Date,Open,High,Low,Close,Volume
2019-02-05,23.04,23.105,23.025,23.085,12242.0
2019-02-06,23.23,23.23,23.085,23.125,40102.0
2019-02-07,23.125,23.125,22.915,22.995,16580.0
2019-02-08,22.94,22.95,22.835,22.94,30999.0
2019-02-11,23.03,23.05,22.95,22.995,18414.0
2019-02-12,23.15,23.16,23.085,23.135,42168.0
2019-02-13,23.315,23.315,23.13,23.17,12002.0
2019-02-14,23.275,23.295,23.205,23.24,7821.0
2019-02-15,23.34,23.43,23.32,23.405,14114.0
2019-02-19,23.45,23.54,23.42,23.485,32013.0
2019-02-20,23.495,23.54,23.47,23.53,28769.0
2019-02-21,23.515,23.53,23.44,23.475,27358.0
2019-02-22,23.55,23.615,23.475,23.515,29578.0
2019-02-25,23.675,23.73,23.64,23.66,20865.0
2019-02-26,23.685,23.72,23.64,23.65,22097.0
2019-02-27,23.585,23.615,23.505,23.605,24290.0
2019-02-28,23.595,23.595,23.515,23.52,34218.0
2019-03-01,23.76,23.82,23.72,23.82,32632.0
2019-03-04,23.905,23.905,23.64,23.74,63563.0
2019-03-05,23.84,23.865,23.805,23.85,27886.0
2019-03-06,23.91,23.95,23.84,23.86,45992.0
2019-03-07,23.805,23.805,23.63,23.66,22867.0
2019-03-08,23.47,23.54,23.44,23.52,24982.0
2019-03-11,23.64,23.85,23.64,23.83,25825.0
2019-03-12,23.875,23.875,23.795,23.805,25605.0
2019-03-13,23.875,23.93,23.84,23.86,17160.0
2019-03-14,23.94,23.94,23.82,23.84,29637.0
2019-03-15,24.01,24.04,23.965,23.995,34653.0
2019-03-18,24.075,24.14,24.05,24.13,23824.0
2019-03-19,24.14,24.185,24.065,24.075,25833.0
2019-03-20,24.04,24.095,23.93,24.005,17354.0
2019-03-21,24.02,24.285,23.985,24.265,31204.0
2019-03-22,24.165,24.165,23.865,23.875,60326.0
2019-03-25,23.875,23.92,23.795,23.85,39272.0
2019-03-26,23.985,24.04,23.905,23.92,23983.0
2019-03-27,24.01,24.04,23.83,23.93,17120.0
2019-03-28,23.965,24.02,23.905,24.02,35169.0
2019-03-29,24.095,24.095,23.91,23.995,15483.0
2019-04-01,24.165,24.23,24.13,24.23,13208.0
2019-04-02,24.295,24.3,24.21,24.265,15403.0
2019-04-03,24.375,24.4,24.3,24.3,17336.0
2019-04-04,24.35,24.4,24.33,24.375,21364.0
2019-04-05,24.51,24.545,24.475,24.545,21126.0
2019-04-08,24.495,24.495,24.4,24.475,75283.0
2019-04-09,24.43,24.43,24.34,24.355,28378.0
2019-04-10,24.465,24.475,24.43,24.475,10460.0
2019-04-11,24.51,24.555,24.475,24.5,75920.0
2019-04-12,24.59,24.6,24.555,24.575,27003.0
2019-04-15,24.585,24.675,24.545,24.645,44106.0
2019-04-16,24.74,24.745,24.64,24.645,44956.0
2019-04-17,24.785,24.785,24.6,24.655,81769.0
2019-04-18,24.74,24.745,24.655,24.73,22951.0
2019-04-22,24.69,24.69,24.62,24.675,37301.0
2019-04-23,24.775,24.935,24.73,24.845,7563.0
2019-04-24,24.91,24.975,24.845,24.9,28628.0
2019-04-25,24.875,24.885,24.765,24.855,30380.0
2019-04-26,24.875,24.9,24.775,24.885,17521.0
2019-04-29,24.92,24.965,24.9,24.91,42136.0
2019-04-30,24.935,24.935,24.82,24.855,36131.0
2019-05-01,24.93,24.93,24.785,24.79,36593.0
2019-05-02,24.79,24.82,24.655,24.72,25275.0
2019-05-03,24.835,24.91,24.775,24.865,32326.0
2019-05-06,24.72,24.82,24.6,24.79,45516.0
2019-05-07,24.72,24.72,24.375,24.465,84517.0
2019-05-08,24.465,24.545,24.43,24.51,17367.0
2019-05-09,24.295,24.385,24.155,24.355,18460.0
2019-05-10,24.25,24.385,24.04,24.32,24584.0
2019-05-13,24.085,24.11,23.875,23.905,73406.0
2019-05-14,24.12,24.22,24.02,24.155,24252.0
2019-05-15,24.065,24.22,24.02,24.21,49367.0
2019-05-16,24.275,24.455,24.275,24.375,8903.0
2019-05-17,24.285,24.4,24.23,24.24,39275.0
2019-05-21,24.2,24.255,24.175,24.25,42911.0
2019-05-22,24.175,24.185,24.105,24.175,15893.0
2019-05-23,24.055,24.055,23.84,23.95,40353.0
2019-05-24,24.075,24.075,23.975,24.01,17000.0
2019-05-27,24.01,24.15,24.01,24.14,19490.0
2019-05-28,24.14,24.175,23.995,23.995,21426.0
2019-05-29,23.905,23.905,23.775,23.85,28713.0
2019-05-30,23.875,23.91,23.795,23.84,40750.0
2019-05-31,23.775,23.775,23.64,23.695,26745.0
2019-06-03,23.72,23.775,23.54,23.585,28299.0
2019-06-04,23.76,23.875,23.72,23.875,25516.0
2019-06-05,24.03,24.03,23.86,23.975,25072.0
2019-06-06,24.05,24.055,23.93,24.03,21543.0
2019-06-07,24.03,24.15,24.01,24.085,14772.0
2019-06-10,24.32,24.32,24.13,24.13,54879.0
2019-06-11,24.34,24.34,24.2,24.21,12944.0
2019-06-12,24.21,24.21,24.13,24.195,19549.0
2019-06-13,24.285,24.285,24.2,24.23,23522.0
2019-06-14,24.24,24.34,24.2,24.32,44666.0
2019-06-17,24.34,24.375,24.31,24.34,30131.0
2019-06-18,24.52,24.655,24.52,24.575,40944.0
2019-06-19,24.59,24.59,24.54,24.565,25194.0
2019-06-20,24.655,24.7,24.53,24.62,23378.0
2019-06-21,24.6,24.63,24.565,24.565,27487.0
2019-06-24,24.59,24.6,24.51,24.51,14553.0
2019-06-25,24.5,24.5,24.31,24.31,22219.0
2019-06-26,24.31,24.365,24.22,24.22,30406.0
2019-06-27,24.295,24.295,24.23,24.255,29442.0
2019-06-28,24.365,24.365,24.285,24.355,29094.0
2019-07-02,24.63,24.63,24.53,24.59,30583.0
2019-07-03,24.64,24.765,24.62,24.755,12500.0
2019-07-04,24.955,25.145,24.72,24.79,28166.0
2019-07-05,24.675,24.675,24.555,24.62,13945.0
2019-07-08,24.545,24.555,24.495,24.545,19683.0
2019-07-09,24.5,24.6,24.485,24.6,29084.0
2019-07-10,24.645,24.765,24.59,24.61,13651.0
2019-07-11,24.675,24.675,24.565,24.59,26608.0
2019-07-12,24.59,24.6,24.545,24.585,26424.0
2019-07-15,24.645,24.645,24.585,24.63,34200.0
2019-07-16,24.64,24.64,24.585,24.62,31183.0
2019-07-17,24.6,24.655,24.495,24.495,69616.0
2019-07-18,24.5,24.545,24.455,24.53,14907.0
2019-07-19,24.81,24.81,24.5,24.5,19858.0
2019-07-22,24.59,24.62,24.545,24.6,35597.0
2019-07-23,24.745,24.765,24.675,24.74,47523.0
2019-07-24,24.72,24.865,24.72,24.81,19371.0
2019-07-25,24.83,24.83,24.675,24.685,35174.0
2019-07-26,24.765,24.855,24.765,24.835,22624.0
2019-07-29,24.81,24.81,24.73,24.755,37801.0
2019-07-30,24.665,24.685,24.63,24.63,24295.0
2019-07-31,24.675,24.675,24.385,24.555,42763.0
2019-08-01,24.585,24.745,24.33,24.365,61371.0
2019-08-02,24.395,24.395,24.085,24.185,53953.0
2019-08-06,23.83,23.91,23.65,23.905,46988.0
2019-08-07,23.81,24.065,23.73,24.055,20837.0
2019-08-08,24.21,24.285,24.11,24.275,41259.0
2019-08-09,24.21,24.21,24.04,24.11,38471.0
2019-08-12,24.05,24.055,22.19,23.905,236868.0
2019-08-13,23.95,24.165,23.92,24.14,34178.0
2019-08-14,23.865,23.94,23.64,23.64,61188.0
2019-08-15,23.62,23.73,23.56,23.685,53070.0
2019-08-16,23.82,23.94,23.805,23.905,17715.0
2019-08-19,24.185,24.22,24.075,24.2,22847.0
2019-08-20,24.155,24.165,24.055,24.065,21878.0
2019-08-21,24.175,24.22,24.14,24.185,11587.0
2019-08-22,24.22,24.24,24.065,24.165,14369.0
2019-08-23,24.105,24.175,23.65,23.675,48119.0
2019-08-26,23.92,23.95,23.795,23.795,26011.0
2019-08-27,23.94,23.95,23.805,23.92,22537.0
2019-08-28,23.82,24.01,23.81,24.005,23183.0
2019-08-29,24.195,24.275,24.14,24.2,11848.0
2019-08-30,24.33,24.33,24.21,24.32,20182.0
2019-09-03,24.22,24.3,24.15,24.22,38071.0
2019-09-04,24.41,24.475,24.275,24.295,20255.0
2019-09-05,24.495,24.62,24.42,24.565,19422.0
2019-09-06,24.52,24.555,24.495,24.52,12592.0
2019-09-09,24.555,24.555,24.44,24.475,13887.0
2019-09-10,24.51,24.51,24.395,24.495,21275.0
2019-09-11,24.565,24.74,24.555,24.72,55999.0
2019-09-12,24.775,24.9,24.72,24.89,23871.0
2019-09-13,24.935,25.02,24.875,25.0,12297.0
2019-09-16,24.965,24.965,24.855,24.9,27067.0
2019-09-17,24.9,24.975,24.9,24.975,17783.0
2019-09-18,24.93,24.99,24.855,24.875,12928.0
2019-09-19,25.045,25.1,25.0,25.0,23991.0
2019-09-20,25.175,25.175,24.945,24.985,22610.0
2019-09-23,24.935,24.985,24.89,24.945,23280.0
2019-09-24,25.02,25.02,24.71,24.74,24333.0
2019-09-25,24.765,24.81,24.675,24.765,25193.0
2019-09-26,24.835,24.835,24.745,24.82,32106.0
2019-09-27,24.82,24.82,24.565,24.62,15063.0
2019-09-30,24.7,24.745,24.64,24.7,24884.0
2019-10-01,24.765,24.81,24.375,24.385,29628.0
2019-10-02,24.265,24.275,24.05,24.165,26665.0
2019-10-03,24.22,24.32,24.02,24.295,24948.0
2019-10-04,24.395,24.52,24.355,24.52,17496.0
2019-10-07,24.51,24.585,24.44,24.455,19779.0
2019-10-08,24.375,24.375,24.195,24.195,17024.0
2019-10-09,24.355,24.44,24.31,24.43,9662.0
2019-10-10,24.395,24.52,24.395,24.455,14452.0
2019-10-11,24.63,24.7,24.61,24.685,17437.0
2019-10-15,24.675,24.8,24.61,24.74,17822.0
2019-10-16,24.745,24.745,24.685,24.69,15883.0
2019-10-17,24.775,24.775,24.655,24.7,182796.0
2019-10-18,24.74,24.74,24.585,24.62,13412.0
2019-10-21,24.71,24.71,24.675,24.685,16573.0
2019-10-22,24.775,24.775,24.655,24.685,18633.0
2019-10-23,24.63,24.685,24.6,24.61,18679.0
2019-10-24,24.7,24.745,24.645,24.72,7770.0
2019-10-25,24.64,24.785,24.59,24.765,7971.0
2019-10-28,24.865,24.875,24.835,24.835,11934.0
2019-10-29,24.81,24.91,24.785,24.885,17663.0
2019-10-30,24.9,25.075,24.835,25.065,32473.0
2019-10-31,25.065,25.065,24.885,24.99,17286.0
2019-11-01,25.09,25.225,25.09,25.19,24435.0
2019-11-04,25.32,25.365,25.31,25.325,42270.0
2019-11-05,25.365,25.375,25.31,25.355,17518.0
2019-11-06,25.365,25.425,25.325,25.39,22144.0
2019-11-07,25.525,25.555,25.465,25.48,30011.0
2019-11-08,25.525,25.57,25.49,25.565,12127.0
2019-11-11,25.47,25.565,25.465,25.525,15176.0
2019-11-12,25.58,25.625,25.525,25.6,15999.0
2019-11-13,25.535,25.6,25.5,25.6,31569.0
2019-11-14,25.59,25.625,25.52,25.57,27761.0
2019-11-15,25.67,25.725,25.655,25.725,17949.0
2019-11-18,25.745,25.765,25.67,25.7,36164.0
2019-11-19,25.79,25.825,25.68,25.79,20152.0
2019-11-20,25.745,25.825,25.68,25.77,38128.0
2019-11-21,25.735,25.735,25.625,25.67,32895.0
2019-11-22,25.735,25.735,25.665,25.715,19634.0
2019-11-25,25.765,25.925,25.765,25.9,42424.0
2019-11-26,25.86,25.91,25.86,25.86,11825.0
2019-11-27,25.935,26.015,25.91,26.015,12739.0
2019-11-28,26.145,26.145,26.025,26.045,55047.0
2019-11-29,26.01,26.01,25.87,25.935,35998.0
2019-12-02,25.935,25.935,25.7,25.755,35758.0
2019-12-03,25.555,25.62,25.49,25.58,25627.0
2019-12-04,25.68,25.745,25.61,25.615,18996.0
2019-12-05,25.61,25.61,25.52,25.57,56813.0
2019-12-06,25.845,25.945,25.815,25.915,14477.0
2019-12-09,25.91,25.91,25.785,25.785,37919.0
2019-12-10,25.8,25.825,25.765,25.78,13412.0
2019-12-11,25.825,25.855,25.745,25.77,17822.0
2019-12-12,25.815,26.015,25.8,25.97,24714.0
2019-12-13,25.99,26.09,25.98,26.045,17775.0
2019-12-16,26.1,26.205,26.1,26.18,35562.0
2019-12-17,26.215,26.225,26.155,26.2,13712.0
2019-12-18,26.17,26.17,26.08,26.105,35002.0
2019-12-19,26.125,26.19,26.1,26.19,17349.0
2019-12-20,26.2,26.38,26.2,26.325,29091.0
2019-12-23,26.45,26.45,26.325,26.325,44888.0
2019-12-24,26.36,26.36,26.305,26.35,10442.0
2019-12-27,26.47,26.47,26.305,26.315,39295.0
2019-12-30,26.45,26.45,26.18,26.18,50883.0
2019-12-31,26.11,26.125,26.005,26.08,30765.0
2020-01-02,26.3,26.345,26.23,26.29,54510.0
2020-01-03,26.125,26.235,26.1,26.155,56961.0
2020-01-06,26.125,26.19,26.045,26.18,63587.0
2020-01-07,26.255,26.285,26.19,26.23,61251.0
2020-01-08,26.275,26.41,26.235,26.365,61058.0
2020-01-09,26.53,26.57,26.455,26.485,56333.0
2020-01-10,26.53,26.53,26.44,26.44,44374.0
2020-01-13,26.57,26.63,26.45,26.615,64954.0
2020-01-14,26.625,26.66,26.575,26.65,54826.0
2020-01-15,26.66,26.695,26.595,26.605,50351.0
2020-01-16,26.79,26.8,26.725,26.8,34928.0
2020-01-17,26.91,26.925,26.86,26.915,62638.0
2020-01-20,26.99,26.99,26.91,26.935,45937.0
2020-01-21,26.88,26.89,26.805,26.825,63917.0
2020-01-22,26.88,27.045,26.845,26.97,48621.0
2020-01-23,26.935,26.935,26.805,26.935,57494.0
2020-01-24,27.0,27.0,26.715,26.76,69503.0
2020-01-27,26.56,26.56,26.375,26.45,83677.0
2020-01-28,26.585,26.65,26.505,26.615,46975.0
2020-01-29,26.735,26.77,26.615,26.65,36601.0
2020-01-30,26.515,26.66,26.41,26.66,71417.0
2020-01-31,26.65,26.65,26.21,26.245,79614.0
2020-02-03,26.355,26.57,26.33,26.515,71015.0
2020-02-04,26.77,26.915,26.77,26.835,36148.0
2020-02-05,27.13,27.14,27.02,27.11,35838.0
2020-02-06,27.22,27.23,27.145,27.205,52800.0
2020-02-07,27.14,27.145,27.03,27.045,32141.0
2020-02-10,27.035,27.175,27.035,27.145,25785.0
2020-02-11,27.24,27.36,27.24,27.265,42583.0
2020-02-12,27.405,27.405,27.305,27.37,57643.0
2020-02-13,27.25,27.36,27.21,27.315,44819.0
2020-02-14,27.315,27.32,27.23,27.315,39779.0
2020-02-18,27.315,27.33,27.165,27.24,62457.0
2020-02-19,27.305,27.36,27.265,27.32,34771.0
2020-02-20,27.295,27.35,27.1,27.275,65771.0
2020-02-21,27.23,27.23,26.965,27.03,70262.0
2020-02-24,26.465,26.475,26.22,26.345,149882.0
2020-02-25,26.42,26.42,25.64,25.705,132503.0
2020-02-26,25.84,26.07,25.665,25.665,91457.0
2020-02-27,25.345,25.5,24.875,25.38,73568.0
2020-02-28,24.61,24.675,23.99,24.415,234385.0
2020-03-02,24.665,25.19,24.47,25.19,147558.0
2020-03-03,25.555,25.6,24.72,25.015,145757.0
2020-03-04,25.26,25.62,25.05,25.62,56748.0
2020-03-05,25.235,25.345,24.885,24.995,70193.0
2020-03-06,24.535,24.655,24.215,24.61,114570.0
2020-03-09,23.295,24.195,22.74,22.74,338973.0
2020-03-10,23.64,23.77,22.905,23.69,154838.0
2020-03-11,23.24,23.31,22.445,22.62,139712.0
2020-03-12,21.565,22.05,20.295,20.32,431510.0
2020-03-13,22.265,22.62,20.515,21.975,231595.0
2020-03-16,21.315,21.315,19.695,19.815,346524.0
2020-03-17,20.365,21.05,19.815,20.735,97380.0
2020-03-18,19.86,20.7,19.16,19.685,310656.0
2020-03-19,19.74,20.43,19.135,20.165,200323.0
2020-03-20,20.165,20.56,19.485,19.505,186137.0
2020-03-23,19.43,19.505,18.905,19.035,195548.0
2020-03-24,19.97,20.835,19.935,20.82,198777.0
2020-03-25,20.89,21.805,20.55,21.115,159413.0
2020-03-26,21.075,21.86,21.05,21.82,218719.0
2020-03-27,21.335,21.335,20.89,20.89,168191.0
2020-03-30,21.295,21.665,21.065,21.665,74732.0
2020-03-31,21.795,22.035,21.455,21.545,137178.0
2020-04-01,21.065,21.225,20.735,20.79,180617.0
2020-04-02,20.81,21.225,20.81,21.16,73425.0
2020-04-03,21.15,21.16,20.615,20.78,79873.0
2020-04-06,21.73,22.06,21.525,22.035,93496.0
2020-04-07,22.98,23.0,21.93,21.93,125316.0
2020-04-08,22.145,22.555,21.985,22.54,107264.0
2020-04-09,22.78,23.055,22.675,22.84,145847.0
2020-04-13,22.99,22.99,22.375,22.52,111005.0
2020-04-14,22.955,23.145,22.86,23.025,83175.0
2020-04-15,22.695,22.825,22.565,22.685,52686.0
2020-04-16,22.825,22.89,22.605,22.76,114642.0
2020-04-17,23.35,23.35,23.025,23.285,75094.0
2020-04-20,23.07,23.41,23.0,23.19,93304.0
2020-04-21,22.915,22.99,22.575,22.63,90172.0
2020-04-22,23.035,23.155,22.915,23.155,28343.0
2020-04-23,23.155,23.21,22.935,22.955,56277.0
2020-04-24,23.09,23.265,22.955,23.245,61636.0
2020-04-27,23.43,23.58,23.33,23.55,58541.0
2020-04-28,23.8,23.8,23.515,23.58,58780.0
2020-04-29,23.91,24.195,23.855,24.12,51647.0
2020-04-30,24.045,24.045,23.64,23.715,71878.0
2020-05-01,23.34,23.525,23.265,23.35,62286.0
2020-05-04,23.265,23.495,23.19,23.43,56135.0
2020-05-05,23.64,23.76,23.55,23.615,84072.0
2020-05-06,23.745,23.81,23.605,23.615,43805.0
2020-05-07,23.845,23.87,23.64,23.64,34020.0
2020-05-08,23.9,23.945,23.8,23.93,50267.0
2020-05-11,23.835,24.165,23.8,24.1,76147.0
2020-05-12,24.23,24.23,23.745,23.745,46179.0
2020-05-13,23.81,23.81,23.24,23.375,56680.0
2020-05-14,23.12,23.385,22.895,23.31,61479.0
2020-05-15,23.255,23.58,23.255,23.505,73047.0
2020-05-19,24.11,24.15,23.87,23.87,46085.0
2020-05-20,24.1,24.285,24.1,24.215,55866.0
2020-05-21,24.24,24.24,24.0,24.065,29826.0
2020-05-22,24.195,24.195,24.045,24.11,32095.0
2020-05-25,24.24,24.525,24.14,24.525,41375.0
2020-05-26,24.555,24.635,24.305,24.38,58205.0
2020-05-27,24.5,24.555,24.165,24.515,54315.0
2020-05-28,24.635,24.81,24.56,24.58,63797.0
2020-05-29,24.545,24.62,24.395,24.59,48638.0
2020-06-01,24.545,24.645,24.515,24.6,35880.0
2020-06-02,24.73,24.79,24.62,24.79,36328.0
2020-06-03,24.93,25.205,24.82,25.16,69217.0
2020-06-04,25.215,25.25,24.965,25.02,50035.0
2020-06-05,25.435,25.61,25.4,25.555,93480.0
2020-06-08,25.685,25.705,25.48,25.685,116436.0
2020-06-09,25.575,25.61,25.475,25.53,110529.0
2020-06-10,25.575,25.6,25.325,25.38,61688.0
2020-06-11,24.84,24.92,24.295,24.33,125900.0
2020-06-12,24.92,24.92,24.35,24.68,91275.0
2020-06-15,24.24,24.855,24.15,24.79,60629.0
2020-06-16,25.4,25.4,24.975,25.07,64442.0
2020-06-17,25.17,25.225,25.07,25.095,42207.0
2020-06-18,25.02,25.17,24.965,25.095,12424.0
2020-06-19,25.335,25.335,24.985,25.06,37059.0
2020-06-22,25.085,25.15,24.96,25.105,37475.0
2020-06-23,25.27,25.345,25.25,25.27,28172.0
2020-06-24,25.19,25.19,24.61,24.79,41826.0
2020-06-25,24.785,25.095,24.645,25.085,28105.0
2020-06-26,24.975,25.07,24.61,24.645,29893.0
2020-06-29,24.675,24.95,24.635,24.895,32882.0
2020-06-30,24.92,25.095,24.895,25.05,20134.0
2020-07-02,25.335,25.595,25.31,25.335,36970.0
2020-07-03,25.345,25.41,25.3,25.345,14577.0
2020-07-06,25.64,25.695,25.565,25.63,42030.0
2020-07-07,25.54,25.665,25.445,25.465,44628.0
2020-07-08,25.54,25.575,25.365,25.5,38441.0
2020-07-09,25.6,25.6,25.235,25.5,76846.0
2020-07-10,25.53,25.71,25.475,25.71,58992.0
2020-07-13,25.775,26.005,25.52,25.545,62557.0
2020-07-14,25.51,25.925,25.42,25.895,44329.0
2020-07-15,26.09,26.17,25.87,26.045,44847.0
2020-07-16,25.85,26.0,25.815,25.98,34268.0
2020-07-17,26.11,26.135,25.97,26.125,45001.0
2020-07-20,26.11,26.265,26.08,26.245,54881.0
2020-07-21,26.32,26.345,26.145,26.165,42578.0
2020-07-22,26.145,26.2,26.07,26.19,26105.0
2020-07-23,26.19,26.19,25.825,25.935,46354.0
2020-07-24,25.815,25.86,25.74,25.83,29929.0
2020-07-27,25.895,26.025,25.88,26.005,85886.0
2020-07-28,25.95,26.055,25.895,25.905,109478.0
2020-07-29,26.005,26.21,26.0,26.18,48389.0
2020-07-30,25.915,26.2,25.825,26.17,41225.0
2020-07-31,26.21,26.21,25.74,26.0,42202.0
2020-08-04,26.22,26.33,26.2,26.285,67530.0
2020-08-05,26.4,26.43,26.345,26.4,31276.0
2020-08-06,26.43,26.585,26.395,26.53,25594.0
2020-08-07,26.57,26.615,26.475,26.585,32966.0
2020-08-10,26.66,26.66,26.495,26.605,33635.0
2020-08-11,26.68,26.735,26.43,26.465,51184.0
2020-08-12,26.68,26.76,26.625,26.725,48149.0
2020-08-13,26.68,26.68,26.52,26.575,43096.0
2020-08-14,26.56,26.64,26.53,26.6,66838.0
2020-08-17,26.725,26.725,26.65,26.685,32431.0
2020-08-18,26.75,26.75,26.595,26.64,55925.0
2020-08-19,26.63,26.725,26.585,26.615,26034.0
2020-08-20,26.505,26.595,26.45,26.585,47226.0
2020-08-21,26.57,26.57,26.495,26.54,21993.0
2020-08-24,26.745,26.845,26.695,26.835,42264.0
2020-08-25,26.835,26.88,26.745,26.875,33096.0
2020-08-26,26.935,27.045,26.87,27.045,44462.0
2020-08-27,27.055,27.085,26.835,26.965,34252.0
2020-08-28,27.055,27.055,26.925,27.045,20598.0
2020-08-31,26.965,27.045,26.75,26.78,74261.0
2020-09-01,26.835,27.01,26.745,27.01,48246.0
2020-09-02,27.12,27.23,27.035,27.22,48011.0
2020-09-03,27.205,27.205,26.52,26.57,101651.0
2020-09-04,26.68,26.735,26.0,26.355,109717.0
2020-09-08,26.17,26.34,25.99,26.115,77590.0
2020-09-09,26.41,26.615,26.365,26.515,50826.0
2020-09-10,26.575,26.605,26.145,26.2,62103.0
2020-09-11,26.33,26.4,26.1,26.265,50671.0
2020-09-14,26.45,26.585,26.44,26.55,34109.0
2020-09-15,26.725,26.815,26.66,26.735,33565.0
2020-09-16,26.815,26.815,26.595,26.605,49645.0
2020-09-17,26.375,26.53,26.275,26.455,34931.0
2020-09-18,26.575,26.575,26.2,26.34,93087.0
2020-09-21,25.99,26.1,25.705,26.1,95320.0
2020-09-22,26.1,26.255,26.015,26.255,33995.0
2020-09-23,26.345,26.345,25.825,25.86,59935.0
2020-09-24,25.705,26.025,25.665,25.87,42372.0
2020-09-25,25.84,26.19,25.76,26.155,33605.0
2020-09-28,26.44,26.57,26.42,26.53,71489.0
2020-09-29,26.52,26.57,26.44,26.495,39266.0
2020-09-30,26.53,26.64,26.34,26.42,24785.0
2020-10-01,26.56,26.605,26.44,26.55,56791.0
2020-10-02,26.22,26.54,26.22,26.465,44143.0
2020-10-05,26.55,26.815,26.55,26.805,33448.0
2020-10-06,26.91,26.935,26.575,26.64,37042.0
2020-10-07,26.8,26.955,26.745,26.935,19596.0
2020-10-08,27.0,27.065,26.965,27.03,34302.0
2020-10-09,27.035,27.11,27.01,27.085,50764.0
2020-10-13,27.205,27.23,27.09,27.165,41700.0
2020-10-14,27.23,27.265,27.03,27.045,58346.0
2020-10-15,26.855,27.09,26.825,27.075,53403.0
2020-10-16,27.185,27.23,27.035,27.035,40365.0
2020-10-19,27.13,27.13,26.715,26.76,71013.0
2020-10-20,26.86,26.925,26.715,26.77,59795.0
2020-10-21,26.76,26.855,26.685,26.715,29278.0
2020-10-22,26.75,26.835,26.585,26.805,46599.0
2020-10-23,26.915,26.915,26.77,26.91,36602.0
2020-10-26,26.77,26.78,26.375,26.54,82850.0
2020-10-27,26.56,26.56,26.385,26.41,54289.0
2020-10-28,26.135,26.145,25.825,25.825,86262.0
2020-10-29,25.95,26.17,25.815,26.035,54635.0
2020-10-30,25.85,25.925,25.575,25.795,81949.0
2020-11-02,25.96,26.035,25.76,25.895,42851.0
2020-11-03,26.1,26.375,26.025,26.31,34733.0
2020-11-04,26.575,26.855,26.485,26.67,40144.0
2020-11-05,27.075,27.1,26.945,27.075,75379.0
2020-11-06,27.11,27.14,27.0,27.085,26290.0
2020-11-09,28.41,28.52,27.44,27.44,129269.0
2020-11-10,27.49,27.58,27.36,27.535,48474.0
2020-11-11,27.69,27.82,27.69,27.81,53373.0
2020-11-12,27.83,27.865,27.535,27.615,43276.0
2020-11-13,27.8,27.995,27.755,27.955,33632.0
2020-11-16,28.225,28.225,28.06,28.225,81933.0
2020-11-17,28.105,28.26,28.01,28.235,49966.0
2020-11-18,28.26,28.26,28.02,28.02,66346.0
2020-11-19,28.005,28.115,27.965,28.115,56505.0
2020-11-20,28.13,28.24,28.06,28.17,51408.0
2020-11-23,28.295,28.37,28.205,28.305,75642.0
2020-11-24,28.52,28.62,28.47,28.585,57815.0
2020-11-25,28.555,28.575,28.455,28.575,55252.0
2020-11-26,28.61,28.645,28.565,28.64,40781.0
2020-11-27,28.645,28.75,28.63,28.75,38325.0
2020-11-30,28.82,28.84,28.24,28.38,123706.0
2020-12-01,28.685,28.71,28.59,28.63,57051.0
2020-12-02,28.52,28.655,28.51,28.655,71520.0
2020-12-03,28.71,28.755,28.61,28.64,73428.0
2020-12-04,28.675,28.765,28.64,28.765,46796.0
2020-12-07,28.765,28.815,28.695,28.765,102189.0
2020-12-08,28.71,28.925,28.7,28.885,45725.0
2020-12-09,28.94,28.94,28.63,28.755,69204.0
2020-12-10,28.545,28.71,28.49,28.695,119369.0
2020-12-11,28.62,28.665,28.49,28.665,60727.0
2020-12-14,28.795,28.795,28.525,28.525,66192.0
2020-12-15,28.675,28.74,28.6,28.74,60624.0
2020-12-16,28.925,28.925,28.795,28.895,71095.0
2020-12-17,29.005,29.06,28.95,29.06,49354.0
2020-12-18,29.115,29.145,28.925,29.035,77704.0
2020-12-21,28.795,28.98,28.61,28.98,104730.0
2020-12-22,29.07,29.09,28.985,29.06,50972.0
2020-12-23,29.115,29.17,29.07,29.115,62456.0
2020-12-24,29.1,29.1,29.015,29.075,40138.0
2020-12-29,29.375,29.375,29.115,29.17,124155.0
2020-12-30,29.32,29.33,29.165,29.175,95740.0
2020-12-31,29.115,29.135,28.995,29.06,72305.0
2021-01-04,29.315,29.315,28.885,29.07,191574.0
2021-01-05,29.1,29.23,29.07,29.2,106029.0
2021-01-06,29.22,29.63,29.22,29.415,165543.0
2021-01-07,29.63,29.8,29.6,29.76,111869.0
2021-01-08,29.89,29.975,29.78,29.975,128966.0
2021-01-11,29.955,29.995,29.845,29.875,168901.0
2021-01-12,29.92,29.955,29.78,29.89,94788.0
2021-01-13,29.88,29.95,29.825,29.855,83282.0
2021-01-14,29.94,29.955,29.8,29.815,198079.0
2021-01-15,29.825,29.825,29.6,29.715,113865.0
2021-01-18,29.845,29.985,29.78,29.88,70349.0
2021-01-19,30.04,30.04,29.84,29.95,119498.0
2021-01-20,30.02,30.08,29.89,30.06,73491.0
2021-01-21,30.08,30.09,29.92,30.005,91459.0
2021-01-22,29.995,30.06,29.88,30.03,88098.0
2021-01-25,30.06,30.145,29.825,30.145,204343.0
2021-01-26,30.125,30.135,29.93,29.94,94703.0
2021-01-27,29.725,29.74,29.36,29.415,223957.0
2021-01-28,29.64,29.93,29.545,29.725,71115.0
2021-01-29,29.455,29.49,29.025,29.165,158345.0
2021-02-01,29.405,29.79,29.36,29.76,103410.0
2021-02-02,29.875,30.09,29.875,30.03,82510.0
2021-02-03,30.125,30.125,29.985,30.09,98500.0
2021-02-04,30.2,30.37,30.155,30.37,86977.0
2021-02-05,30.47,30.47,30.35,30.435,127522.0
2021-02-08,30.63,30.655,30.575,30.655,130043.0
2021-02-09,30.685,30.74,30.655,30.705,104504.0
2021-02-10,30.855,30.855,30.515,30.72,151811.0
2021-02-11,30.805,30.815,30.65,30.76,89999.0
2021-02-12,30.845,30.945,30.79,30.945,99003.0
2021-02-16,31.125,31.125,30.92,30.935,221766.0
2021-02-17,30.865,30.89,30.705,30.865,162503.0
2021-02-18,30.675,30.685,30.515,30.63,133158.0
2021-02-19,30.715,30.72,30.58,30.63,124549.0
2021-02-22,30.665,30.685,30.435,30.45,204766.0
2021-02-23,30.245,30.45,29.92,30.36,172676.0
2021-02-24,30.245,30.555,30.16,30.555,125515.0
2021-02-25,30.425,30.45,29.92,30.03,223064.0
2021-02-26,30.09,30.21,29.715,30.02,240922.0
2021-03-01,30.36,30.525,30.265,30.44,238424.0
2021-03-02,30.5,30.5,30.235,30.31,151770.0
2021-03-03,30.385,30.395,30.09,30.09,104415.0
2021-03-04,30.06,30.135,29.46,29.695,283599.0
2021-03-05,29.955,30.17,29.445,30.135,198149.0
2021-03-08,30.23,30.32,29.995,30.02,198504.0
2021-03-09,30.265,30.525,30.21,30.375,153288.0
2021-03-10,30.535,30.59,30.415,30.48,104775.0
2021-03-11,30.665,30.795,30.655,30.695,106005.0
2021-03-12,30.6,30.605,30.435,30.58,150386.0
2021-03-15,30.665,30.76,30.525,30.76,133564.0
2021-03-16,30.815,30.815,30.565,30.64,109116.0
2021-03-17,30.565,30.795,30.51,30.715,130929.0
2021-03-18,30.62,30.75,30.48,30.49,145615.0
2021-03-19,30.565,30.6,30.35,30.515,108986.0
2021-03-22,30.59,30.685,30.49,30.63,258934.0
2021-03-23,30.59,30.62,30.32,30.385,130393.0
2021-03-24,30.44,30.48,30.155,30.155,97841.0
2021-03-25,30.09,30.415,29.995,30.385,98362.0
2021-03-26,30.415,30.685,30.375,30.675,75163.0
2021-03-29,30.685,30.695,30.48,30.61,138044.0
2021-03-30,30.59,30.715,30.535,30.665,81414.0
2021-03-31,30.64,30.74,30.58,30.65,113885.0
2021-04-01,30.815,30.995,30.815,30.995,79222.0
2021-04-05,31.265,31.265,31.105,31.255,150220.0
2021-04-06,31.255,31.355,31.215,31.295,130952.0
2021-04-07,31.31,31.44,31.3,31.375,114053.0
2021-04-08,31.44,31.46,31.355,31.44,92323.0
2021-04-09,31.395,31.47,31.35,31.46,93053.0
2021-04-12,31.48,31.48,31.395,31.47,124786.0
2021-04-13,31.49,31.555,31.45,31.48,161409.0
2021-04-14,31.565,31.685,31.43,31.47,142754.0
2021-04-15,31.63,31.785,31.6,31.76,131054.0
2021-04-16,31.825,31.835,31.705,31.815,92489.0
2021-04-19,31.825,31.825,31.62,31.685,143787.0
2021-04-20,31.63,31.63,31.35,31.505,137230.0
2021-04-21,31.515,31.655,31.35,31.57,102191.0
2021-04-22,31.61,31.645,31.33,31.425,129866.0
2021-04-23,31.49,31.705,31.46,31.655,95054.0
2021-04-26,31.665,31.665,31.545,31.595,148916.0
2021-04-27,31.675,31.675,31.535,31.6,139837.0
2021-04-28,31.665,31.705,31.555,31.555,102910.0
2021-04-29,31.71,31.71,31.365,31.495,126496.0
2021-04-30,31.34,31.385,31.18,31.2,183249.0
2021-05-03,31.375,31.425,31.325,31.35,145857.0
2021-05-04,31.275,31.31,30.955,31.17,234438.0
2021-05-05,31.3,31.33,31.16,31.245,116391.0
2021-05-06,31.215,31.215,30.985,31.19,202049.0
2021-05-07,31.32,31.48,31.275,31.44,121216.0
2021-05-10,31.415,31.415,31.07,31.075,197947.0
2021-05-11,30.715,30.88,30.59,30.865,234732.0
2021-05-12,30.63,30.67,30.31,30.36,319587.0
2021-05-13,30.47,30.715,30.405,30.65,150372.0
2021-05-14,30.73,31.05,30.715,31.04,127855.0
2021-05-17,30.91,30.925,30.78,30.92,171694.0
2021-05-18,30.995,31.05,30.91,30.91,118083.0
2021-05-19,30.565,30.855,30.49,30.845,154489.0
2021-05-20,30.9,31.095,30.855,31.04,104406.0
2021-05-21,31.115,31.15,31.005,31.01,77368.0
2021-05-25,31.285,31.365,31.2,31.225,156605.0
2021-05-26,31.365,31.47,31.32,31.44,123463.0
2021-05-27,31.425,31.49,31.405,31.43,111739.0
2021-05-28,31.62,31.63,31.515,31.555,79089.0
2021-05-31,31.6,31.63,31.46,31.505,172611.0
2021-06-01,31.665,31.71,31.525,31.655,116365.0
2021-06-02,31.825,31.825,31.61,31.62,134111.0
2021-06-03,31.565,31.705,31.505,31.61,90797.0
2021-06-04,31.76,31.835,31.72,31.82,97825.0
2021-06-07,31.86,31.86,31.76,31.85,124454.0
2021-06-08,31.975,31.975,31.775,31.955,186682.0
2021-06-09,31.91,31.925,31.77,31.845,89609.0
2021-06-10,31.955,31.965,31.805,31.925,108912.0
2021-06-11,32.0,32.13,31.985,32.105,88582.0
2021-06-14,32.14,32.16,32.055,32.16,138804.0
2021-06-15,32.235,32.27,32.16,32.205,126731.0
2021-06-16,32.205,32.27,32.075,32.195,175436.0
2021-06-17,32.215,32.365,32.16,32.32,104888.0
2021-06-18,32.195,32.215,32.055,32.065,223365.0
2021-06-21,32.13,32.31,32.055,32.27,143560.0
2021-06-22,32.28,32.345,32.205,32.28,133083.0
2021-06-23,32.28,32.335,32.19,32.205,160186.0
2021-06-24,32.355,32.45,32.355,32.44,94948.0
2021-06-25,32.47,32.505,32.355,32.485,92087.0
2021-06-28,32.55,32.59,32.43,32.525,135009.0
2021-06-29,32.57,32.645,32.57,32.62,99133.0
2021-06-30,32.6,32.6,32.48,32.58,111946.0
2021-07-02,32.74,32.75,32.58,32.645,118493.0
2021-07-05,32.74,32.815,32.675,32.76,103157.0
2021-07-06,32.805,32.825,32.665,32.815,127677.0
2021-07-07,32.87,32.98,32.815,32.905,110020.0
2021-07-08,32.73,32.74,32.48,32.61,217231.0
2021-07-09,32.765,32.905,32.74,32.88,129067.0
2021-07-12,32.97,32.99,32.925,32.945,100036.0
2021-07-13,33.02,33.11,32.98,32.98,83607.0
2021-07-14,33.04,33.085,32.9,32.9,115657.0
2021-07-15,32.905,33.02,32.86,33.01,101484.0
2021-07-16,33.045,33.045,32.74,32.76,190188.0
2021-07-19,32.675,32.675,32.365,32.495,342311.0
2021-07-20,32.61,32.9,32.525,32.795,127120.0
2021-07-21,32.86,32.955,32.75,32.905,61679.0
2021-07-22,32.86,32.97,32.84,32.97,64783.0
2021-07-23,33.04,33.14,32.99,33.12,60305.0
2021-07-26,33.14,33.185,32.97,33.035,98480.0
2021-07-27,33.105,33.105,32.775,32.97,117383.0
2021-07-28,33.02,33.065,32.97,33.02,63047.0
2021-07-29,33.02,33.11,33.01,33.01,70653.0
2021-07-30,32.83,32.945,32.805,32.9,101413.0
2021-08-03,33.13,33.27,33.04,33.245,101632.0
2021-08-04,33.215,33.31,33.185,33.195,95541.0
2021-08-05,33.3,33.3,33.18,33.245,73149.0
2021-08-06,33.32,33.4,33.29,33.385,79138.0
2021-08-09,33.39,33.42,33.245,33.385,127004.0
2021-08-10,33.43,33.43,33.3,33.325,107107.0
2021-08-11,33.41,33.42,33.335,33.415,90974.0
2021-08-12,33.42,33.46,33.28,33.44,100798.0
2021-08-13,33.485,33.485,33.42,33.475,58897.0
2021-08-16,33.45,33.515,33.32,33.515,132479.0
2021-08-17,33.4,33.4,33.18,33.32,165339.0
2021-08-18,33.3,33.4,33.185,33.185,100974.0
2021-08-19,33.13,33.39,33.095,33.345,98001.0
2021-08-20,33.45,33.59,33.42,33.57,68844.0
2021-08-23,33.57,33.6,33.53,33.54,111849.0
2021-08-24,33.6,33.645,33.56,33.61,90996.0
2021-08-25,33.69,33.745,33.655,33.68,78280.0
2021-08-26,33.68,33.73,33.58,33.655,119516.0
2021-08-27,33.755,33.85,33.7,33.83,82349.0
2021-08-30,33.87,33.905,33.72,33.85,110826.0
2021-08-31,33.885,34.01,33.86,33.87,116932.0
2021-09-01,33.945,34.1,33.925,34.045,88025.0
2021-09-02,34.175,34.635,34.0,34.035,93842.0
2021-09-03,34.035,34.05,33.96,34.03,112658.0
2021-09-07,34.195,34.25,34.12,34.225,119792.0
2021-09-08,34.225,34.28,34.045,34.12,230735.0
2021-09-09,34.085,34.16,33.935,34.0,100921.0
2021-09-10,34.055,34.055,33.85,33.87,138007.0
2021-09-13,34.075,34.075,33.84,33.935,101729.0
2021-09-14,33.98,33.99,33.755,33.84,145836.0
2021-09-15,33.805,33.925,33.71,33.9,86626.0
2021-09-16,33.88,33.95,33.745,33.915,114342.0
2021-09-17,33.84,33.84,33.71,33.785,132458.0
2021-09-20,33.485,33.485,32.98,33.28,299686.0
2021-09-21,33.44,33.56,33.365,33.39,142803.0
2021-09-22,33.6,33.655,33.54,33.57,80429.0
2021-09-23,33.58,33.745,33.54,33.69,74464.0
2021-09-24,33.655,33.69,33.54,33.57,80670.0
2021-09-27,33.57,33.605,33.495,33.53,85104.0
2021-09-28,33.39,33.42,32.98,33.02,112922.0
2021-09-29,33.18,33.3,33.095,33.12,91762.0
2021-09-30,33.225,33.235,32.75,32.76,103344.0
2021-10-01,32.88,33.02,32.57,32.965,127966.0
2021-10-04,32.84,32.85,32.345,32.48,195404.0
2021-10-05,32.62,32.85,32.55,32.73,90583.0
2021-10-06,32.57,32.775,32.43,32.775,104722.0
2021-10-07,33.0,33.18,32.945,33.04,88745.0
2021-10-08,33.045,33.045,32.86,32.86,76006.0
2021-10-12,32.86,32.86,32.685,32.71,106773.0
2021-10-13,32.785,32.925,32.69,32.925,86023.0
2021-10-14,33.17,33.215,33.03,33.215,93240.0
2021-10-15,33.42,33.475,33.32,33.43,131814.0
2021-10-18,33.355,33.515,33.26,33.515,128512.0
2021-10-19,33.6,33.68,33.54,33.68,74029.0
2021-10-20,33.665,33.73,33.635,33.72,68720.0
2021-10-21,33.655,33.82,33.6,33.805,69996.0
2021-10-22,33.765,33.83,33.69,33.81,67020.0
2021-10-25,33.87,34.0,33.785,33.95,101162.0
2021-10-26,34.02,34.075,33.885,33.915,70618.0
2021-10-27,33.98,33.99,33.605,33.605,100759.0
2021-10-28,33.7,33.895,33.67,33.895,76622.0
2021-10-29,33.805,33.925,33.765,33.86,140636.0
2021-11-01,33.96,34.075,33.905,34.075,113081.0
2021-11-02,34.13,34.15,34.085,34.11,86036.0
2021-11-03,34.175,34.305,34.13,34.305,89517.0
2021-11-04,34.445,34.515,34.39,34.505,93158.0
2021-11-05,34.615,34.72,34.505,34.605,141167.0
2021-11-08,34.735,34.775,34.68,34.71,116353.0
2021-11-09,34.725,34.765,34.58,34.655,127566.0
2021-11-10,34.585,34.605,34.365,34.455,141806.0
2021-11-11,34.775,34.85,34.725,34.785,72331.0
2021-11-12,34.875,34.96,34.81,34.96,73383.0
2021-11-15,35.015,35.015,34.785,34.785,178348.0
2021-11-16,34.915,35.055,34.865,34.99,95703.0
2021-11-17,34.99,35.0,34.905,34.97,76552.0
2021-11-18,34.99,35.005,34.84,34.94,85018.0
2021-11-19,34.915,34.99,34.865,34.895,121024.0
2021-11-22,35.005,35.09,34.755,34.785,169594.0
2021-11-23,34.83,34.905,34.615,34.72,194066.0
2021-11-24,34.625,34.785,34.53,34.785,112927.0
2021-11-25,34.895,34.925,34.865,34.885,59548.0
2021-11-26,34.52,34.52,34.1,34.195,583632.0
2021-11-29,34.475,34.52,34.235,34.355,165169.0
2021-11-30,34.29,34.335,33.775,33.85,475162.0
2021-12-01,34.185,34.375,33.525,33.525,288094.0
2021-12-02,33.655,34.13,33.615,34.035,406104.0
2021-12-03,34.085,34.085,33.58,33.795,662310.0
2021-12-06,33.885,34.13,33.72,34.045,236299.0
2021-12-07,34.29,34.54,34.235,34.475,191385.0
2021-12-08,34.445,34.52,34.305,34.52,82414.0
2021-12-09,34.515,34.54,34.355,34.375,94670.0
2021-12-10,34.485,34.52,34.305,34.495,118490.0
2021-12-13,34.505,34.515,34.26,34.345,114881.0
2021-12-14,34.215,34.305,34.055,34.225,143421.0
2021-12-15,34.25,34.56,34.14,34.55,152607.0
2021-12-16,34.655,34.68,34.215,34.28,73727.0
2021-12-17,34.195,34.455,34.035,34.295,161998.0
2021-12-20,34.065,34.065,33.805,34.025,176436.0
2021-12-21,34.25,34.58,34.235,34.57,123543.0
2021-12-22,34.515,34.765,34.495,34.765,200430.0
2021-12-23,34.83,34.97,34.795,34.905,129132.0
2021-12-24,34.865,35.005,34.865,34.94,31053.0
2021-12-29,35.185,35.215,35.11,35.155,271214.0
2021-12-30,35.39,35.39,35.02,35.02,134480.0
2021-12-31,34.935,34.945,34.745,34.765,136360.0
2022-01-04,35.435,35.435,34.945,35.045,265316.0
2022-01-05,35.03,35.475,34.62,34.62,374489.0
2022-01-06,34.67,34.67,34.45,34.63,246214.0
2022-01-07,34.555,34.565,34.245,34.355,234860.0
2022-01-10,34.26,34.32,33.835,34.28,317469.0
2022-01-11,34.26,34.515,34.15,34.49,313448.0
2022-01-12,34.555,34.67,34.405,34.555,157912.0
2022-01-13,34.565,34.565,34.185,34.225,204583.0
2022-01-14,34.08,34.33,34.025,34.33,284932.0
2022-01-17,34.44,34.585,34.375,34.51,139923.0
2022-01-18,34.08,34.11,33.75,33.78,359176.0
2022-01-19,33.89,33.93,33.58,33.59,255289.0
2022-01-20,33.74,33.92,33.325,33.36,185338.0
2022-01-21,33.23,33.315,32.815,32.89,562437.0
2022-01-24,32.275,32.9,31.84,32.89,1438567.0
2022-01-25,32.56,32.925,32.2,32.67,846030.0
2022-01-26,33.03,33.19,32.445,32.69,1237003.0
2022-01-27,32.87,33.05,32.52,32.615,650464.0
2022-01-28,32.67,33.095,32.38,33.09,445015.0
2022-01-31,33.125,33.675,33.05,33.665,221513.0
2022-02-01,33.78,33.92,33.55,33.91,285072.0
2022-02-02,34.055,34.065,33.875,34.035,223295.0
2022-02-03,33.74,33.78,33.44,33.455,284535.0
2022-02-04,33.625,33.95,33.56,33.79,153890.0
2022-02-07,33.845,33.845,33.535,33.58,231009.0
2022-02-08,34.165,34.165,33.58,33.92,142481.0
2022-02-09,34.165,34.32,34.15,34.3,122688.0
2022-02-10,34.055,34.395,33.93,34.045,186803.0
2022-02-11,34.055,34.15,33.535,33.645,388661.0
2022-02-14,33.61,33.635,33.27,33.455,231822.0
2022-02-15,33.74,33.94,33.73,33.94,129447.0
2022-02-16,33.695,33.92,33.635,33.835,169569.0
2022-02-17,33.685,33.715,33.295,33.335,192550.0
2022-02-18,33.325,33.38,33.08,33.185,260179.0
2022-02-22,32.965,33.135,32.655,32.87,498106.0
2022-02-23,32.955,32.975,32.38,32.415,299854.0
2022-02-24,31.61,32.655,31.565,32.645,881456.0
2022-02-25,32.73,33.135,32.66,33.125,218992.0
2022-02-28,32.83,33.06,32.67,32.965,271598.0
2022-03-01,32.975,32.985,32.455,32.615,199514.0
2022-03-02,32.73,32.985,32.645,32.925,251803.0
2022-03-03,32.995,32.995,32.645,32.725,157749.0
2022-03-04,32.55,32.625,32.32,32.53,192560.0
2022-03-07,32.435,32.52,31.895,31.915,397031.0
2022-03-08,31.99,32.53,31.8,31.99,186349.0
2022-03-09,32.425,32.775,32.285,32.655,185587.0
2022-03-10,32.54,32.54,32.18,32.465,134925.0
2022-03-11,32.52,32.605,32.035,32.035,192084.0
2022-03-14,32.13,32.235,31.84,31.935,147216.0
2022-03-15,31.97,32.215,31.875,32.18,141064.0
2022-03-16,32.435,32.89,32.35,32.89,134875.0
2022-03-17,32.795,33.135,32.755,33.115,155636.0
2022-03-18,33.05,33.41,32.985,33.41,126436.0
2022-03-21,33.43,33.475,33.19,33.365,149523.0
2022-03-22,33.475,33.72,33.37,33.64,114234.0
2022-03-23,33.55,33.55,33.27,33.27,140323.0
2022-03-24,33.41,33.455,33.23,33.455,61247.0
2022-03-25,33.495,33.505,33.26,33.44,69249.0
2022-03-28,33.455,33.6,33.345,33.6,110201.0
2022-03-29,33.9,34.005,33.74,34.005,194215.0
2022-03-30,33.89,33.92,33.695,33.8,135623.0
2022-03-31,33.835,33.9,33.42,33.42,113913.0
2022-04-01,33.59,33.62,33.4,33.61,98995.0
2022-04-04,33.655,33.815,33.56,33.815,105310.0
2022-04-05,33.695,33.695,33.37,33.42,143611.0
2022-04-06,33.25,33.25,32.995,33.165,153980.0
2022-04-07,33.19,33.38,33.03,33.355,82133.0
2022-04-08,33.36,33.455,33.24,33.27,81386.0
2022-04-11,33.155,33.24,32.995,32.995,132895.0
2022-04-12,33.2,33.295,32.83,32.89,145540.0
2022-04-13,32.985,33.135,32.965,33.105,90240.0
2022-04-14,33.095,33.2,32.955,32.955,111262.0
2022-04-18,32.925,33.03,32.825,32.86,121699.0
2022-04-19,32.89,33.27,32.86,33.23,89263.0
2022-04-20,33.22,33.22,32.965,33.03,101489.0
2022-04-21,33.22,33.27,32.645,32.66,159083.0
2022-04-22,32.74,32.795,32.2,32.225,195202.0
2022-04-25,32.18,32.215,31.695,32.17,217637.0
2022-04-26,32.15,32.15,31.555,31.555,180160.0
2022-04-27,31.65,31.905,31.535,31.68,117445.0
2022-04-28,32.02,32.36,31.735,32.245,72073.0
2022-04-29,31.99,32.245,31.585,31.595,138880.0
2022-05-02,31.66,31.8,31.25,31.695,171292.0
2022-05-03,31.725,32.0,31.695,31.86,125525.0
2022-05-04,31.98,32.37,31.585,32.34,108084.0
2022-05-05,32.16,32.16,31.25,31.48,172837.0
2022-05-06,31.33,31.49,31.005,31.33,172969.0
2022-05-09,30.93,30.96,30.44,30.535,272904.0
2022-05-10,30.805,30.95,30.315,30.58,157367.0
2022-05-11,30.535,30.805,30.18,30.195,189983.0
2022-05-12,30.095,30.4,29.88,30.18,197308.0
2022-05-13,30.56,30.865,30.475,30.78,115074.0
2022-05-16,30.72,30.815,30.57,30.675,125057.0
2022-05-17,31.15,31.165,30.885,31.14,79058.0
2022-05-18,30.97,30.97,30.275,30.37,172985.0
2022-05-19,30.09,30.505,30.02,30.325,124998.0
2022-05-20,30.59,30.59,29.91,30.41,166446.0
2022-05-24,30.55,30.62,30.295,30.535,145967.0
2022-05-25,30.59,30.855,30.54,30.76,88490.0
2022-05-26,30.855,31.235,30.855,31.14,75591.0
2022-05-27,31.33,31.585,31.235,31.585,127020.0
2022-05-30,31.67,31.78,31.66,31.77,148222.0
2022-05-31,31.585,31.6,31.24,31.355,120632.0
2022-06-01,31.5,31.515,31.015,31.215,140181.0
2022-06-02,31.215,31.62,31.14,31.61,79210.0
2022-06-03,31.32,31.335,31.13,31.205,123102.0
2022-06-06,31.47,31.47,31.185,31.25,123501.0
2022-06-07,31.045,31.375,31.015,31.375,72476.0
2022-06-08,31.3,31.33,31.09,31.14,77486.0
2022-06-09,31.055,31.215,30.79,30.8,75482.0
2022-06-10,30.55,30.55,30.19,30.24,165533.0
2022-06-13,29.815,29.91,29.275,29.37,221586.0
2022-06-14,29.55,29.67,29.16,29.34,112406.0
2022-06-15,29.565,29.815,29.295,29.595,117209.0
2022-06-16,29.045,29.055,28.6,28.715,196519.0
2022-06-17,28.8,29.19,28.735,28.925,124920.0
2022-06-20,29.055,29.19,28.99,29.19,69566.0
2022-06-21,29.265,29.415,29.235,29.275,101935.0
2022-06-22,28.98,29.295,28.905,29.115,82032.0
2022-06-23,29.17,29.235,28.925,29.16,97701.0
2022-06-24,29.35,29.745,29.34,29.745,82722.0
2022-06-27,29.945,29.945,29.72,29.785,48373.0
2022-06-28,29.955,30.08,29.435,29.48,64266.0
2022-06-29,29.51,29.51,29.275,29.395,140392.0
2022-06-30,29.02,29.215,28.78,29.085,104288.0
2022-07-04,29.245,29.285,29.16,29.225,89115.0
2022-07-05,29.045,29.405,28.865,29.405,169643.0
2022-07-06,29.34,29.465,29.15,29.385,81232.0
2022-07-07,29.53,29.805,29.51,29.765,48899.0
2022-07-08,29.7,29.805,29.54,29.7,77395.0
2022-07-11,29.66,29.66,29.35,29.37,96112.0
2022-07-12,29.34,29.455,29.14,29.225,98347.0
2022-07-13,28.885,29.17,28.755,29.055,138969.0
2022-07-14,28.935,29.02,28.68,28.98,71846.0
2022-07-15,29.14,29.215,28.98,29.21,101044.0
2022-07-18,29.405,29.51,29.14,29.14,57206.0
2022-07-19,29.415,29.73,29.415,29.71,59746.0
2022-07-20,29.72,29.86,29.615,29.805,107758.0
2022-07-21,29.86,30.03,29.72,30.03,64282.0
2022-07-22,30.05,30.105,29.765,29.89,77581.0
2022-07-25,29.935,29.945,29.785,29.85,76207.0
2022-07-26,29.85,29.85,29.635,29.67,47368.0
2022-07-27,29.84,30.25,29.83,30.21,78849.0
2022-07-28,30.275,30.505,30.07,30.495,104822.0
2022-07-29,30.6,30.865,30.56,30.815,64242.0
2022-08-02,30.71,30.885,30.6,30.655,113645.0
2022-08-03,30.75,30.92,30.685,30.885,99624.0
2022-08-04,30.91,30.995,30.865,30.96,103587.0
2022-08-05,30.89,31.065,30.78,31.065,125187.0
2022-08-08,31.1,31.205,30.93,30.985,116074.0
2022-08-09,30.95,30.995,30.8,30.835,81581.0
2022-08-10,31.205,31.3,31.13,31.28,74490.0
2022-08-11,31.49,31.565,31.28,31.33,92675.0
2022-08-12,31.48,31.725,31.44,31.705,95789.0
2022-08-15,31.745,32.0,31.735,31.98,77897.0
2022-08-16,31.915,32.02,31.81,31.95,68246.0
2022-08-17,31.83,31.945,31.745,31.84,92953.0
2022-08-18,31.84,31.97,31.81,31.945,66233.0
2022-08-19,31.79,31.8,31.565,31.62,89762.0
2022-08-22,31.335,31.355,31.205,31.235,103085.0
2022-08-23,31.165,31.28,31.07,31.08,99508.0
2022-08-24,31.14,31.27,31.12,31.195,57913.0
2022-08-25,31.28,31.49,31.24,31.46,42722.0
2022-08-26,31.515,31.535,30.89,30.9,92928.0
2022-08-29,30.645,30.825,30.61,30.71,85486.0
2022-08-30,30.815,30.815,30.39,30.495,119496.0
2022-08-31,30.535,30.675,30.315,30.345,68003.0
2022-09-01,30.18,30.21,29.89,30.21,104073.0
2022-09-02,30.455,30.525,29.975,30.05,115055.0
2022-09-06,30.09,30.175,29.805,29.85,118743.0
2022-09-07,29.935,30.25,29.83,30.21,83348.0
2022-09-08,30.095,30.4,30.005,30.38,78221.0
2022-09-09,30.525,30.855,30.525,30.825,108522.0
2022-09-12,30.985,31.13,30.855,31.12,89331.0
2022-09-13,30.75,30.75,30.325,30.355,125524.0
2022-09-14,30.43,30.56,30.345,30.485,79396.0
2022-09-15,30.465,30.58,30.24,30.315,95751.0
2022-09-16,30.095,30.145,29.935,30.135,92582.0
2022-09-19,29.965,30.285,29.955,30.26,59607.0
2022-09-20,30.18,30.2,29.925,30.115,86536.0
2022-09-21,30.25,30.38,29.815,29.815,91839.0
2022-09-22,29.815,29.91,29.595,29.65,100919.0
2022-09-23,29.405,29.405,28.855,29.105,227308.0
2022-09-26,29.055,29.285,28.935,29.01,138811.0
2022-09-27,29.215,29.275,28.765,28.925,122205.0
2022-09-28,28.925,29.405,28.8,29.33,102994.0
2022-09-29,29.14,29.14,28.755,28.96,81219.0
2022-09-30,29.0,29.285,28.855,28.895,86042.0
2022-10-03,28.99,29.435,28.915,29.31,104247.0
2022-10-04,29.805,30.155,29.805,30.07,91110.0
2022-10-05,29.955,30.155,29.815,30.03,72253.0
2022-10-06,30.06,30.165,29.86,29.91,102414.0
2022-10-07,29.65,29.65,29.105,29.215,150340.0
2022-10-11,28.905,29.045,28.705,28.78,126753.0
2022-10-12,28.82,28.85,28.66,28.765,73250.0
2022-10-13,28.535,29.33,28.32,29.32,150832.0
2022-10-14,29.565,29.585,28.885,28.905,118550.0
2022-10-17,29.245,29.435,29.18,29.35,99237.0
2022-10-18,29.87,29.935,29.49,29.65,76857.0
2022-10-19,29.49,29.595,29.285,29.37,67725.0
2022-10-20,29.35,29.575,29.225,29.32,68181.0
2022-10-21,29.235,29.635,29.105,29.605,104269.0
2022-10-24,29.765,29.88,29.565,29.795,93529.0
2022-10-25,29.785,30.135,29.72,30.105,59984.0
2022-10-26,29.965,30.42,29.925,30.115,151953.0
2022-10-27,30.21,30.275,30.01,30.01,62624.0
2022-10-28,30.06,30.525,30.06,30.505,52257.0
2022-10-31,30.445,30.535,30.355,30.38,81881.0
2022-11-01,30.665,30.75,30.445,30.475,79904.0
2022-11-02,30.41,30.635,30.02,30.05,171081.0
2022-11-03,29.86,30.05,29.765,29.9,91523.0
2022-11-04,30.115,30.18,29.755,30.06,75040.0
2022-11-07,30.19,30.295,30.08,30.27,86075.0
2022-11-08,30.335,30.495,30.18,30.37,99176.0
2022-11-09,30.22,30.27,29.975,30.005,108793.0
2022-11-10,30.71,31.07,30.645,31.07,119781.0
2022-11-11,31.14,31.355,31.1,31.32,86111.0
2022-11-14,31.25,31.395,31.13,31.14,89438.0
2022-11-15,31.6,31.64,31.165,31.32,100572.0
2022-11-16,31.225,31.29,31.165,31.205,59288.0
2022-11-17,30.94,31.14,30.875,31.13,46846.0
2022-11-18,31.345,31.405,31.185,31.33,58544.0
2022-11-21,31.3,31.33,31.185,31.3,52291.0
2022-11-22,31.33,31.565,31.3,31.565,70051.0
2022-11-23,31.545,31.765,31.525,31.705,53900.0
2022-11-24,31.82,31.915,31.755,31.915,45344.0
2022-11-25,31.83,31.885,31.765,31.885,72203.0
2022-11-28,31.82,31.895,31.6,31.64,85849.0
2022-11-29,31.77,31.96,31.755,31.86,61741.0
2022-11-30,31.945,32.3,31.715,32.3,150328.0
2022-12-01,32.49,32.54,32.295,32.39,65975.0
2022-12-02,32.16,32.48,32.125,32.435,75460.0
2022-12-05,32.235,32.285,32.045,32.14,109877.0
2022-12-06,32.245,32.265,31.78,31.895,75611.0
2022-12-07,31.84,31.95,31.685,31.83,84983.0
2022-12-08,31.84,31.945,31.77,31.885,82360.0
2022-12-09,31.915,32.065,31.85,31.865,100899.0
2022-12-12,31.95,32.065,31.83,32.065,87759.0
2022-12-13,32.68,32.745,31.99,32.17,142796.0
2022-12-14,32.16,32.33,31.925,32.03,107410.0
2022-12-15,31.85,31.85,31.405,31.515,150142.0
2022-12-16,31.415,31.42,31.15,31.29,133811.0
2022-12-19,31.235,31.25,30.875,30.95,99306.0
2022-12-20,30.95,31.09,30.855,30.995,81964.0
2022-12-21,31.1,31.45,31.015,31.385,62168.0
2022-12-22,31.24,31.355,30.77,31.035,91713.0
2022-12-23,31.09,31.15,30.93,31.15,77026.0
2022-12-28,31.06,31.09,30.77,30.785,175918.0
2022-12-29,31.13,31.225,30.925,31.17,93863.0
2022-12-30,31.07,31.08,30.82,31.025,125522.0
2023-01-03,31.38,31.545,31.08,31.255,247416.0
2023-01-04,31.295,31.39,31.1,31.285,185815.0
2023-01-05,31.225,31.265,31.025,31.17,173568.0
2023-01-06,31.36,31.61,31.175,31.595,143630.0
2023-01-09,31.745,31.855,31.565,31.585,221090.0
2023-01-10,31.6,31.785,31.525,31.785,192419.0
2023-01-11,31.98,32.095,31.845,32.085,165024.0
2023-01-12,32.145,32.27,31.93,32.27,116208.0
2023-01-13,32.125,32.47,32.02,32.47,142553.0
2023-01-16,32.53,32.55,32.465,32.465,136220.0
2023-01-17,32.51,32.58,32.415,32.48,128818.0
2023-01-18,32.58,32.735,32.375,32.385,130417.0
2023-01-19,32.355,32.665,32.125,32.21,108663.0
2023-01-20,32.32,32.49,32.22,32.48,102208.0
2023-01-23,32.53,32.82,32.49,32.75,146157.0
2023-01-24,32.705,32.745,32.59,32.735,132968.0
2023-01-25,32.54,32.79,32.335,32.75,124361.0
2023-01-26,32.86,32.905,32.695,32.905,87194.0
2023-01-27,32.905,33.005,32.78,32.915,108899.0
2023-01-30,32.81,32.895,32.705,32.705,151522.0
2023-01-31,32.82,32.915,32.745,32.915,103045.0
2023-02-01,32.82,33.265,32.78,33.13,153366.0
2023-02-02,33.295,33.485,33.235,33.37,129069.0
2023-02-03,33.325,33.485,33.18,33.275,150238.0
2023-02-06,33.16,33.16,33.005,33.1,124835.0
2023-02-07,33.11,33.34,32.945,33.305,118494.0
2023-02-08,33.245,33.325,33.08,33.18,73878.0
2023-02-09,33.4,33.4,32.945,33.04,95042.0
2023-02-10,32.86,32.86,32.675,32.82,130164.0
2023-02-13,32.955,33.09,32.87,33.09,87623.0
2023-02-14,33.1,33.185,32.89,33.1,103077.0
2023-02-15,33.1,33.215,33.005,33.185,76969.0
2023-02-16,33.05,33.255,32.965,33.07,115906.0
2023-02-17,33.005,33.04,32.86,33.04,127711.0
2023-02-21,32.945,33.005,32.58,32.59,226877.0
2023-02-22,32.645,32.655,32.47,32.54,144879.0
2023-02-23,32.695,32.85,32.395,32.625,116355.0
2023-02-24,32.435,32.455,32.28,32.455,135323.0
2023-02-27,32.665,32.695,32.47,32.53,159653.0
2023-02-28,32.58,32.645,32.47,32.55,131428.0
2023-03-01,32.55,32.665,32.465,32.52,136885.0
2023-03-02,32.51,32.705,32.375,32.685,121129.0
2023-03-03,32.86,33.13,32.81,33.13,93269.0
2023-03-06,33.245,33.295,33.08,33.12,201438.0
2023-03-07,33.13,33.15,32.82,32.86,113266.0
2023-03-08,32.935,33.07,32.905,33.015,99953.0
2023-03-09,33.05,33.07,32.54,32.6,87476.0
2023-03-10,32.51,32.53,32.065,32.135,285612.0
2023-03-13,31.835,31.98,31.565,31.785,275536.0
2023-03-14,32.135,32.175,31.805,32.045,116662.0
2023-03-15,31.505,31.72,31.39,31.72,222198.0
2023-03-16,31.555,32.105,31.465,32.075,124883.0
2023-03-17,31.99,31.99,31.7,31.755,81685.0
2023-03-20,31.805,31.98,31.755,31.91,193623.0
2023-03-21,32.23,32.425,32.18,32.405,89361.0
2023-03-22,32.375,32.58,32.095,32.095,79474.0
2023-03-23,32.3,32.385,31.93,32.105,99796.0
2023-03-24,31.99,32.18,31.89,32.18,124959.0
2023-03-27,32.345,32.365,32.145,32.2,104232.0
2023-03-28,32.165,32.25,32.065,32.135,56632.0
2023-03-29,32.415,32.465,32.325,32.465,72081.0
2023-03-30,32.695,32.695,32.5,32.615,74097.0
2023-03-31,32.675,32.895,32.665,32.86,114178.0
2023-04-03,32.85,32.965,32.76,32.925,98247.0
2023-04-04,33.005,33.025,32.8,32.89,92878.0
2023-04-05,32.84,32.85,32.655,32.745,65993.0
2023-04-06,32.745,32.89,32.635,32.88,77387.0
2023-04-10,32.86,32.975,32.79,32.975,129875.0
2023-04-11,33.05,33.12,33.015,33.05,44901.0
2023-04-12,33.225,33.285,32.945,32.995,93146.0
2023-04-13,33.1,33.18,32.975,33.14,50739.0
2023-04-14,33.18,33.245,33.015,33.13,68457.0
2023-04-17,33.13,33.265,33.11,33.245,86974.0
2023-04-18,33.34,33.39,33.245,33.315,67795.0
2023-04-19,33.235,33.41,33.215,33.38,92034.0
2023-04-20,33.285,33.39,33.215,33.305,89357.0
2023-04-21,33.37,33.475,33.315,33.46,73145.0
2023-04-24,33.475,33.505,33.38,33.495,110731.0
2023-04-25,33.46,33.46,33.14,33.14,110517.0
2023-04-26,33.195,33.34,33.025,33.08,93965.0
2023-04-27,33.16,33.475,33.15,33.45,70773.0
2023-04-28,33.34,33.585,33.34,33.555,85909.0
2023-05-01,33.585,33.66,33.505,33.545,112598.0
2023-05-02,33.555,33.565,33.1,33.305,172451.0
2023-05-03,33.35,33.46,33.195,33.215,116471.0
2023-05-04,33.17,33.185,32.88,32.915,146052.0
2023-05-05,33.04,33.205,33.025,33.185,69398.0
2023-05-08,33.17,33.205,33.09,33.18,106085.0
2023-05-09,33.1,33.15,33.025,33.1,71912.0
2023-05-10,33.245,33.245,32.935,33.12,83375.0
2023-05-11,33.16,33.195,33.04,33.195,79386.0
2023-05-12,33.255,33.285,33.13,33.245,66254.0
2023-05-15,33.235,33.325,33.195,33.305,96523.0
2023-05-16,33.185,33.195,32.985,33.005,90143.0
2023-05-17,33.11,33.205,32.985,33.185,98123.0
2023-05-18,33.215,33.41,33.16,33.39,94161.0
2023-05-19,33.46,33.535,33.38,33.45,87294.0
2023-05-23,33.42,33.43,33.1,33.1,120714.0
2023-05-24,33.05,33.09,32.87,32.935,129691.0
2023-05-25,33.07,33.08,32.89,33.005,92145.0
2023-05-26,33.1,33.38,32.975,33.35,85899.0
2023-05-29,33.44,33.45,33.36,33.43,67647.0
2023-05-30,33.43,33.44,33.08,33.15,108965.0
2023-05-31,33.09,33.1,32.725,32.86,153854.0
2023-06-01,32.935,33.04,32.79,32.965,129141.0
2023-06-02,33.11,33.485,33.1,33.45,95844.0
2023-06-05,33.495,33.505,33.36,33.38,119283.0
2023-06-06,33.36,33.525,33.34,33.505,80518.0
2023-06-07,33.535,33.595,33.315,33.34,89857.0
2023-06-08,33.295,33.45,33.185,33.43,80306.0
2023-06-09,33.41,33.495,33.33,33.43,68198.0
2023-06-12,33.485,33.63,33.41,33.63,171577.0
2023-06-13,33.69,33.825,33.68,33.76,88078.0
2023-06-14,33.805,33.875,33.66,33.815,111425.0
2023-06-15,33.815,33.96,33.76,33.92,99858.0
2023-06-16,34.01,34.05,33.775,33.795,124747.0
2023-06-19,33.775,33.805,33.7,33.785,136340.0
2023-06-20,33.75,33.75,33.495,33.525,137123.0
2023-06-21,33.475,33.475,33.285,33.315,106519.0
2023-06-22,33.185,33.215,33.13,33.185,107077.0
2023-06-23,33.1,33.12,32.895,32.925,152249.0
2023-06-26,32.88,33.05,32.86,32.905,96530.0
2023-06-27,33.025,33.305,32.975,33.285,95011.0
2023-06-28,33.36,33.495,33.315,33.46,84831.0
2023-06-29,33.535,33.565,33.44,33.565,51911.0
2023-06-30,33.865,33.96,33.71,33.94,87833.0
2023-07-04,33.92,34.03,33.905,34.02,90671.0
2023-07-05,33.91,33.95,33.855,33.93,84234.0
2023-07-06,33.64,33.65,33.45,33.64,149923.0
2023-07-07,33.585,33.76,33.515,33.565,111123.0
2023-07-10,33.63,33.67,33.535,33.63,96556.0
2023-07-11,33.71,33.805,33.67,33.79,86035.0
2023-07-12,34.02,34.125,33.92,34.065,104694.0
2023-07-13,34.19,34.32,34.085,34.31,133601.0
2023-07-14,34.385,34.445,34.335,34.425,105397.0
2023-07-17,34.365,34.435,34.28,34.435,146106.0
2023-07-18,34.465,34.61,34.455,34.59,103710.0
2023-07-19,34.635,34.705,34.6,34.685,107946.0
2023-07-20,34.62,34.625,34.465,34.49,101710.0
2023-07-21,34.685,34.705,34.53,34.635,81683.0
2023-07-24,34.655,34.685,34.57,34.635,120707.0
2023-07-25,34.705,34.77,34.655,34.715,100748.0
2023-07-26,34.715,34.88,34.715,34.8,90924.0
2023-07-27,34.985,34.995,34.6,34.62,91551.0
2023-07-28,34.83,35.015,34.79,34.945,90232.0
2023-07-31,35.015,35.015,34.87,34.965,157450.0
2023-08-01,34.81,35.015,34.8,34.965,97569.0
2023-08-02,34.79,34.82,34.445,34.51,212111.0
2023-08-03,34.425,34.48,34.33,34.455,113310.0
2023-08-04,34.61,34.715,34.465,34.475,87479.0
2023-08-08,34.57,34.58,34.405,34.55,146355.0
2023-08-09,34.675,34.685,34.455,34.5,102832.0
2023-08-10,34.645,34.83,34.5,34.6,141459.0
2023-08-11,34.48,34.55,34.445,34.55,115908.0
2023-08-14,34.5,34.57,34.345,34.57,109848.0
2023-08-15,34.405,34.455,34.105,34.135,151939.0
2023-08-16,34.105,34.2,34.0,34.01,77442.0
2023-08-17,34.125,34.185,33.795,33.825,107970.0
2023-08-18,33.65,33.865,33.62,33.805,157598.0
2023-08-21,33.875,33.95,33.74,33.92,96694.0
2023-08-22,33.98,34.02,33.805,33.825,97584.0
2023-08-23,33.96,34.19,33.93,34.175,64451.0
2023-08-24,34.29,34.31,33.905,33.92,100217.0
2023-08-25,34.04,34.165,33.835,34.115,76151.0
2023-08-28,34.27,34.405,34.23,34.395,86650.0
2023-08-29,34.445,34.78,34.395,34.78,95230.0
2023-08-30,34.79,34.88,34.755,34.81,65705.0
2023-08-31,34.86,34.9,34.705,34.715,91702.0
2023-09-01,34.935,35.08,34.79,35.06,113338.0
2023-09-05,35.08,35.08,34.905,34.915,160273.0
2023-09-06,34.87,34.88,34.61,34.695,96520.0
2023-09-07,34.55,34.665,34.51,34.62,92614.0
2023-09-08,34.6,34.62,34.485,34.51,95850.0
2023-09-11,34.6,34.675,34.56,34.675,75213.0
2023-09-12,34.6,34.655,34.49,34.53,92129.0
2023-09-13,34.55,34.635,34.455,34.54,100937.0
2023-09-14,34.765,34.87,34.665,34.86,80380.0
2023-09-15,34.85,34.89,34.62,34.665,106557.0
2023-09-18,34.59,34.61,34.475,34.51,122772.0
2023-09-19,34.375,34.375,34.135,34.28,113789.0
2023-09-20,34.31,34.415,34.145,34.145,106832.0
2023-09-21,33.97,34.0,33.555,33.56,202538.0
2023-09-22,33.71,33.72,33.525,33.545,140796.0
2023-09-25,33.43,33.575,33.35,33.535,131449.0
2023-09-26,33.46,33.46,33.17,33.195,162450.0
2023-09-27,33.295,33.34,32.965,33.13,113954.0
2023-09-28,33.09,33.41,32.955,33.34,122888.0
2023-09-29,33.525,33.575,33.34,33.41,89059.0
2023-10-02,33.475,33.485,33.16,33.265,112578.0
2023-10-03,33.14,33.17,32.84,32.925,159452.0
2023-10-04,33.015,33.11,32.85,33.11,81605.0
2023-10-05,33.12,33.195,33.005,33.16,108436.0
2023-10-06,33.035,33.47,32.895,33.41,85959.0
2023-10-10,33.515,33.825,33.505,33.66,97500.0
2023-10-11,33.75,33.885,33.7,33.875,68587.0
2023-10-12,33.94,33.94,33.605,33.76,117285.0
2023-10-13,33.91,33.93,33.46,33.515,73319.0
2023-10-16,33.62,33.825,33.545,33.765,98461.0
2023-10-17,33.72,33.99,33.66,33.865,99413.0
2023-10-18,33.815,33.825,33.45,33.495,74399.0
2023-10-19,33.545,33.595,33.195,33.255,106355.0
2023-10-20,33.1,33.12,32.85,32.86,160816.0
2023-10-23,32.76,32.955,32.6,32.735,180053.0
2023-10-24,32.89,33.07,32.84,32.965,81649.0
2023-10-25,32.945,32.985,32.715,32.75,88214.0
2023-10-26,32.725,32.78,32.47,32.58,151870.0
2023-10-27,32.715,32.725,32.395,32.465,108741.0
2023-10-30,32.645,32.76,32.57,32.735,83762.0
2023-10-31,32.85,32.935,32.715,32.935,70976.0
2023-11-01,33.005,33.245,32.975,33.235,74824.0
2023-11-02,33.44,33.765,33.41,33.75,107123.0
2023-11-03,33.805,34.115,33.805,34.03,126831.0
2023-11-06,34.065,34.125,33.895,34.02,112213.0
2023-11-07,34.055,34.115,33.91,34.065,116907.0
2023-11-08,34.075,34.175,33.97,34.085,74764.0
2023-11-09,34.25,34.31,33.95,33.97,86516.0
2023-11-10,34.04,34.27,33.95,34.25,74952.0
2023-11-13,34.26,34.33,34.155,34.3,108649.0
2023-11-14,34.58,34.91,34.54,34.85,123737.0
2023-11-15,34.935,35.005,34.84,34.88,118554.0
2023-11-16,34.915,34.995,34.84,34.975,56742.0
2023-11-17,35.025,35.12,34.975,35.08,85090.0
2023-11-20,35.11,35.37,35.08,35.37,117520.0
2023-11-21,35.295,35.295,35.09,35.12,135875.0
2023-11-22,35.215,35.315,35.14,35.19,75467.0
2023-11-23,35.285,35.315,35.235,35.285,44284.0
2023-11-24,35.14,35.14,35.055,35.13,94720.0
2023-11-27,35.13,35.13,35.025,35.025,126545.0
2023-11-28,34.985,35.07,34.89,34.985,131681.0
2023-11-29,35.15,35.19,35.045,35.08,72355.0
2023-11-30,35.215,35.215,35.015,35.18,58774.0
2023-12-01,34.975,35.345,34.935,35.335,161978.0
2023-12-04,35.235,35.305,35.13,35.265,159416.0
2023-12-05,35.245,35.325,35.205,35.285,81397.0
2023-12-06,35.36,35.45,35.18,35.18,128116.0
2023-12-07,35.315,35.38,35.255,35.36,90565.0
2023-12-08,35.335,35.47,35.285,35.46,90749.0
2023-12-11,35.42,35.515,35.36,35.515,115516.0
2023-12-12,35.605,35.615,35.41,35.575,114132.0
2023-12-13,35.575,35.98,35.485,35.97,211480.0
2023-12-14,36.06,36.22,35.95,36.06,100177.0
2023-12-15,36.06,36.065,35.72,35.775,176217.0
2023-12-18,35.905,35.98,35.855,35.97,111878.0
2023-12-19,35.99,36.135,35.97,36.125,108871.0
2023-12-20,36.125,36.165,35.71,35.73,158696.0
2023-12-21,35.92,35.99,35.805,35.96,115090.0
2023-12-22,35.97,36.095,35.95,36.02,192935.0
2023-12-27,36.035,36.245,36.035,36.175,212216.0
2023-12-28,36.43,36.46,36.175,36.195,207821.0
2023-12-29,36.245,36.285,36.02,36.205,135739.0
2024-01-02,36.215,36.355,36.04,36.135,286545.0
2024-01-03,35.94,36.06,35.83,35.93,282960.0
2024-01-04,35.94,36.115,35.91,35.93,214887.0
2024-01-05,35.92,36.085,35.87,36.01,178057.0
2024-01-08,36.04,36.365,36.01,36.365,270520.0
2024-01-09,36.255,36.315,36.135,36.285,303373.0
2024-01-10,36.285,36.4,36.225,36.365,274623.0
2024-01-11,36.43,36.48,36.135,36.365,213174.0
2024-01-12,36.43,36.52,36.325,36.45,216035.0
2024-01-15,36.51,36.61,36.46,36.59,206902.0
2024-01-16,36.49,36.5,36.225,36.335,280461.0
2024-01-17,36.165,36.175,35.9,36.03,236653.0
2024-01-18,36.245,36.385,36.04,36.245,127982.0
2024-01-19,36.305,36.46,36.155,36.45,223495.0
2024-01-22,36.56,36.65,36.5,36.62,148971.0
2024-01-23,36.65,36.69,36.57,36.68,135394.0
2024-01-24,36.855,36.995,36.825,36.885,161651.0
2024-01-25,36.985,36.985,36.825,36.925,139605.0
2024-01-26,36.995,37.015,36.855,36.895,141990.0
2024-01-29,36.995,37.06,36.845,37.06,165960.0
2024-01-30,37.12,37.12,36.955,36.985,168527.0
2024-01-31,36.925,36.965,36.63,36.68,155197.0
2024-02-01,37.13,37.14,36.58,36.895,182131.0
2024-02-02,36.925,37.15,36.835,37.13,163017.0
2024-02-05,37.15,37.15,36.875,37.04,156099.0
2024-02-06,37.17,37.22,37.04,37.13,135506.0
2024-02-07,37.16,37.27,37.12,37.22,195229.0
2024-02-08,37.24,37.31,37.09,37.22,137622.0
2024-02-09,37.28,37.415,37.18,37.395,146219.0
2024-02-12,37.475,37.565,37.405,37.455,207945.0
2024-02-13,37.465,37.595,36.825,37.015,292018.0
2024-02-14,37.31,37.435,37.12,37.415,180482.0
2024-02-15,37.615,37.69,37.465,37.665,197230.0
2024-02-16,37.665,37.8,37.595,37.655,188469.0
2024-02-20,37.68,37.71,37.545,37.615,281333.0
2024-02-21,37.585,37.595,37.405,37.585,161122.0
2024-02-22,37.91,38.085,37.87,38.045,215306.0
2024-02-23,38.085,38.205,38.065,38.175,178900.0
2024-02-26,38.225,38.265,38.045,38.065,297623.0
2024-02-27,38.105,38.185,38.065,38.185,155595.0
2024-02-28,38.175,38.195,38.075,38.105,191196.0
2024-02-29,38.215,38.32,38.095,38.305,208653.0
2024-03-01,38.4,38.63,38.34,38.61,252223.0
2024-03-04,38.62,38.695,38.55,38.6,250160.0
2024-03-05,38.54,38.56,38.305,38.42,261996.0
2024-03-06,38.715,38.735,38.44,38.51,179263.0
2024-03-07,38.685,38.785,38.55,38.745,129279.0
2024-03-08,38.835,38.925,38.62,38.665,173232.0
2024-03-11,38.64,38.655,38.46,38.6,236158.0
2024-03-12,38.765,38.925,38.63,38.915,143525.0
2024-03-13,38.96,39.01,38.835,38.905,142110.0
2024-03-14,38.945,38.97,38.675,38.825,188730.0
2024-03-15,38.795,38.795,38.655,38.765,179577.0
2024-03-18,38.99,39.0,38.805,38.835,158246.0
2024-03-19,38.96,39.02,38.855,39.0,222360.0
2024-03-20,39.04,39.23,38.97,39.22,113163.0
2024-03-21,39.475,39.525,39.405,39.415,152744.0
2024-03-22,39.455,39.485,39.355,39.435,148363.0
2024-03-25,39.335,39.405,39.25,39.325,248840.0
2024-03-26,39.345,39.395,39.24,39.25,174731.0
2024-03-27,39.475,39.535,39.335,39.535,131957.0
2024-03-28,39.585,39.63,39.495,39.555,133946.0
2024-04-01,39.63,39.63,39.455,39.555,279014.0
2024-04-02,39.315,39.315,39.16,39.315,255376.0
2024-04-03,39.24,39.375,39.21,39.295,176493.0
2024-04-04,39.465,39.525,39.01,39.04,235014.0
2024-04-05,39.18,39.535,39.14,39.445,112413.0
2024-04-08,39.525,39.555,39.445,39.475,163894.0
2024-04-09,39.555,39.61,39.305,39.555,126973.0
2024-04-10,39.25,39.465,39.22,39.385,187910.0
2024-04-11,39.455,39.565,39.22,39.515,133566.0
2024-04-12,39.445,39.555,39.05,39.14,213226.0
2024-04-15,39.285,39.365,38.755,38.835,228347.0
2024-04-16,38.795,38.825,38.6,38.665,173351.0
2024-04-17,38.795,38.835,38.43,38.5,165245.0
2024-04-18,38.57,38.695,38.38,38.45,153555.0
2024-04-19,38.47,38.52,38.235,38.32,184965.0
2024-04-22,38.5,38.655,38.33,38.53,189780.0
2024-04-23,38.62,38.875,38.61,38.875,141231.0
2024-04-24,38.96,39.0,38.725,38.865,201692.0
2024-04-25,38.52,38.685,38.35,38.675,204993.0
2024-04-26,38.875,39.03,38.715,38.97,151782.0
2024-04-29,39.05,39.14,38.955,39.09,288142.0
2024-04-30,39.06,39.19,38.775,38.775,186664.0
2024-05-01,38.675,39.05,38.6,38.685,207405.0
2024-05-02,38.855,38.96,38.645,38.955,177045.0
2024-05-03,39.25,39.305,39.12,39.28,169287.0
2024-05-06,39.465,39.63,39.385,39.63,238459.0
2024-05-07,39.7,39.88,39.68,39.81,176827.0
2024-05-08,39.63,39.8,39.595,39.79,167352.0
2024-05-09,39.83,39.9,39.75,39.88,136082.0
2024-05-10,39.925,39.985,39.85,39.91,104463.0
2024-05-13,39.995,40.005,39.85,39.87,171363.0
2024-05-14,39.925,40.005,39.86,40.005,141327.0
2024-05-15,40.165,40.245,40.105,40.245,197694.0
2024-05-16,40.27,40.34,40.205,40.215,242308.0
2024-05-17,40.27,40.34,40.215,40.34,127478.0
2024-05-21,40.41,40.46,40.37,40.45,192587.0
2024-05-22,40.44,40.44,40.225,40.34,223516.0
2024-05-23,40.53,40.54,40.045,40.125,191688.0
2024-05-24,40.225,40.29,40.165,40.245,117343.0
2024-05-27,40.33,40.39,40.26,40.39,149591.0
2024-05-28,40.28,40.32,40.045,40.185,301136.0
2024-05-29,39.955,39.955,39.8,39.8,170101.0
2024-05-30,39.78,39.92,39.73,39.81,114271.0
2024-05-31,39.84,39.985,39.505,39.945,170551.0
2024-06-03,40.025,40.145,39.75,39.945,230371.0
2024-06-04,40.035,40.035,39.73,39.92,163872.0
2024-06-05,40.115,40.34,39.975,40.33,182913.0
2024-06-06,40.37,40.42,40.29,40.42,156886.0
2024-06-07,40.35,40.46,40.225,40.3,257920.0
2024-06-10,40.3,40.46,40.245,40.42,205367.0
2024-06-11,40.32,40.32,40.105,40.25,157551.0
2024-06-12,40.56,40.655,40.47,40.53,218090.0
2024-06-13,40.5,40.52,40.225,40.34,246949.0
2024-06-14,40.26,40.26,40.045,40.185,303605.0
2024-06-17,40.165,40.38,40.075,40.33,323370.0
2024-06-18,40.29,40.47,40.29,40.43,450890.0
2024-06-19,40.43,40.44,40.33,40.35,268855.0
2024-06-20,40.4,40.45,40.225,40.29,458936.0
2024-06-21,40.3,40.3,40.175,40.25,337155.0
2024-06-24,40.25,40.49,40.245,40.31,187495.0
2024-06-25,40.27,40.37,40.215,40.36,203791.0
2024-06-26,40.25,40.43,40.235,40.41,142603.0
2024-06-27,40.4,40.54,40.38,40.54,170510.0
2024-06-28,40.595,40.745,40.33,40.43,300132.0
2024-07-02,40.42,40.655,40.41,40.655,166326.0
2024-07-03,40.685,40.89,40.685,40.875,165153.0
2024-07-04,40.94,41.0,40.885,40.99,122886.0
2024-07-05,41.03,41.03,40.835,40.96,185687.0
2024-07-08,41.01,41.03,40.875,40.96,155149.0
2024-07-09,40.98,41.06,40.89,40.97,181906.0
2024-07-10,41.06,41.355,41.01,41.355,118525.0
2024-07-11,41.455,41.59,41.355,41.455,154987.0
2024-07-12,41.58,41.885,41.495,41.7,182116.0
2024-07-15,41.82,41.965,41.75,41.875,206647.0
2024-07-16,41.945,42.18,41.885,42.17,169814.0
2024-07-17,41.945,41.965,41.76,41.79,191012.0
2024-07-18,41.845,41.915,41.395,41.55,217661.0
2024-07-19,41.54,41.54,41.305,41.365,215743.0
2024-07-22,41.67,41.81,41.56,41.81,147601.0
2024-07-23,41.84,41.845,41.68,41.71,150809.0
2024-07-24,41.55,41.56,41.12,41.14,221708.0
2024-07-25,41.14,41.425,40.875,41.04,176066.0
2024-07-26,41.275,41.61,41.16,41.515,143832.0
2024-07-29,41.66,41.68,41.395,41.495,194231.0
2024-07-30,41.62,41.68,41.285,41.445,162478.0
2024-07-31,41.83,42.115,41.76,41.945,232654.0
2024-08-01,41.995,41.995,41.17,41.325,254268.0
2024-08-02,40.92,40.93,40.175,40.5,476109.0
2024-08-06,39.64,40.34,39.345,39.62,738641.0
2024-08-07,40.105,40.225,39.405,39.425,330114.0
2024-08-08,39.8,40.245,39.73,40.145,227767.0
2024-08-09,40.175,40.39,40.065,40.33,294667.0
2024-08-12,40.45,40.52,40.25,40.4,221562.0
2024-08-13,40.585,40.92,40.5,40.89,150418.0
2024-08-14,40.94,41.07,40.785,41.07,112339.0
2024-08-15,41.365,41.72,41.355,41.72,81570.0
2024-08-16,41.58,41.76,41.57,41.74,168503.0
2024-08-19,41.78,41.945,41.77,41.905,139179.0
2024-08-20,41.905,41.975,41.72,41.78,142223.0
2024-08-21,41.865,41.945,41.75,41.945,104896.0
2024-08-22,42.045,42.065,41.63,41.67,154286.0
2024-08-23,41.895,42.055,41.83,42.035,144214.0
2024-08-26,42.045,42.065,41.83,41.905,161738.0
2024-08-27,41.77,41.885,41.74,41.82,152495.0
2024-08-28,41.84,41.845,41.505,41.69,105692.0
2024-08-29,41.83,42.005,41.72,41.77,142666.0
2024-08-30,41.925,42.055,41.73,42.035,143789.0
2024-09-03,41.865,41.935,41.335,41.475,260242.0
2024-09-04,41.335,41.525,41.225,41.325,255976.0
2024-09-05,41.395,41.505,41.14,41.19,172689.0
2024-09-06,41.305,41.355,40.665,40.745,254702.0
2024-09-09,41.07,41.225,41.0,41.13,159677.0
2024-09-10,41.255,41.275,40.91,41.275,102957.0
2024-09-11,41.275,41.57,40.805,41.55,145894.0
2024-09-12,41.77,41.985,41.56,41.935,127493.0
2024-09-13,41.995,42.24,41.975,42.2,133396.0
2024-09-16,42.25,42.38,42.145,42.38,151257.0
2024-09-17,42.515,42.565,42.24,42.34,135535.0
2024-09-18,42.39,42.585,42.21,42.3,163612.0
2024-09-19,42.83,42.87,42.665,42.82,119110.0
2024-09-20,42.83,42.83,42.595,42.735,142766.0
2024-09-23,42.785,42.82,42.615,42.735,227661.0
2024-09-24,42.82,42.86,42.695,42.785,119503.0
2024-09-25,42.81,42.81,42.665,42.715,163912.0
2024-09-26,43.04,43.185,42.98,43.135,103657.0
2024-09-27,43.245,43.265,43.08,43.13,94442.0
2024-09-30,42.98,43.175,42.87,43.165,187456.0
2024-10-01,43.175,43.175,42.705,42.88,259213.0
2024-10-02,42.89,42.99,42.765,42.96,148485.0
2024-10-03,42.87,42.94,42.715,42.92,369715.0
2024-10-04,43.325,43.375,43.07,43.325,143886.0
2024-10-07,43.325,43.405,43.1,43.205,223988.0
2024-10-08,43.275,43.345,43.165,43.325,137057.0
2024-10-09,43.335,43.69,43.255,43.66,148695.0
2024-10-10,43.67,43.785,43.54,43.73,149696.0
2024-10-11,43.775,44.1,43.74,44.055,170138.0
2024-10-15,44.38,44.4,43.885,43.945,233259.0
2024-10-16,44.075,44.14,43.985,44.13,161538.0
2024-10-17,44.37,44.37,44.17,44.25,145510.0
2024-10-18,44.36,44.515,44.3,44.475,127612.0
2024-10-21,44.475,44.505,44.22,44.33,292927.0
2024-10-22,44.18,44.25,44.075,44.25,167533.0
2024-10-23,44.12,44.15,43.705,43.905,199687.0
2024-10-24,43.995,44.035,43.815,44.015,158862.0
2024-10-25,44.065,44.28,43.945,43.995,175778.0
2024-10-28,44.27,44.27,44.12,44.21,177156.0
2024-10-29,44.18,44.31,44.1,44.27,140654.0
2024-10-30,44.2,44.3,44.055,44.055,180656.0
2024-10-31,43.875,43.885,43.445,43.55,266224.0
2024-11-01,43.7,43.925,43.67,43.74,194080.0
2024-11-04,43.72,43.77,43.49,43.6,202365.0
2024-11-05,43.6,43.895,43.57,43.885,145293.0
2024-11-06,45.03,45.03,44.25,44.695,258120.0
2024-11-07,44.78,45.0,44.75,44.97,222518.0
2024-11-08,45.0,45.01,44.84,44.95,179745.0
2024-11-11,45.095,45.215,44.99,45.095,218520.0
2024-11-12,45.145,45.165,44.74,44.9,206593.0
2024-11-13,44.93,45.04,44.82,44.98,121895.0
2024-11-14,45.085,45.165,44.96,44.98,192578.0
2024-11-15,44.88,44.9,44.545,44.695,254968.0
2024-11-18,44.725,44.88,44.665,44.705,255282.0
2024-11-19,44.495,44.76,44.36,44.705,180229.0
2024-11-20,44.76,44.79,44.495,44.735,146747.0
2024-11-21,44.91,45.115,44.645,45.065,127796.0
2024-11-22,45.05,45.275,45.02,45.265,157590.0
2024-11-25,45.46,45.56,45.315,45.4,149848.0
2024-11-26,45.59,45.705,45.48,45.63,157712.0
2024-11-27,45.62,45.695,45.45,45.54,186132.0
2024-11-28,45.63,45.69,45.575,45.66,141592.0
2024-11-29,45.66,45.915,45.61,45.895,173779.0
2024-12-02,45.975,45.98,45.855,45.955,217448.0
2024-12-03,45.955,46.09,45.945,46.07,187489.0
2024-12-04,46.25,46.25,46.09,46.22,166640.0
2024-12-05,46.2,46.33,46.15,46.15,144938.0
2024-12-06,46.465,46.605,46.425,46.565,192653.0
2024-12-09,46.72,46.76,46.415,46.495,228416.0
2024-12-10,46.465,46.465,46.13,46.17,185531.0
2024-12-11,46.545,46.565,46.23,46.465,160047.0
2024-12-12,46.445,46.445,46.22,46.33,176709.0
2024-12-13,46.365,46.365,46.09,46.2,228122.0
2024-12-16,46.25,46.3,46.15,46.21,243134.0
2024-12-17,46.16,46.27,46.06,46.23,195167.0
2024-12-18,46.23,46.3,45.215,45.225,303287.0
2024-12-19,45.38,45.41,45.04,45.055,371499.0
2024-12-20,44.91,45.55,44.75,45.295,280998.0
2024-12-23,45.46,45.59,45.245,45.58,216563.0
2024-12-24,45.68,45.895,45.58,45.885,125884.0
2024-12-27,45.875,45.885,45.575,45.745,288747.0
2024-12-30,45.62,45.65,45.11,45.22,390407.0
2024-12-31,45.45,45.52,45.16,45.25,296629.0
2025-01-02,45.55,45.73,45.09,45.29,508151.0
2025-01-03,45.5,45.88,45.48,45.88,402436.0
2025-01-06,46.01,46.11,45.66,45.71,446216.0
2025-01-07,45.87,45.98,45.38,45.51,440674.0
2025-01-08,45.56,45.62,45.33,45.59,477777.0
2025-01-09,45.64,45.74,45.55,45.62,270371.0
2025-01-10,45.38,45.38,44.91,45.05,554104.0
2025-01-13,44.78,44.87,44.58,44.85,388950.0
2025-01-14,44.92,45.08,44.69,44.88,275112.0
2025-01-15,45.38,45.53,45.32,45.46,221664.0
2025-01-16,45.65,45.75,45.54,45.68,240641.0
2025-01-17,46.0,46.25,45.99,46.2,216340.0
2025-01-20,46.25,46.36,46.16,46.26,396403.0
2025-01-21,46.35,46.46,46.27,46.41,254319.0
2025-01-22,46.69,46.7,46.61,46.64,285801.0
2025-01-23,46.67,46.86,46.59,46.84,208983.0
2025-01-24,46.84,46.9,46.77,46.83,253206.0
2025-01-27,46.29,46.49,46.25,46.45,333660.0
2025-01-28,46.5,46.78,46.34,46.77,199166.0
2025-01-29,46.75,46.93,46.595,46.77,264269.0
2025-01-30,46.98,47.51,46.95,47.35,273102.0
2025-01-31,47.48,47.55,46.99,47.1,463714.0
2025-02-03,45.0,46.95,44.85,46.72,648468.0
2025-02-04,46.87,46.87,46.38,46.49,354239.0
2025-02-05,46.5,46.81,46.33,46.81,162722.0
2025-02-06,47.0,47.0,46.67,46.88,219416.0
2025-02-07,46.95,46.95,46.45,46.5,338263.0
2025-02-10,46.97,46.97,46.83,46.9,241053.0
2025-02-11,46.79,46.9,46.71,46.85,194258.0
2025-02-12,46.61,46.79,46.52,46.76,198534.0
2025-02-13,46.84,47.01,46.77,46.95,206049.0
2025-02-14,46.98,46.99,46.83,46.85,194972.0
2025-02-18,47.02,47.11,46.89,47.1,329496.0
2025-02-19,47.0,47.16,46.87,47.14,228305.0
2025-02-20,47.1,47.1,46.745,46.91,291528.0
2025-02-21,47.01,47.01,46.325,46.38,467012.0
2025-02-24,46.5,46.59,46.09,46.28,373328.0
2025-02-25,46.33,46.48,45.99,46.4,339850.0
2025-02-26,46.62,46.89,46.38,46.57,257688.0
2025-02-27,46.87,46.87,46.2,46.21,277667.0
2025-02-28,46.18,46.7,45.96,46.7,388581.0
2025-03-03,46.84,46.98,46.06,46.23,422200.0
2025-03-04,45.7,46.19,45.31,45.68,505904.0
2025-03-05,45.76,46.11,45.58,46.09,273955.0
2025-03-06,45.7,45.89,45.22,45.37,457405.0
2025-03-07,45.35,45.87,45.21,45.81,341330.0
2025-03-10,45.27,45.39,44.66,44.93,524003.0
2025-03-11,44.84,45.06,44.54,44.63,412466.0
2025-03-12,45.0,45.06,44.52,44.83,212649.0
2025-03-13,44.75,44.79,44.38,44.46,380390.0
2025-03-14,44.78,45.18,44.74,45.18,225008.0
2025-03-17,45.18,45.52,45.15,45.41,253423.0
2025-03-18,45.39,45.41,45.03,45.16,199927.0
2025-03-19,45.33,45.83,45.27,45.66,212170.0
2025-03-20,45.6,45.81,45.41,45.51,222709.0
2025-03-21,45.3,45.49,45.14,45.49,182233.0
2025-03-24,45.89,46.01,45.73,46.0,282725.0
2025-03-25,46.06,46.12,45.95,45.99,242639.0
2025-03-26,45.98,45.98,45.44,45.55,267066.0
2025-03-27,45.5,45.72,45.39,45.53,130451.0
2025-03-28,45.39,45.4,44.72,44.8,352924.0
2025-03-31,44.46,45.13,44.28,45.06,308822.0
2025-04-01,45.01,45.18,44.7,45.07,242857.0
2025-04-02,44.74,45.47,44.66,45.42,160006.0
2025-04-03,44.0,44.04,43.12,43.14,939439.0
2025-04-04,42.19,42.44,40.98,41.03,1229192.0
2025-04-07,39.61,41.87,39.23,40.58,1862531.0
2025-04-08,41.75,41.79,39.55,40.03,1260779.0
2025-04-09,39.67,42.92,39.58,42.81,1314069.0
2025-04-10,42.32,42.36,40.4,41.3,1328826.0
2025-04-11,41.19,42.03,40.98,41.99,370090.0
2025-04-14,42.7,42.7,42.07,42.37,342867.0
2025-04-15,42.49,42.85,42.49,42.69,361610.0
2025-04-16,42.41,42.54,41.72,42.04,392017.0
2025-04-17,42.24,42.47,42.07,42.19,408841.0
2025-04-21,42.0,42.11,41.28,41.64,326906.0
2025-04-22,42.12,42.55,42.09,42.43,302359.0
2025-04-23,43.25,43.48,42.93,43.03,622961.0
2025-04-24,43.05,43.63,43.01,43.61,222890.0
2025-04-25,43.62,43.77,43.41,43.76,214517.0
2025-04-28,43.88,43.93,43.565,43.8,227708.0
2025-04-29,43.8,44.13,43.77,44.04,250191.0
2025-04-30,43.51,43.95,43.27,43.89,313536.0
2025-05-01,44.24,44.42,44.0,44.18,233496.0
2025-05-02,44.61,44.74,44.37,44.71,239889.0
2025-05-05,44.67,44.78,44.5,44.59,254932.0
2025-05-06,44.37,44.5,44.19,44.3,210321.0
2025-05-07,44.44,44.64,44.25,44.56,246258.0
2025-05-08,44.82,45.24,44.7,44.99,265391.0
2025-05-09,45.2,45.24,44.95,45.07,212992.0
2025-05-12,46.1,46.13,45.8,46.09,269097.0
2025-05-13,46.18,46.35,46.09,46.17,244196.0
2025-05-14,46.3,46.33,46.16,46.3,182683.0
2025-05-15,46.32,46.62,46.3,46.56,208612.0
2025-05-16,46.58,46.84,46.49,46.83,196393.0
2025-05-20,46.85,46.89,46.63,46.76,371188.0
2025-05-21,46.47,46.58,46.01,46.11,264528.0
2025-05-22,46.14,46.29,45.98,46.1,230445.0
2025-05-23,45.57,45.78,45.51,45.67,318830.0
2025-05-26,46.02,46.37,45.95,46.37,209171.0
2025-05-27,46.37,46.64,46.17,46.63,220307.0
2025-05-28,46.61,46.68,46.4,46.46,186744.0
2025-05-29,46.69,46.7,46.3,46.49,243171.0
2025-05-30,46.37,46.39,45.92,46.22,216539.0
2025-06-02,46.25,46.51,45.99,46.5,268568.0
2025-06-03,46.48,46.7,46.4,46.65,219802.0
2025-06-04,46.69,46.75,46.51,46.57,221947.0
2025-06-05,46.64,46.73,46.36,46.43,240008.0
2025-06-06,46.81,46.9,46.71,46.88,169817.0
2025-06-09,46.93,46.97,46.78,46.83,193752.0
2025-06-10,47.0,47.08,46.8,46.98,212078.0
2025-06-11,47.12,47.17,46.89,46.97,183258.0
2025-06-12,46.89,47.01,46.8,47.01,247780.0
2025-06-13,46.7,46.78,46.425,46.49,371873.0
2025-06-16,46.69,46.94,46.6,46.79,210021.0
2025-06-17,46.65,46.72,46.53,46.6,216959.0
2025-06-18,46.71,46.95,46.65,46.78,183700.0
2025-06-19,46.6,46.85,46.53,46.81,350344.0
2025-06-20,46.97,46.99,46.6,46.7,269600.0
2025-06-23,46.73,47.05,46.65,47.04,207801.0
2025-06-24,47.19,47.555,47.15,47.51,170295.0
2025-06-25,47.59,47.6,47.32,47.35,183067.0
2025-06-26,47.41,47.54,47.28,47.54,187662.0
2025-06-27,47.66,47.9,47.58,47.83,263914.0
2025-06-30,47.88,47.91,47.7,47.91,330778.0
2025-07-02,47.99,48.0,47.8,47.93,274811.0
2025-07-03,48.01,48.22,48.0,48.21,219562.0
2025-07-04,48.13,48.24,48.01,48.23,311286.0
2025-07-07,48.2,48.26,47.95,48.1,403789.0
2025-07-08,48.17,48.2,48.07,48.15,237017.0
2025-07-09,48.4,48.4,48.23,48.39,211699.0
2025-07-10,48.47,48.56,48.32,48.47,241086.0
2025-07-11,48.3,48.35,48.21,48.31,202843.0
2025-07-14,48.28,48.53,48.26,48.5,201194.0
2025-07-15,48.63,48.63,48.28,48.28,276401.0
2025-07-16,48.39,48.42,47.98,48.38,601941.0
2025-07-17,48.57,48.89,48.5,48.85,225014.0
2025-07-18,48.9,48.91,48.68,48.73,347432.0
2025-07-21,48.77,48.94,48.7,48.71,268514.0
2025-07-22,48.75,48.75,48.52,48.61,204396.0
2025-07-23,48.88,49.04,48.81,49.01,318325.0
2025-07-24,49.08,49.15,49.01,49.04,240477.0
2025-07-25,49.16,49.37,49.11,49.33,278526.0
2025-07-28,49.44,49.45,49.09,49.2,324013.0
2025-07-29,49.4,49.43,49.215,49.35,255542.0
2025-07-30,49.44,49.45,49.05,49.24,413326.0
2025-07-31,49.4,49.49,48.99,49.05,366737.0
2025-08-01,48.52,48.52,48.06,48.39,632390.0
2025-08-05,49.0,49.2,48.86,49.02,349104.0
2025-08-06,49.2,49.37,49.14,49.34,257578.0
2025-08-07,49.51,49.64,49.17,49.35,318166.0
2025-08-08,49.5,49.62,49.42,49.55,259564.0
2025-08-11,49.57,49.7,49.5,49.54,396293.0
2025-08-12,49.65,50.01,49.62,50.0,264904.0
2025-08-13,50.2,50.24,50.095,50.21,301113.0
2025-08-14,50.15,50.23,50.04,50.22,235839.0
2025-08-15,50.35,50.35,50.14,50.22,294225.0
2025-08-18,50.21,50.25,50.14,50.23,240191.0
2025-08-19,50.35,50.41,50.12,50.34,326444.0
2025-08-20,50.28,50.29,49.88,50.17,327733.0
2025-08-21,50.1,50.25,50.01,50.22,292663.0
2025-08-22,50.49,50.86,50.3,50.8,291213.0
2025-08-25,50.77,50.78,50.52,50.52,300368.0
2025-08-26,50.49,50.65,50.4,50.65,233676.0
2025-08-27,50.63,50.67,50.5,50.58,282605.0
2025-08-28,50.68,50.68,50.48,50.63,297575.0
2025-08-29,50.6,50.61,50.28,50.45,282082.0
2025-09-02,50.21,50.54,50.0,50.54,485894.0
2025-09-03,50.58,50.59,50.39,50.55,261789.0
2025-09-04,50.74,51.01,50.66,50.99,252386.0
2025-09-05,51.2,51.33,50.88,51.17,315569.0
2025-09-08,51.25,51.31,51.12,51.25,326816.0
2025-09-09,51.28,51.45,51.2,51.43,279520.0
2025-09-10,51.66,51.69,51.5,51.59,278034.0
2025-09-11,51.74,52.01,51.65,51.99,223981.0
2025-09-12,52.06,52.06,51.87,51.88,298982.0
2025-09-15,51.97,52.08,51.88,51.97,421762.0
2025-09-16,51.97,51.97,51.75,51.84,280046.0
2025-09-17,51.91,52.03,51.62,51.88,475955.0
2025-09-18,52.1,52.28,51.97,52.17,327966.0
2025-09-19,52.27,52.5,52.09,52.34,288060.0
2025-09-22,52.32,52.71,52.25,52.7,409601.0
2025-09-23,52.75,52.83,52.48,52.51,330948.0
2025-09-24,52.7,52.74,52.45,52.5,353738.0
2025-09-25,52.3,52.4,52.08,52.38,311585.0
2025-09-26,52.5,52.6,52.39,52.56,251365.0
2025-09-29,52.67,52.84,52.63,52.76,405071.0
2025-09-30,52.79,52.93,52.58,52.92,307659.0
2025-10-01,52.85,53.27,52.81,53.22,279243.0
2025-10-02,53.34,53.41,53.12,53.35,332222.0
2025-10-03,53.4,53.73,53.4,53.61,395733.0
2025-10-06,53.8,53.89,53.66,53.75,449356.0
2025-10-07,53.87,53.88,53.34,53.43,465034.0
2025-10-08,53.6,53.72,53.44,53.72,284388.0
2025-10-09,53.78,53.79,53.445,53.61,376437.0
2025-10-10,53.58,53.64,52.31,52.32,989996.0
2025-10-14,52.74,53.49,52.68,53.28,764425.0
2025-10-15,53.66,53.95,53.29,53.7,351828.0
2025-10-16,53.91,53.94,53.285,53.43,420562.0
2025-10-17,53.29,53.41,53.05,53.28,490305.0
2025-10-20,53.53,53.93,53.5,53.89,309228.0
2025-10-21,53.81,53.84,53.45,53.48,282696.0
2025-10-22,53.5,53.54,53.0,53.28,508505.0
2025-10-23,53.43,53.73,53.4,53.63,235795.0
2025-10-24,53.9,54.15,53.88,53.98,290199.0
2025-10-27,54.31,54.35,54.16,54.32,298523.0
2025-10-28,54.44,54.45,54.2,54.28,354701.0
2025-10-29,54.32,54.38,53.85,54.08,756328.0
2025-10-30,54.08,54.17,53.86,53.9,439209.0
2025-10-31,54.4,54.41,53.86,54.09,375367.0
2025-11-03,54.28,54.36,53.98,54.09,356455.0
2025-11-04,53.83,53.97,53.6,53.64,382249.0
2025-11-05,53.8,54.21,53.78,54.0,289065.0
2025-11-06,53.9,54.1,53.52,53.62,379592.0
2025-11-07,53.28,53.45,52.87,53.44,564891.0
2025-11-10,53.97,54.19,53.8,54.15,285497.0
2025-11-11,54.1,54.33,54.05,54.29,332033.0
2025-11-12,54.49,54.59,54.4,54.54,224580.0
2025-11-13,54.45,54.45,53.67,53.77,540218.0
2025-11-14,53.27,53.99,53.11,53.75,415343.0
2025-11-17,53.74,54.9,53.07,53.29,538351.0
2025-11-18,52.88,53.04,52.55,52.81,574239.0
2025-11-19,52.9,53.28,52.87,53.16,396230.0
2025-11-20,53.75,54.8,52.5,52.53,763473.0
2025-11-21,52.7,53.3,52.5,53.04,562084.0
2025-11-24,53.38,53.75,53.13,53.72,381351.0
2025-11-25,53.83,54.28,53.57,54.21,280793.0
2025-11-26,54.39,54.595,54.39,54.5,305119.0