,21.815,22.015,21.655,21.765,14698.0
2022-11-01,22.055,22.055,21.45,21.45,21039.0
2022-11-02,21.42,21.55,20.82,20.82,40500.0
2022-11-03,20.645,20.82,20.375,20.405,36274.0
2022-11-04,20.575,20.575,19.87,20.175,76921.0
2022-11-07,20.315,20.535,20.205,20.515,41004.0
2022-11-08,20.735,20.745,20.345,20.555,37083.0
2022-11-09,20.525,20.535,20.135,20.135,22159.0
2022-11-10,21.01,21.51,21.0,21.51,29049.0
2022-11-11,21.575,22.005,21.42,21.955,25139.0
2022-11-14,21.715,22.055,21.685,21.775,19528.0
2022-11-15,22.305,22.38,21.935,22.035,141998.0
2022-11-16,22.015,22.015,21.735,21.815,10497.0
2022-11-17,21.685,21.825,21.565,21.675,12990.0
2022-11-18,22.015,22.115,21.665,21.845,19818.0
2022-11-21,21.815,21.865,21.565,21.595,15837.0
2022-11-22,21.575,21.845,21.41,21.845,24355.0
2022-11-23,21.785,22.155,21.785,22.055,27831.0
2022-11-24,22.215,22.215,22.055,22.115,19269.0
2022-11-25,22.105,22.105,21.905,22.105,20421.0
2022-11-28,21.885,22.075,21.715,21.785,29687.0
2022-11-29,21.895,21.915,21.645,21.765,31262.0
2022-11-30,21.705,22.54,21.51,22.54,52198.0
2022-12-01,22.54,22.71,22.42,22.63,34663.0
2022-12-02,22.265,22.61,22.265,22.61,57582.0
2022-12-05,22.325,22.47,22.255,22.325,21768.0
2022-12-06,22.315,22.41,21.835,21.935,20541.0
2022-12-07,21.905,21.925,21.625,21.815,26514.0
2022-12-08,21.895,21.965,21.665,21.905,34749.0
2022-12-09,21.925,22.165,21.885,21.945,23083.0
2022-12-12,22.095,22.195,21.965,22.195,26231.0
2022-12-13,22.99,23.03,22.215,22.42,55822.0
2022-12-14,22.355,22.59,22.065,22.255,21243.0
2022-12-15,22.095,22.095,21.5,21.585,41729.0
2022-12-16,21.635,21.645,21.25,21.41,64435.0
2022-12-19,21.32,21.42,20.89,20.96,43145.0
2022-12-20,20.97,20.99,20.76,20.93,26936.0
2022-12-21,20.93,21.29,20.93,21.17,43855.0
2022-12-22,20.96,21.02,20.475,20.715,44949.0
2022-12-23,20.675,20.75,20.445,20.735,38759.0
2022-12-28,20.355,20.385,20.125,20.125,62804.0
2022-12-29,20.37,20.68,20.22,20.64,8448.0
2022-12-30,20.51,20.59,20.31,20.59,17390.0
2023-01-03,20.855,21.115,20.49,20.68,20373.0
2023-01-04,20.68,20.72,20.34,20.46,32211.0
2023-01-05,20.56,20.57,20.23,20.28,18749.0
2023-01-06,20.42,20.66,20.13,20.62,13845.0
2023-01-09,20.75,21.075,20.68,20.75,22716.0
2023-01-10,20.67,20.955,20.62,20.955,12177.0
2023-01-11,21.105,21.485,20.985,21.485,38038.0
2023-01-12,21.525,21.535,21.195,21.465,34032.0
2023-01-13,21.405,21.665,21.405,21.635,11707.0
2023-01-16,21.735,21.795,21.565,21.795,19697.0
2023-01-17,21.595,21.845,21.585,21.705,47567.0
2023-01-18,21.905,22.02,21.685,21.715,42629.0
2023-01-19,21.595,21.595,21.405,21.485,28221.0
2023-01-20,21.645,21.925,21.515,21.915,22481.0
2023-01-23,22.05,22.47,22.01,22.41,49001.0
2023-01-24,22.33,22.45,22.19,22.36,41013.0
2023-01-25,21.905,22.35,21.775,22.28,29005.0
2023-01-26,22.39,22.61,22.33,22.58,32268.0
2023-01-27,22.64,22.98,22.46,22.84,70319.0
2023-01-30,22.7,22.72,22.44,22.55,41615.0
2023-01-31,22.51,22.7,22.51,22.7,28597.0
2023-02-01,22.7,23.315,22.61,23.135,70713.0
2023-02-02,23.695,24.23,23.685,24.105,52579.0
2023-02-03,23.845,24.28,23.695,23.835,91372.0
2023-02-06,23.765,23.835,23.595,23.645,24617.0
2023-02-07,23.645,24.125,23.615,24.125,41195.0
2023-02-08,24.085,24.095,23.685,23.765,46461.0
2023-02-09,24.065,24.065,23.495,23.555,49644.0
2023-02-10,23.355,23.355,23.02,23.195,36397.0
2023-02-13,23.205,23.535,23.195,23.455,19085.0
2023-02-14,23.515,23.725,23.375,23.685,38950.0
2023-02-15,23.745,23.955,23.595,23.955,22722.0
2023-02-16,23.755,23.965,23.585,23.615,19478.0
2023-02-17,23.495,23.595,23.185,23.395,35574.0
2023-02-21,23.145,23.225,22.93,22.93,23461.0
2023-02-22,22.98,23.085,22.84,22.9,34635.0
2023-02-23,23.145,23.205,22.86,23.135,21353.0
2023-02-24,22.9,23.04,22.77,22.93,22166.0
2023-02-27,23.085,23.115,22.94,23.04,22540.0
2023-02-28,23.06,23.225,22.93,23.155,20149.0
2023-03-01,23.145,23.145,22.81,22.82,35150.0
2023-03-02,22.74,23.03,22.67,22.99,48259.0
2023-03-03,23.145,23.545,23.145,23.545,34502.0
2023-03-06,23.695,23.915,23.605,23.605,30361.0
2023-03-07,23.815,23.815,23.505,23.515,14704.0
2023-03-08,23.535,23.765,23.535,23.725,13042.0
2023-03-09,23.725,23.965,23.395,23.405,36878.0
2023-03-10,23.315,23.475,22.96,23.01,32188.0
2023-03-13,22.8,23.255,22.63,23.03,84318.0
2023-03-14,23.355,23.485,23.135,23.335,23196.0
2023-03-15,23.305,23.625,23.195,23.625,72883.0
2023-03-16,23.475,24.24,23.475,24.205,65928.0
2023-03-17,24.205,24.42,24.055,24.145,57184.0
2023-03-20,24.105,24.165,23.895,24.105,18743.0
2023-03-21,24.24,24.63,24.24,24.63,41447.0
2023-03-22,24.64,24.9,24.36,24.36,29881.0
2023-03-23,24.6,24.88,24.43,24.68,35598.0
2023-03-24,24.64,24.81,24.51,24.67,16560.0
2023-03-27,24.78,24.78,24.36,24.39,29382.0
2023-03-28,24.46,24.47,24.005,24.125,19595.0
2023-03-29,24.36,24.57,24.34,24.55,19482.0
2023-03-30,24.72,24.78,24.6,24.73,10936.0
2023-03-31,24.86,25.14,24.73,25.07,43020.0
2023-04-03,24.9,24.96,24.68,24.88,18539.0
2023-04-04,25.05,25.05,24.85,24.95,36264.0
2023-04-05,24.88,24.88,24.49,24.59,73912.0
2023-04-06,24.42,24.81,24.38,24.81,20206.0
2023-04-10,24.72,24.79,24.51,24.77,6635.0
2023-04-11,24.72,24.86,24.5,24.55,20445.0
2023-04-12,24.66,24.71,24.31,24.33,18829.0
2023-04-13,24.37,24.67,24.36,24.62,14777.0
2023-04-14,24.59,24.74,24.47,24.72,19114.0
2023-04-17,24.7,24.73,24.51,24.68,19255.0
2023-04-18,24.82,24.89,24.63,24.69,18973.0
2023-04-19,24.61,24.83,24.49,24.76,18988.0
2023-04-20,24.66,24.81,24.55,24.57,24223.0
2023-04-21,24.64,24.82,24.61,24.76,18805.0
2023-04-24,24.71,24.86,24.55,24.67,14255.0
2023-04-25,24.72,24.79,24.34,24.34,24087.0
2023-04-26,24.59,24.76,24.54,24.6,22294.0
2023-04-27,24.9,25.15,24.75,25.13,58801.0
2023-04-28,25.12,25.23,24.98,25.21,56310.0
2023-05-01,25.17,25.21,25.07,25.13,36853.0
2023-05-02,25.14,25.23,24.95,25.06,17482.0
2023-05-03,25.13,25.24,24.95,24.95,22019.0
2023-05-04,24.97,24.97,24.66,24.7,13549.0
2023-05-05,24.89,25.05,24.7,24.98,40508.0
2023-05-08,24.8,25.04,24.74,25.04,13256.0
2023-05-09,24.99,25.0,24.86,24.92,24892.0
2023-05-10,25.02,25.25,24.98,25.21,20340.0
2023-05-11,25.31,25.49,25.28,25.49,33823.0
2023-05-12,25.57,25.57,25.32,25.47,23139.0
2023-05-15,25.47,25.5,25.37,25.45,19692.0
2023-05-16,25.4,25.645,25.26,25.58,20657.0
2023-05-17,25.56,25.905,25.56,25.865,54138.0
2023-05-18,25.945,26.485,25.945,26.485,38562.0
2023-05-19,26.505,26.535,26.375,26.465,32013.0
2023-05-23,26.325,26.485,26.145,26.145,32927.0
2023-05-24,26.005,26.205,25.995,26.155,19446.0
2023-05-25,26.765,26.945,26.625,26.875,51652.0
2023-05-26,27.03,27.58,27.0,27.53,96703.0
2023-05-29,27.84,27.86,27.58,27.74,59656.0
2023-05-30,27.9,27.96,27.6,27.6,31346.0
2023-05-31,27.55,27.7,27.33,27.45,39786.0
2023-06-01,27.42,27.64,27.3,27.57,28839.0
2023-06-02,27.63,27.84,27.54,27.72,24526.0
2023-06-05,27.77,27.91,27.65,27.73,20624.0
2023-06-06,27.73,27.82,27.6,27.76,31614.0
2023-06-07,27.79,27.86,27.1,27.11,38152.0
2023-06-08,27.12,27.45,27.02,27.35,16752.0
2023-06-09,27.46,27.69,27.41,27.49,28141.0
2023-06-12,27.6,28.03,27.57,28.02,50781.0
2023-06-13,28.18,28.25,27.91,28.16,54291.0
2023-06-14,28.05,28.34,28.0,28.34,29922.0
2023-06-15,28.19,28.515,28.18,28.405,34224.0
2023-06-16,28.585,28.655,28.22,28.29,31712.0
2023-06-19,28.15,28.31,28.11,28.18,16976.0
2023-06-20,28.09,28.35,28.05,28.25,27936.0
2023-06-21,28.09,28.23,27.61,27.7,32063.0
2023-06-22,27.48,27.92,27.48,27.89,31086.0
2023-06-23,27.82,27.9,27.56,27.73,26513.0
2023-06-26,27.62,27.85,27.24,27.24,38236.0
2023-06-27,27.4,27.87,27.4,27.81,22179.0
2023-06-28,27.83,28.23,27.78,28.01,26160.0
2023-06-29,28.07,28.13,27.93,28.01,17048.0
2023-06-30,28.28,28.51,28.28,28.5,41135.0
2023-07-04,28.46,28.675,28.26,28.655,34488.0
2023-07-05,28.48,28.675,28.42,28.625,36789.0
2023-07-06,28.31,28.545,28.2,28.545,28899.0
2023-07-07,28.42,28.545,28.27,28.35,25454.0
2023-07-10,28.32,28.32,28.01,28.26,19187.0
2023-07-11,28.28,28.41,28.13,28.33,31549.0
2023-07-12,28.605,28.665,28.39,28.585,29300.0
2023-07-13,28.795,28.985,28.745,28.925,36565.0
2023-07-14,29.065,29.325,29.015,29.155,76850.0
2023-07-17,29.195,29.405,29.115,29.375,32235.0
2023-07-18,29.415,29.665,29.195,29.585,48033.0
2023-07-19,29.705,29.735,29.435,29.515,28576.0
2023-07-20,29.325,29.345,28.675,28.785,51496.0
2023-07-21,28.955,29.065,28.725,28.775,25945.0
2023-07-24,28.785,28.935,28.635,28.705,12473.0
2023-07-25,28.815,29.055,28.815,28.965,15511.0
2023-07-26,28.975,29.095,28.735,28.965,20973.0
2023-07-27,29.355,29.455,28.905,28.945,31889.0
2023-07-28,29.255,29.535,29.035,29.505,42605.0
2023-07-31,29.465,29.465,29.265,29.405,31931.0
2023-08-01,29.415,29.595,29.345,29.555,32864.0
2023-08-02,29.305,29.345,28.795,28.985,51082.0
2023-08-03,28.695,28.945,28.685,28.815,33495.0
2023-08-04,28.935,29.175,28.765,28.785,41565.0
2023-08-08,28.935,29.015,28.665,28.775,19981.0
2023-08-09,28.915,28.945,28.41,28.42,31161.0
2023-08-10,28.625,28.815,28.39,28.51,22399.0
2023-08-11,28.37,28.41,28.2,28.4,26717.0
2023-08-14,28.29,28.675,28.25,28.675,29516.0
2023-08-15,28.675,28.685,28.4,28.41,13941.0
2023-08-16,28.36,28.52,28.22,28.22,39202.0
2023-08-17,28.25,28.39,27.88,27.96,32139.0
2023-08-18,27.69,27.96,27.6,27.86,32512.0
2023-08-21,27.95,28.41,27.93,28.4,23636.0
2023-08-22,28.535,28.735,28.36,28.42,22260.0
2023-08-23,28.53,28.915,28.52,28.855,29917.0
2023-08-24,29.185,29.345,28.34,28.35,20744.0
2023-08-25,28.49,28.715,28.22,28.655,27065.0
2023-08-28,28.915,28.955,28.625,28.825,18578.0
2023-08-29,28.775,29.395,28.745,29.325,41961.0
2023-08-30,29.325,29.515,29.255,29.455,23132.0
2023-08-31,29.515,29.785,29.445,29.615,27707.0
2023-09-01,29.805,29.865,29.645,29.785,27458.0
2023-09-05,29.665,30.035,29.665,29.965,44388.0
2023-09-06,29.885,29.915,29.545,29.655,26716.0
2023-09-07,29.295,29.565,29.165,29.545,34075.0
2023-09-08,29.475,29.595,29.305,29.425,25713.0
2023-09-11,29.485,29.665,29.355,29.635,25233.0
2023-09-12,29.485,29.485,29.115,29.145,28905.0
2023-09-13,29.105,29.335,29.055,29.245,18733.0
2023-09-14,29.295,29.395,29.215,29.385,44613.0
2023-09-15,29.305,29.385,28.815,28.915,32921.0
2023-09-18,28.755,28.955,28.715,28.855,25752.0
2023-09-19,28.615,28.765,28.36,28.765,22111.0
2023-09-20,28.805,28.815,28.32,28.34,36234.0
2023-09-21,28.07,28.11,27.72,27.72,49617.0
2023-09-22,27.83,28.0,27.74,27.78,56377.0
2023-09-25,27.72,27.86,27.6,27.86,12335.0
2023-09-26,27.7,27.84,27.4,27.48,32340.0
2023-09-27,27.61,27.64,27.26,27.51,29515.0
2023-09-28,27.33,27.8,27.27,27.7,37696.0
2023-09-29,27.89,28.09,27.84,27.95,18165.0
2023-10-02,27.99,28.45,27.86,28.38,11155.0
2023-10-03,28.18,28.39,27.84,27.85,32164.0
2023-10-04,28.03,28.49,28.03,28.46,28728.0
2023-10-05,28.46,28.5,28.12,28.39,25780.0
2023-10-06,28.16,28.86,28.06,28.79,29354.0
2023-10-10,28.85,29.085,28.79,28.85,34261.0
2023-10-11,28.895,29.165,28.895,29.145,49259.0
2023-10-12,29.245,29.505,29.075,29.285,45312.0
2023-10-13,29.395,29.395,28.67,28.82,26408.0
2023-10-16,28.77,29.035,28.69,29.025,34277.0
2023-10-17,28.86,29.025,28.6,28.995,33778.0
2023-10-18,28.78,28.84,28.48,28.58,21685.0
2023-10-19,28.76,28.77,28.35,28.48,28572.0
2023-10-20,28.33,28.39,27.84,27.89,21182.0
2023-10-23,27.81,28.17,27.68,28.0,49951.0
2023-10-24,28.14,28.36,28.12,28.34,30106.0
2023-10-25,28.2,28.33,27.69,27.75,35762.0
2023-10-26,27.65,27.82,27.1,27.26,21871.0
2023-10-27,27.47,27.74,27.43,27.47,18428.0
2023-10-30,27.69,27.88,27.59,27.77,33295.0
2023-10-31,27.8,28.06,27.72,28.05,23912.0
2023-11-01,28.1,28.61,28.07,28.61,33911.0
2023-11-02,28.71,28.925,28.7,28.85,31453.0
2023-11-03,28.905,29.085,28.74,29.005,41744.0
2023-11-06,29.045,29.225,28.965,29.225,45735.0
2023-11-07,29.335,29.715,29.335,29.635,30881.0
2023-11-08,29.825,29.895,29.695,29.835,38416.0
2023-11-09,29.835,29.985,29.665,29.715,36707.0
2023-11-10,29.895,30.33,29.745,30.315,58364.0
2023-11-13,30.295,30.335,30.105,30.255,27641.0
2023-11-14,30.635,30.815,30.575,30.645,56845.0
2023-11-15,30.805,30.815,30.605,30.705,50373.0
2023-11-16,30.705,31.045,30.695,31.045,51697.0
2023-11-17,30.905,30.995,30.775,30.995,42822.0
2023-11-20,30.985,31.41,30.915,31.36,51066.0
2023-11-21,31.165,31.21,30.945,31.115,40979.0
2023-11-22,31.38,31.53,31.175,31.22,41359.0
2023-11-23,31.125,31.52,31.125,31.52,13839.0
2023-11-24,31.135,31.145,30.775,31.105,46910.0
2023-11-27,31.035,31.145,30.945,30.995,33667.0
2023-11-28,30.825,31.025,30.815,31.025,18314.0
2023-11-29,31.21,31.35,31.005,31.025,29221.0
2023-11-30,31.115,31.115,30.655,30.895,32525.0
2023-12-01,30.685,30.825,30.535,30.775,17964.0
2023-12-04,30.615,30.745,30.235,30.515,34110.0
2023-12-05,30.345,30.815,30.345,30.815,17487.0
2023-12-06,30.955,30.995,30.595,30.635,31334.0
2023-12-07,30.835,31.075,30.835,31.065,25538.0
2023-12-08,30.935,31.23,30.835,31.21,34687.0
2023-12-11,31.085,31.26,30.935,31.26,25526.0
2023-12-12,31.125,31.45,31.115,31.45,33301.0
2023-12-13,31.51,31.7,31.42,31.7,40400.0
2023-12-14,31.64,31.65,31.145,31.32,42578.0
2023-12-15,31.38,31.54,31.29,31.42,45649.0
2023-12-18,31.52,31.77,31.48,31.71,35033.0
2023-12-19,31.61,31.76,31.59,31.72,29377.0
2023-12-20,31.73,31.84,31.35,31.35,60398.0
2023-12-21,31.6,31.63,31.37,31.56,27343.0
2023-12-22,31.58,31.62,31.41,31.51,26237.0
2023-12-27,31.92,31.93,31.41,31.55,29050.0
2023-12-28,31.57,31.71,31.54,31.71,15873.0
2023-12-29,31.57,31.72,31.27,31.56,32973.0
2024-01-02,31.41,31.41,30.81,31.05,55884.0
2024-01-03,30.9,30.94,30.75,30.76,48069.0
2024-01-04,30.57,30.81,30.49,30.64,57161.0
2024-01-05,30.58,30.76,30.5,30.6,40330.0
2024-01-08,30.76,31.32,30.72,31.27,36475.0
2024-01-09,31.08,31.57,31.06,31.5,39999.0
2024-01-10,31.58,31.9,31.53,31.85,38206.0
2024-01-11,31.91,32.09,31.69,31.97,36156.0
2024-01-12,32.01,32.08,31.86,32.06,48562.0
2024-01-15,32.07,32.295,32.06,32.285,25551.0
2024-01-16,32.1,32.325,32.03,32.245,51975.0
2024-01-17,32.02,32.13,31.77,32.09,57835.0
2024-01-18,32.325,32.585,32.265,32.585,34464.0
2024-01-19,32.655,33.055,32.635,33.025,130080.0
2024-01-22,33.205,33.395,33.135,33.325,53729.0
2024-01-23,33.345,33.355,33.135,33.345,32131.0
2024-01-24,33.485,34.055,33.485,33.785,144889.0
2024-01-25,33.955,33.995,33.585,33.665,69703.0
2024-01-26,33.545,33.665,33.325,33.445,68637.0
2024-01-29,33.525,33.805,33.465,33.755,53126.0
2024-01-30,33.825,33.835,33.435,33.565,55330.0
2024-01-31,33.195,33.205,32.795,32.845,57381.0
2024-02-01,33.125,33.185,32.925,33.145,53614.0
2024-02-02,33.555,34.115,33.405,34.065,92630.0
2024-02-05,34.245,34.335,33.955,34.335,60873.0
2024-02-06,34.335,34.335,33.835,34.115,66935.0
2024-02-07,34.185,34.485,34.105,34.485,54345.0
2024-02-08,34.495,34.545,34.415,34.475,49688.0
2024-02-09,34.615,34.97,34.445,34.92,65115.0
2024-02-12,34.95,35.01,34.635,34.715,63849.0
2024-02-13,34.165,34.635,34.045,34.415,88590.0
2024-02-14,34.665,34.82,34.485,34.81,67372.0
2024-02-15,34.735,34.735,34.445,34.645,34682.0
2024-02-16,34.725,34.735,34.355,34.415,85243.0
2024-02-20,34.235,34.275,33.785,34.115,132973.0
2024-02-21,33.815,33.945,33.615,33.945,54838.0
2024-02-22,34.625,35.04,34.575,35.01,86964.0
2024-02-23,35.06,35.25,34.88,35.03,56596.0
2024-02-26,35.04,35.13,34.94,34.95,67510.0
2024-02-27,35.03,35.06,34.81,35.06,92589.0
2024-02-28,34.99,35.09,34.83,35.02,35178.0
2024-02-29,35.11,35.37,34.93,35.33,57092.0
2024-03-01,35.43,35.83,35.34,35.78,124328.0
2024-03-04,35.78,35.88,35.64,35.7,72145.0
2024-03-05,35.42,35.44,34.88,35.1,81087.0
2024-03-06,35.35,35.38,34.98,35.14,103795.0
2024-03-07,35.31,35.62,35.21,35.56,88052.0
2024-03-08,35.58,35.93,35.1,35.22,85950.0
2024-03-11,35.1,35.11,34.82,34.98,87394.0
2024-03-12,35.18,35.71,35.03,35.71,88869.0
2024-03-13,35.6,35.64,35.23,35.35,67293.0
2024-03-14,35.52,35.59,35.24,35.52,78840.0
2024-03-15,35.23,35.25,34.98,35.14,92991.0
2024-03-18,35.51,35.75,35.38,35.4,60935.0
2024-03-19,35.45,35.67,35.2,35.62,56986.0
2024-03-20,35.68,35.89,35.56,35.87,29677.0
2024-03-21,36.31,36.37,36.0,36.07,66096.0
2024-03-22,36.14,36.42,36.07,36.36,56964.0
2024-03-25,36.08,36.25,35.88,36.15,96770.0
2024-03-26,36.21,36.26,35.94,35.99,52031.0
2024-03-27,36.26,36.26,35.77,35.99,64199.0
2024-03-28,35.98,35.99,35.76,35.9,41746.0
2024-04-01,35.9,36.19,35.85,36.05,36982.0
2024-04-02,35.55,35.78,35.44,35.75,60614.0
2024-04-03,35.61,35.84,35.49,35.72,105906.0
2024-04-04,35.96,36.07,35.29,35.29,51567.0
2024-04-05,35.54,35.97,35.54,35.86,38873.0
2024-04-08,35.92,36.01,35.74,35.86,36935.0
2024-04-09,35.97,35.98,35.56,35.91,46185.0
2024-04-10,35.69,35.94,35.64,35.92,36608.0
2024-04-11,35.93,36.59,35.91,36.56,53840.0
2024-04-12,36.31,36.48,36.11,36.21,48357.0
2024-04-15,36.37,36.48,35.48,35.55,162590.0
2024-04-16,35.55,35.82,35.55,35.66,46329.0
2024-04-17,35.77,35.77,35.08,35.09,84148.0
2024-04-18,35.09,35.16,34.76,34.84,49434.0
2024-04-19,34.59,34.69,33.825,33.925,129480.0
2024-04-22,33.995,34.285,33.735,34.145,70407.0
2024-04-23,34.355,34.66,34.225,34.64,45213.0
2024-04-24,35.05,35.09,34.64,34.76,50418.0
2024-04-25,34.085,34.495,33.835,34.495,67705.0
2024-04-26,34.91,35.3,34.9,35.12,52903.0
2024-04-29,35.38,35.39,35.03,35.22,55706.0
2024-04-30,35.28,35.45,34.75,34.8,35119.0
2024-05-01,34.79,35.16,34.465,34.58,43800.0
2024-05-02,34.79,34.91,34.495,34.88,41267.0
2024-05-03,35.51,35.71,35.36,35.65,51094.0
2024-05-06,35.74,36.09,35.64,36.09,61754.0
2024-05-07,36.14,36.34,36.08,36.24,50922.0
2024-05-08,36.05,36.19,35.99,36.17,61332.0
2024-05-09,36.16,36.17,35.88,36.09,82311.0
2024-05-10,35.96,36.16,35.91,36.12,62111.0
2024-05-13,36.17,36.17,35.93,36.07,81348.0
2024-05-14,36.04,36.35,35.94,36.3,25623.0
2024-05-15,36.41,36.92,36.4,36.88,120300.0
2024-05-16,37.02,37.03,36.76,36.78,75941.0
2024-05-17,36.84,36.84,36.6,36.71,48204.0
2024-05-21,36.9,37.23,36.88,37.21,49533.0
2024-05-22,37.19,37.33,37.04,37.2,59643.0
2024-05-23,37.605,37.685,37.17,37.32,86956.0
2024-05-24,37.34,37.5,37.23,37.48,56323.0
2024-05-27,37.5,37.625,37.38,37.565,75244.0
2024-05-28,37.535,37.725,37.43,37.695,65268.0
2024-05-29,37.47,37.815,37.44,37.675,61944.0
2024-05-30,37.48,37.575,36.84,36.97,67750.0
2024-05-31,36.95,37.04,36.14,36.74,71262.0
2024-06-03,37.01,37.15,36.68,37.04,43134.0
2024-06-04,37.07,37.36,37.03,37.32,45323.0
2024-06-05,37.635,38.145,37.555,38.125,90662.0
2024-06-06,38.125,38.345,37.985,38.105,52182.0
2024-06-07,38.105,38.475,38.075,38.305,49187.0
2024-06-10,38.365,38.505,38.175,38.495,55303.0
2024-06-11,38.445,38.825,38.305,38.825,28646.0
2024-06-12,39.095,39.665,38.935,39.415,56281.0
2024-06-13,39.705,39.785,39.415,39.585,82029.0
2024-06-14,39.585,39.785,39.455,39.735,112028.0
2024-06-17,39.785,40.225,39.585,40.175,83833.0
2024-06-18,40.125,40.195,39.925,40.135,108191.0
2024-06-19,40.135,40.225,40.055,40.105,32313.0
2024-06-20,40.255,40.265,39.545,39.635,184538.0
2024-06-21,39.695,39.815,39.465,39.615,86805.0
2024-06-24,39.465,39.585,38.955,39.005,94642.0
2024-06-25,39.065,39.575,39.015,39.565,49191.0
2024-06-26,39.585,39.905,39.465,39.875,60806.0
2024-06-27,39.845,40.065,39.835,39.945,86237.0
2024-06-28,40.115,40.445,39.685,39.695,56612.0
2024-07-02,39.895,40.405,39.835,40.405,59295.0
2024-07-03,40.365,41.13,40.215,41.13,99969.0
2024-07-04,40.84,40.89,40.7,40.89,57031.0
2024-07-05,40.82,41.24,40.79,41.17,74907.0
2024-07-08,41.25,41.34,41.14,41.21,82624.0
2024-07-09,41.3,41.52,41.16,41.27,89454.0
2024-07-10,41.47,41.79,41.32,41.76,65040.0
2024-07-11,41.7,41.76,40.68,40.81,172177.0
2024-07-12,40.87,41.42,40.74,41.08,112058.0
2024-07-15,41.29,41.62,41.12,41.18,97396.0
2024-07-16,41.51,41.53,40.99,41.22,78983.0
2024-07-17,40.415,40.485,39.895,39.915,181350.0
2024-07-18,40.295,40.305,39.435,39.845,168352.0
2024-07-19,39.795,39.945,39.325,39.415,45521.0
2024-07-22,39.935,40.315,39.845,40.255,116681.0
2024-07-23,40.195,40.495,40.065,40.225,46892.0
2024-07-24,39.595,39.615,38.655,38.705,128562.0
2024-07-25,38.785,39.175,37.825,38.385,189167.0
2024-07-26,38.635,38.935,38.405,38.735,79277.0
2024-07-29,38.955,39.085,38.635,38.775,56835.0
2024-07-30,38.945,39.005,37.855,38.335,84206.0
2024-07-31,38.965,39.395,38.895,39.365,124071.0
2024-08-01,39.395,39.735,38.225,38.525,95838.0
2024-08-02,37.675,37.815,36.92,37.435,173028.0
2024-08-06,36.31,36.85,35.84,36.32,178527.0
2024-08-07,36.94,37.155,35.94,35.97,86981.0
2024-08-08,36.59,37.09,36.15,37.03,43656.0
2024-08-09,36.94,37.295,36.8,37.225,41622.0
2024-08-12,37.365,37.615,37.135,37.335,54213.0
2024-08-13,37.675,38.285,37.675,38.285,141711.0
2024-08-14,38.395,38.445,37.945,38.375,118349.0
2024-08-15,38.855,39.355,38.695,39.315,75808.0
2024-08-16,39.195,39.395,38.995,39.255,76312.0
2024-08-19,39.285,39.695,39.055,39.695,76724.0
2024-08-20,39.655,39.795,39.405,39.565,39356.0
2024-08-21,39.485,39.765,39.355,39.695,31250.0
2024-08-22,39.815,39.945,38.965,38.995,45130.0
2024-08-23,39.325,39.505,38.875,39.285,33506.0
2024-08-26,39.185,39.245,38.545,38.795,43411.0
2024-08-27,38.625,38.955,38.475,38.855,37621.0
2024-08-28,38.885,38.885,38.205,38.495,52292.0
2024-08-29,38.765,39.055,38.325,38.435,79732.0
2024-08-30,38.615,38.905,38.525,38.885,38486.0
2024-09-03,38.705,38.745,37.595,37.745,89061.0
2024-09-04,37.465,37.745,37.275,37.525,78751.0
2024-09-05,37.355,37.945,37.315,37.515,24539.0
2024-09-06,37.585,37.755,36.63,36.78,72230.0
2024-09-09,37.115,37.325,36.85,37.215,38046.0
2024-09-10,37.255,37.715,37.195,37.695,40585.0
2024-09-11,37.885,38.545,37.295,38.525,50915.0
2024-09-12,38.715,39.075,38.495,38.915,53006.0
2024-09-13,38.935,39.285,38.925,39.135,44404.0
2024-09-16,38.975,39.015,38.635,39.005,28493.0
2024-09-17,39.265,39.395,38.885,39.075,67315.0
2024-09-18,39.075,39.245,38.855,38.935,62917.0
2024-09-19,39.695,40.005,39.685,39.855,62627.0
2024-09-20,39.835,39.925,39.495,39.745,26615.0
2024-09-23,39.655,39.745,39.535,39.635,28779.0
2024-09-24,39.665,39.755,39.305,39.665,27672.0
2024-09-25,39.675,39.895,39.665,39.845,33046.0
2024-09-26,40.365,40.515,39.845,40.115,41173.0
2024-09-27,40.275,40.295,39.945,40.015,79793.0
2024-09-30,39.915,40.165,39.805,40.155,53652.0
2024-10-01,40.065,40.175,39.175,39.455,47406.0
2024-10-02,39.355,39.615,39.115,39.515,43189.0
2024-10-03,39.385,39.835,39.345,39.765,28635.0
2024-10-04,40.135,40.275,39.855,40.275,51402.0
2024-10-07,40.065,40.275,39.905,39.905,39027.0
2024-10-08,40.115,40.695,40.115,40.655,54790.0
2024-10-09,40.695,41.15,40.635,41.09,35050.0
2024-10-10,41.08,41.34,40.95,41.2,20245.0
2024-10-11,41.11,41.37,40.95,41.26,32792.0
2024-10-15,41.78,41.96,41.07,41.14,189302.0
2024-10-16,41.22,41.28,40.83,41.1,38223.0
2024-10-17,41.57,41.79,41.25,41.35,40005.0
2024-10-18,41.5,41.72,41.48,41.64,125506.0
2024-10-21,41.61,41.88,41.42,41.88,42375.0
2024-10-22,41.68,41.95,41.45,41.85,28895.0
2024-10-23,41.86,41.87,40.96,41.24,53172.0
2024-10-24,41.31,41.65,41.29,41.61,42198.0
2024-10-25,41.71,42.27,41.7,41.96,43448.0
2024-10-28,42.27,42.27,42.01,42.02,32772.0
2024-10-29,41.99,42.64,41.98,42.54,70880.0
2024-10-30,42.68,42.71,42.23,42.29,50496.0
2024-10-31,41.92,41.93,41.02,41.04,129989.0
2024-11-01,41.29,41.71,41.15,41.49,60294.0
2024-11-04,41.33,41.42,41.05,41.2,78016.0
2024-11-05,41.17,41.69,41.09,41.62,37367.0
2024-11-06,42.46,43.07,42.46,43.06,233633.0
2024-11-07,43.08,43.58,42.96,43.54,210460.0
2024-11-08,43.66,43.77,43.52,43.69,91592.0
2024-11-11,43.95,44.02,43.46,43.72,79221.0
2024-11-12,43.81,43.94,43.64,43.89,61735.0
2024-11-13,43.97,44.17,43.74,43.97,50204.0
2024-11-14,44.06,44.16,43.83,43.93,62601.0
2024-11-15,43.56,43.59,42.85,43.09,83612.0
2024-11-18,43.18,43.33,42.96,43.09,63636.0
2024-11-19,42.8,43.41,42.75,43.39,67753.0
2024-11-20,43.48,43.48,42.89,43.33,107876.0
2024-11-21,43.55,43.57,42.66,43.37,72333.0
2024-11-22,43.34,43.38,43.06,43.37,40752.0
2024-11-25,43.72,43.77,43.25,43.43,58140.0
2024-11-26,43.76,44.16,43.76,43.99,79471.0
2024-11-27,43.91,43.92,43.27,43.53,63227.0
2024-11-28,43.58,43.71,43.58,43.67,38720.0
2024-11-29,43.66,44.21,43.53,44.21,42076.0
2024-12-02,44.14,44.67,44.02,44.51,92013.0
2024-12-03,44.44,44.85,44.33,44.85,60693.0
2024-12-04,45.055,45.565,45.055,45.545,90319.0
2024-12-05,45.495,45.695,45.375,45.405,80726.0
2024-12-06,45.735,46.205,45.585,46.185,64587.0
2024-12-09,46.015,46.045,45.655,45.985,57081.0
2024-12-10,46.035,46.405,45.725,45.825,39063.0
2024-12-11,46.225,46.735,46.105,46.725,57022.0
2024-12-12,46.605,46.785,46.395,46.675,57550.0
2024-12-13,46.895,47.085,46.455,46.745,74327.0
2024-12-16,46.995,47.455,46.895,47.365,82292.0
2024-12-17,47.355,47.615,47.185,47.515,65016.0
2024-12-18,47.595,47.735,46.145,46.225,119471.0
2024-12-19,46.545,46.645,46.125,46.175,115739.0
2024-12-20,45.765,46.905,45.545,46.575,72795.0
2024-12-23,46.845,47.065,46.555,47.045,126914.0
2024-12-24,47.165,47.585,47.095,47.585,42694.0
2024-12-27,47.495,47.545,46.665,47.065,135683.0
2024-12-30,46.335,46.625,46.125,46.315,90546.0
2024-12-31,46.55,46.57,45.87,45.95,77578.0
2025-01-02,46.34,46.58,45.52,45.91,139175.0
2025-01-03,46.22,46.86,46.07,46.82,98643.0
2025-01-06,47.01,47.55,46.88,47.06,151686.0
2025-01-07,47.34,47.37,46.15,46.28,153826.0
2025-01-08,46.37,46.54,45.97,46.34,128710.0
2025-01-09,46.34,46.47,46.14,46.25,64269.0
2025-01-10,46.0,46.03,45.26,45.68,121097.0
2025-01-13,44.97,45.35,44.76,45.34,97266.0
2025-01-14,45.63,45.71,44.82,45.07,108854.0
2025-01-15,45.53,46.22,45.53,46.14,87362.0
2025-01-16,46.58,46.6,45.955,45.96,65112.0
2025-01-17,46.82,46.98,46.41,46.84,64175.0
2025-01-20,46.81,47.13,46.53,46.97,117669.0
2025-01-21,47.48,47.57,46.4,46.75,315571.0
2025-01-22,47.39,47.77,47.26,47.69,113842.0
2025-01-23,47.55,47.77,47.37,47.76,104197.0
2025-01-24,47.77,47.82,47.27,47.44,106437.0
2025-01-27,45.72,46.36,45.47,45.87,249792.0
2025-01-28,46.11,47.13,45.75,47.01,164557.0
2025-01-29,47.06,47.2,46.47,46.87,69383.0
2025-01-30,46.94,47.47,46.51,47.21,87899.0
2025-01-31,47.62,47.97,47.02,47.26,134050.0
2025-02-03,45.63,46.98,45.63,46.69,258445.0
2025-02-04,46.4,46.71,46.29,46.59,79403.0
2025-02-05,46.12,46.71,46.1,46.71,55925.0
2025-02-06,46.92,46.97,46.61,46.92,51713.0
2025-02-07,46.87,47.07,46.13,46.24,130643.0
2025-02-10,46.59,47.04,46.59,46.82,61498.0
2025-02-11,46.68,46.94,46.57,46.69,75177.0
2025-02-12,46.3,46.73,46.22,46.64,52538.0
2025-02-13,46.73,47.07,46.66,46.97,107836.0
2025-02-14,46.87,47.18,46.82,47.14,53896.0
2025-02-18,47.37,47.47,46.91,47.25,79988.0
2025-02-19,47.2,47.5,46.97,47.39,66629.0
2025-02-20,47.33,47.33,46.7,46.99,85583.0
2025-02-21,47.09,47.12,46.02,46.06,125091.0
2025-02-24,46.22,46.36,45.43,45.59,93729.0
2025-02-25,45.46,45.52,44.65,45.1,124746.0
2025-02-26,45.33,45.85,45.07,45.31,87001.0
2025-02-27,45.88,45.99,44.31,44.33,136877.0
2025-02-28,44.07,45.09,43.77,45.06,122704.0
2025-03-03,45.19,45.27,43.77,43.98,210904.0
2025-03-04,43.2,44.42,42.91,43.72,204588.0
2025-03-05,43.54,44.14,43.17,44.06,176462.0
2025-03-06,43.3,43.57,42.485,42.68,219052.0
2025-03-07,42.64,43.25,42.175,43.18,138287.0
2025-03-10,42.465,42.465,41.125,41.505,146201.0
2025-03-11,41.235,41.895,41.125,41.345,135410.0
2025-03-12,42.125,42.315,41.425,41.915,136190.0
2025-03-13,41.875,41.875,41.055,41.205,109389.0
2025-03-14,41.635,42.14,41.575,42.105,178858.0
2025-03-17,42.115,42.255,41.635,41.985,172788.0
2025-03-18,41.715,41.715,41.105,41.255,98682.0
2025-03-19,41.445,42.305,41.425,41.975,123233.0
2025-03-20,41.975,42.465,41.655,41.805,61906.0
2025-03-21,41.575,42.095,41.475,42.085,25569.0
2025-03-24,42.75,43.02,42.625,42.98,113755.0
2025-03-25,43.04,43.21,42.78,43.18,337687.0
2025-03-26,43.02,43.03,42.005,42.155,173468.0
2025-03-27,42.095,42.375,41.825,41.965,48576.0
2025-03-28,41.735,41.805,40.695,40.795,178593.0
2025-03-31,40.205,40.965,39.785,40.835,120636.0
2025-04-01,40.715,41.165,40.555,41.065,99397.0
2025-04-02,40.435,41.695,40.415,41.455,41035.0
2025-04-03,39.305,39.985,38.135,38.205,349402.0
2025-04-04,37.205,37.565,36.205,36.425,466301.0
2025-04-07,34.775,37.485,34.485,36.425,506834.0
2025-04-08,37.525,37.975,35.325,35.815,329525.0
2025-04-09,35.505,40.175,35.495,39.995,327549.0
2025-04-10,38.465,38.835,36.845,37.785,213315.0
2025-04-11,37.455,38.455,37.245,38.325,69938.0
2025-04-14,39.385,39.405,38.175,38.445,128030.0
2025-04-15,38.535,38.995,38.525,38.775,85943.0
2025-04-16,37.895,38.035,36.775,37.295,177173.0
2025-04-17,37.485,37.695,37.005,37.105,96712.0
2025-04-21,36.515,36.585,35.775,36.155,159666.0
2025-04-22,36.615,37.305,36.485,37.065,79931.0
2025-04-23,38.505,38.935,38.135,38.285,190213.0
2025-04-24,38.485,39.345,38.275,39.325,61358.0
2025-04-25,39.465,40.035,39.335,39.995,100012.0
2025-04-28,40.035,40.125,39.375,39.795,80298.0
2025-04-29,39.785,40.205,39.645,40.085,91220.0
2025-04-30,39.365,39.985,38.965,39.895,133650.0
2025-05-01,40.915,41.195,40.615,40.705,103514.0
2025-05-02,41.045,41.435,40.865,41.285,101948.0
2025-05-05,40.965,41.305,40.795,40.995,42767.0
2025-05-06,40.565,40.935,40.415,40.615,52628.0
2025-05-07,40.775,41.085,40.275,40.915,73684.0
2025-05-08,41.545,41.985,41.265,41.555,92588.0
2025-05-09,41.905,41.935,41.475,41.655,50952.0
2025-05-12,43.63,43.67,43.02,43.63,194305.0
2025-05-13,43.75,44.47,43.73,44.28,88871.0
2025-05-14,44.53,44.88,44.43,44.83,95665.0
2025-05-15,44.68,44.94,44.47,44.62,59538.0
2025-05-16,44.84,44.88,44.45,44.85,55327.0
2025-05-20,44.52,44.59,44.16,44.46,49318.0
2025-05-21,44.03,44.45,43.5,43.73,70645.0
2025-05-22,43.77,44.18,43.71,43.85,49255.0
2025-05-23,42.995,43.21,42.885,42.945,75700.0
2025-05-26,43.21,43.66,42.935,43.65,95820.0
2025-05-27,43.71,44.35,43.68,44.35,70180.0
2025-05-28,44.5,44.6,44.18,44.26,49893.0
2025-05-29,44.8,44.8,44.11,44.31,88523.0
2025-05-30,44.23,44.25,43.36,43.92,66521.0
2025-06-02,43.72,44.19,43.51,44.13,47108.0
2025-06-03,44.26,44.64,44.11,44.51,43149.0
2025-06-04,44.54,44.68,44.36,44.6,39879.0
2025-06-05,44.71,44.94,44.08,44.25,40383.0
2025-06-06,44.83,44.98,44.71,44.89,56225.0
2025-06-09,44.96,45.12,44.81,44.91,41353.0
2025-06-10,44.98,45.28,44.78,45.2,57947.0
2025-06-11,45.28,45.41,44.88,45.01,63831.0
2025-06-12,44.83,45.05,44.64,44.92,39866.0
2025-06-13,44.53,44.62,44.13,44.19,61936.0
2025-06-16,44.35,44.93,44.28,44.82,47883.0
2025-06-17,44.65,44.895,44.63,44.75,48102.0
2025-06-18,44.88,45.21,44.78,44.88,34812.0
2025-06-19,44.68,44.98,44.45,44.84,29938.0
2025-06-20,45.1,45.23,44.53,44.7,45663.0
2025-06-23,44.8,45.23,44.57,45.16,60218.0
2025-06-24,45.48,45.95,45.48,45.92,60495.0
2025-06-25,46.09,46.31,45.975,46.03,46038.0
2025-06-26,46.05,46.29,45.84,46.25,38489.0
2025-06-27,46.4,46.79,46.3,46.73,67496.0
2025-06-30,46.99,46.99,46.55,46.77,49966.0
2025-07-02,46.27,46.59,46.18,46.49,58630.0
2025-07-03,46.67,46.99,46.54,46.99,69087.0
2025-07-04,46.74,46.91,46.66,46.89,43438.0
2025-07-07,46.79,46.99,46.67,46.81,71192.0
2025-07-08,46.99,47.0,46.79,46.9,61710.0
2025-07-09,46.99,47.42,46.98,47.34,64530.0
2025-07-10,47.48,47.49,47.04,47.22,85239.0
2025-07-11,46.99,47.3,46.93,47.14,50661.0
2025-07-14,47.14,47.36,46.9,47.25,57270.0
2025-07-15,47.52,47.8,47.49,47.59,52267.0
2025-07-16,47.68,47.69,47.07,47.54,101899.0
2025-07-17,47.74,48.18,47.73,48.1,78447.0
2025-07-18,48.17,48.19,47.82,48.03,74842.0
2025-07-21,48.1,48.34,48.05,48.11,91093.0
2025-07-22,48.19,48.19,47.38,47.49,85667.0
2025-07-23,47.62,47.74,47.39,47.69,81849.0
2025-07-24,47.88,48.08,47.69,47.98,74481.0
2025-07-25,48.16,48.49,48.02,48.32,50270.0
2025-07-28,48.62,48.66,48.44,48.66,69246.0
2025-07-29,48.99,49.07,48.57,48.63,66152.0
2025-07-30,48.84,48.97,48.54,48.91,83886.0
2025-07-31,49.09,49.81,48.92,49.07,115374.0
2025-08-01,48.15,48.22,47.45,47.67,194513.0
2025-08-05,48.65,48.71,48.125,48.14,96162.0
2025-08-06,48.23,48.76,48.14,48.71,87302.0
2025-08-07,49.14,49.31,48.53,48.84,88154.0
2025-08-08,49.04,49.41,48.88,49.39,61529.0
2025-08-11,49.5,49.71,49.22,49.29,120914.0
2025-08-12,49.65,49.89,49.24,49.86,86041.0
2025-08-13,50.03,50.13,49.72,49.83,96152.0
2025-08-14,49.85,50.08,49.78,50.02,87729.0
2025-08-15,50.02,50.07,49.73,49.87,74889.0
2025-08-18,49.79,49.88,49.5,49.83,78420.0
2025-08-19,49.98,49.98,49.18,49.25,97751.0
2025-08-20,49.23,49.23,48.24,48.94,92911.0
2025-08-21,48.94,49.03,48.59,48.8,76552.0
2025-08-22,48.94,49.58,48.82,49.46,102428.0
2025-08-25,49.29,49.7,49.21,49.54,42474.0
2025-08-26,49.5,49.63,49.32,49.63,52113.0
2025-08-27,49.67,49.76,49.44,49.56,39750.0
2025-08-28,49.6,49.88,49.44,49.81,79557.0
2025-08-29,49.68,49.68,48.94,49.03,113965.0
2025-09-02,48.54,48.75,48.14,48.73,97770.0
2025-09-03,49.17,49.47,49.03,49.34,104031.0
2025-09-04,49.5,49.94,49.39,49.94,73280.0
2025-09-05,50.18,50.27,49.59,49.99,73618.0
2025-09-08,50.09,50.48,50.02,50.23,76850.0
2025-09-09,50.44,50.62,50.13,50.61,53925.0
2025-09-10,51.0,51.09,50.68,50.86,96994.0
2025-09-11,51.01,51.09,50.85,50.97,75639.0
2025-09-12,51.09,51.3,50.97,51.21,58261.0
2025-09-15,51.35,51.65,51.3,51.56,87418.0
2025-09-16,51.62,51.65,51.37,51.47,69488.0
2025-09-17,51.39,51.51,50.89,51.4,110242.0
2025-09-18,51.92,52.175,51.79,51.96,171834.0
2025-09-19,52.27,52.34,51.93,52.32,87416.0
2025-09-22,52.2,52.93,52.2,52.92,89664.0
2025-09-23,52.97,52.97,52.27,52.37,102762.0
2025-09-24,52.75,52.78,52.09,52.41,78333.0
2025-09-25,52.0,52.4,51.69,52.31,96400.0
2025-09-26,52.46,52.5,52.04,52.46,79222.0
2025-09-29,52.75,52.98,52.53,52.64,142167.0
2025-09-30,52.6,52.81,52.34,52.79,49626.0
2025-10-01,52.56,53.19,52.42,53.17,99228.0
2025-10-02,53.49,53.6,53.2,53.44,85133.0
2025-10-03,53.52,53.58,53.02,53.2,218196.0
2025-10-06,53.63,53.85,53.45,53.72,154175.0
2025-10-07,53.79,53.87,53.14,53.35,114807.0
2025-10-08,53.48,53.91,53.36,53.91,82968.0
2025-10-09,53.99,54.13,53.72,54.11,74538.0
2025-10-10,54.11,54.16,52.11,52.16,548774.0
2025-10-14,52.82,53.28,52.25,52.86,248000.0
2025-10-15,53.37,53.64,52.75,53.21,236125.0
2025-10-16,53.52,53.75,52.76,53.08,222073.0
2025-10-17,52.81,53.37,52.69,53.24,175557.0
2025-10-20,53.76,54.155,53.56,54.06,127021.0
2025-10-21,54.06,54.09,53.85,53.94,95725.0
2025-10-22,53.97,54.0,52.85,53.35,215596.0
2025-10-23,53.25,53.93,53.23,53.8,80288.0
2025-10-24,54.3,54.68,54.3,54.51,103687.0
2025-10-27,55.22,55.59,55.17,55.58,110498.0
2025-10-28,55.97,56.11,55.55,55.91,183071.0
2025-10-29,56.22,56.28,55.75,56.23,247626.0
2025-10-30,56.1,56.17,55.47,55.51,224150.0
2025-10-31,56.54,56.73,55.68,55.93,116744.0
2025-11-03,56.7,56.7,55.93,55.93,200786.0
2025-11-04,55.5,55.95,55.22,55.27,153988.0
2025-11-05,55.34,55.91,55.2,55.56,73167.0
2025-11-06,55.52,55.53,54.42,54.56,176267.0
2025-11-07,54.0,54.03,53.14,53.98,149320.0
2025-11-10,54.77,55.25,54.65,55.17,157756.0
2025-11-11,54.91,55.04,54.56,54.94,136395.0
2025-11-12,55.28,55.28,54.47,54.74,124298.0
2025-11-13,54.47,54.48,53.4,53.54,126549.0
2025-11-14,52.61,54.0,52.41,53.64,97499.0
2025-11-17,53.28,53.91,52.84,53.15,116738.0
2025-11-18,52.58,52.75,51.78,52.16,126369.0
2025-11-19,52.28,53.19,52.28,52.79,67761.0
2025-11-20,53.86,54.2,51.67,51.74,237297.0
2025-11-21,51.9,52.67,51.32,52.05,118126.0
2025-11-24,52.51,53.6,52.51,53.53,91575.0
2025-11-25,53.47,53.94,52.82,53.91,98630.0
2025-11-26,54.15,54.24,53.85,54.0,91029.0