Date,Open,High,Low,Close,Volume
2019-03-21,16.965,16.99,16.965,16.99,1820.0
2019-03-22,16.905,16.905,16.77,16.795,1862.0
2019-03-25,16.745,16.745,16.745,16.745,500.0
2019-03-26,16.83,16.83,16.83,16.83,452.0
2019-03-27,17.055,17.055,16.795,17.055,700.0
2019-03-28,16.775,16.83,16.775,16.83,2170.0
2019-03-29,16.77,16.77,16.77,16.77,500.0
2019-04-01,16.77,16.77,16.77,16.77,0.0
2019-04-02,16.915,16.915,16.77,16.77,10.0
2019-04-03,16.99,17.025,16.955,16.955,1218.0
2019-04-04,16.955,17.0,16.955,16.99,971.0
2019-04-05,17.04,17.1,17.04,17.065,4300.0
2019-04-08,17.065,17.085,17.065,17.065,2272.0
2019-04-09,17.03,17.03,17.025,17.03,1654.0
2019-04-10,17.1,17.115,17.1,17.1,349.0
2019-04-11,17.14,17.14,17.115,17.14,537.0
2019-04-12,17.14,17.14,17.14,17.14,0.0
2019-04-15,17.27,17.28,17.26,17.26,1395.0
2019-04-16,17.28,17.285,17.27,17.28,8901.0
2019-04-17,17.28,17.295,17.28,17.28,2038.0
2019-04-18,17.305,17.32,17.305,17.32,840.0
2019-04-22,17.345,17.345,17.31,17.31,1510.0
2019-04-23,17.345,17.345,17.31,17.31,58.0
2019-04-24,17.37,17.37,17.365,17.37,1009.0
2019-04-25,17.285,17.285,17.285,17.285,1000.0
2019-04-26,17.305,17.345,17.305,17.33,3800.0
2019-04-29,17.355,17.405,17.355,17.405,252.0
2019-04-30,17.405,17.405,17.405,17.405,0.0
2019-05-01,17.285,17.285,17.255,17.255,301.0
2019-05-02,17.255,17.255,17.195,17.2,6420.0
2019-05-03,17.2,17.2,17.2,17.2,0.0
2019-05-06,17.135,17.22,17.135,17.135,1400.0
2019-05-07,17.135,17.135,17.09,17.1,1700.0
2019-05-08,17.16,17.195,17.16,17.185,2926.0
2019-05-09,17.075,17.085,17.04,17.085,4162.0
2019-05-10,16.915,17.0,16.87,17.0,1300.0
2019-05-13,16.895,16.895,16.86,16.86,6004.0
2019-05-14,16.965,17.015,16.965,17.015,144.0
2019-05-15,16.94,17.03,16.94,17.015,1065.0
2019-05-16,17.075,17.14,17.065,17.115,2050.0
2019-05-17,17.15,17.15,17.115,17.125,1800.0
2019-05-21,17.125,17.125,17.125,17.125,82.0
2019-05-22,17.075,17.075,17.015,17.075,650.0
2019-05-23,16.885,16.885,16.83,16.83,2900.0
2019-05-24,16.87,16.905,16.87,16.905,943.0
2019-05-27,16.94,16.94,16.905,16.905,5.0
2019-05-28,16.97,16.99,16.97,16.99,5812.0
2019-05-29,16.795,16.99,16.785,16.99,2385.0
2019-05-30,16.81,16.81,16.8,16.8,1300.0
2019-05-31,16.685,16.685,16.675,16.675,357.0
2019-06-03,16.76,16.76,16.64,16.675,1800.0
2019-06-04,16.745,16.82,16.675,16.675,122.0
2019-06-05,16.855,16.885,16.82,16.88,2231.0
2019-06-06,16.915,16.915,16.86,16.885,3600.0
2019-06-07,16.905,16.905,16.895,16.895,1700.0
2019-06-10,16.93,16.93,16.895,16.895,236.0
2019-06-11,16.93,16.93,16.895,16.905,713.0
2019-06-12,16.86,16.895,16.855,16.885,1141.0
2019-06-13,16.88,16.905,16.88,16.895,1950.0
2019-06-14,16.885,16.99,16.885,16.99,9372.0
2019-06-17,17.015,17.04,17.015,17.03,1532.0
2019-06-18,17.125,17.21,17.125,17.21,8078.0
2019-06-19,17.2,17.2,17.2,17.2,1218.0
2019-06-20,17.295,17.295,17.25,17.26,2401.0
2019-06-21,17.225,17.235,17.21,17.225,5438.0
2019-06-24,17.225,17.235,17.215,17.215,2554.0
2019-06-25,17.125,17.125,17.105,17.105,3059.0
2019-06-26,17.005,17.105,17.005,17.105,1200.0
2019-06-27,17.02,17.02,17.01,17.02,3227.0
2019-06-28,17.055,17.055,17.045,17.055,2330.0
2019-07-02,17.13,17.19,17.13,17.185,2700.0
2019-07-03,17.26,17.295,17.25,17.25,1888.0
2019-07-04,17.295,17.295,17.25,17.25,93.0
2019-07-05,17.185,17.275,17.185,17.275,4341.0
2019-07-08,17.225,17.225,17.2,17.225,1510.0
2019-07-09,17.235,17.235,17.225,17.225,1795.0
2019-07-10,17.345,17.355,17.275,17.285,2149.0
2019-07-11,17.27,17.285,17.25,17.285,1142.0
2019-07-12,17.245,17.245,17.2,17.21,477.0
2019-07-15,17.21,17.21,17.2,17.21,189.0
2019-07-16,17.225,17.225,17.21,17.21,1768.0
2019-07-17,17.235,17.235,17.2,17.21,4663.0
2019-07-18,17.21,17.21,17.2,17.2,519.0
2019-07-19,17.25,17.27,17.245,17.245,2755.0
2019-07-22,17.26,17.26,17.245,17.245,231.0
2019-07-23,17.31,17.31,17.245,17.245,956.0
2019-07-24,17.295,17.295,17.245,17.245,1043.0
2019-07-25,17.285,17.295,17.225,17.225,4034.0
2019-07-26,17.285,17.285,17.275,17.275,242.0
2019-07-29,17.275,17.275,17.215,17.215,1738.0
2019-07-30,17.21,17.215,17.165,17.215,497.0
2019-07-31,17.155,17.225,17.155,17.2,3850.0
2019-08-01,17.235,17.27,17.225,17.26,6924.0
2019-08-02,16.985,17.02,16.97,16.97,521.0
2019-08-06,16.765,16.775,16.73,16.775,1541.0
2019-08-07,16.78,16.995,16.78,16.97,1970.0
2019-08-08,17.02,17.1,17.02,17.02,8071.0
2019-08-09,17.07,17.07,17.02,17.02,88.0
2019-08-12,17.03,17.045,16.945,16.945,6029.0
2019-08-13,17.065,17.09,17.065,17.08,2800.0
2019-08-14,16.9,16.9,16.74,16.74,229.0
2019-08-15,16.69,16.69,16.645,16.66,11875.0
2019-08-16,16.79,16.815,16.79,16.805,260.0
2019-08-19,16.96,16.995,16.96,16.985,1724.0
2019-08-20,16.9,16.985,16.9,16.985,339.0
2019-08-21,16.955,16.995,16.955,16.98,2915.0
2019-08-22,16.97,16.97,16.96,16.96,2099.0
2019-08-23,16.995,16.995,16.96,16.96,37.0
2019-08-26,16.825,16.825,16.815,16.815,1645.0
2019-08-27,16.86,16.86,16.835,16.86,1905.0
2019-08-28,16.875,16.875,16.86,16.86,100.0
2019-08-29,17.07,17.07,17.07,17.07,100.0
2019-08-30,17.105,17.105,17.07,17.07,15.0
2019-09-03,17.07,17.07,17.07,17.07,0.0
2019-09-04,17.2,17.225,17.155,17.155,2323.0
2019-09-05,17.21,17.345,17.21,17.335,2055.0
2019-09-06,17.295,17.31,17.285,17.305,2716.0
2019-09-09,17.25,17.27,17.25,17.25,1122.0
2019-09-10,17.275,17.33,17.275,17.33,5445.0
2019-09-11,17.405,17.405,17.33,17.33,295.0
2019-09-12,17.455,17.455,17.33,17.33,1100.0
2019-09-13,17.55,17.55,17.54,17.54,400.0
2019-09-16,17.565,17.6,17.56,17.565,4340.0
2019-09-17,17.565,17.65,17.565,17.565,1736.0
2019-09-18,17.67,17.67,17.645,17.645,339.0
2019-09-19,17.695,17.72,17.695,17.695,2987.0
2019-09-20,17.745,17.745,17.695,17.71,1831.0
2019-09-23,17.68,17.685,17.68,17.68,1800.0
2019-09-24,17.715,17.715,17.6,17.6,1647.0
2019-09-25,17.555,17.59,17.555,17.59,4806.0
2019-09-26,17.57,17.6,17.57,17.59,3625.0
2019-09-27,17.565,17.59,17.52,17.59,527.0
2019-09-30,17.48,17.52,17.48,17.495,1415.0
2019-10-01,17.505,17.505,17.255,17.255,3212.0
2019-10-02,17.185,17.185,17.015,17.015,6703.0
2019-10-03,17.12,17.12,17.075,17.075,350.0
2019-10-04,17.125,17.18,17.075,17.075,243.0
2019-10-07,17.195,17.215,17.195,17.205,330.0
2019-10-08,17.135,17.135,17.05,17.1,1587.0
2019-10-09,17.11,17.18,17.095,17.16,2257.0
2019-10-10,17.22,17.22,17.16,17.16,202.0
2019-10-11,17.3,17.3,17.16,17.16,156.0
2019-10-15,17.23,17.29,17.23,17.24,2429.0
2019-10-16,17.24,17.245,17.24,17.24,2494.0
2019-10-17,17.265,17.265,17.23,17.245,2253.0
2019-10-18,17.255,17.255,17.16,17.16,6510.0
2019-10-21,17.18,17.22,17.18,17.205,4810.0
2019-10-22,17.245,17.245,17.24,17.24,285.0
2019-10-23,17.18,17.24,17.16,17.24,226.0
2019-10-24,17.195,17.195,17.16,17.16,652.0
2019-10-25,17.195,17.195,17.16,17.16,253.0
2019-10-28,17.29,17.29,17.245,17.245,1400.0
2019-10-29,17.215,17.275,17.205,17.245,1390.0
2019-10-30,17.255,17.3,17.255,17.3,3725.0
2019-10-31,17.28,17.28,17.245,17.245,800.0
2019-11-01,17.425,17.425,17.245,17.245,729.0
2019-11-04,17.505,17.545,17.505,17.54,2826.0
2019-11-05,17.53,17.57,17.53,17.545,4800.0
2019-11-06,17.59,17.6,17.545,17.545,3200.0
2019-11-07,17.66,17.7,17.66,17.66,2840.0
2019-11-08,17.69,17.69,17.66,17.66,200.0
2019-11-11,17.745,17.745,17.66,17.66,100.0
2019-11-12,17.77,17.77,17.76,17.77,3255.0
2019-11-13,17.795,17.835,17.795,17.81,4436.0
2019-11-14,17.83,17.83,17.83,17.83,785.0
2019-11-15,17.855,17.905,17.855,17.855,2840.0
2019-11-18,17.865,17.87,17.865,17.865,2080.0
2019-11-19,17.855,17.87,17.83,17.865,5930.0
2019-11-20,17.87,17.88,17.83,17.88,770.0
2019-11-21,17.835,17.835,17.835,17.835,100.0
2019-11-22,17.83,17.83,17.82,17.82,3986.0
2019-11-25,17.865,17.89,17.865,17.89,400.0
2019-11-26,17.88,17.88,17.83,17.835,2368.0
2019-11-27,17.905,17.965,17.905,17.955,1543.0
2019-11-28,17.955,17.955,17.955,17.955,0.0
2019-11-29,17.975,18.0,17.955,17.975,1097.0
2019-12-02,17.925,17.925,17.88,17.895,4750.0
2019-12-03,17.735,17.785,17.735,17.785,5136.0
2019-12-04,17.82,17.835,17.805,17.805,514.0
2019-12-05,17.785,17.785,17.715,17.715,5827.0
2019-12-06,17.89,17.895,17.89,17.895,573.0
2019-12-09,17.89,17.895,17.83,17.895,8100.0
2019-12-10,17.83,17.845,17.83,17.835,2580.0
2019-12-11,17.88,17.88,17.82,17.82,4318.0
2019-12-12,17.925,17.925,17.845,17.87,2085.0
2019-12-13,17.865,17.865,17.855,17.855,900.0
2019-12-16,18.015,18.015,18.0,18.01,700.0
2019-12-17,18.01,18.015,17.985,17.985,320.0
2019-12-18,17.975,17.975,17.955,17.965,1302.0
2019-12-19,17.965,18.01,17.965,17.965,887.0
2019-12-20,18.095,18.11,17.965,17.965,2245.0
2019-12-23,18.085,18.1,17.965,17.965,3056.0
2019-12-24,18.1,18.1,18.095,18.095,376.0
2019-12-27,18.19,18.19,18.11,18.135,842.0
2019-12-30,18.055,18.105,18.055,18.105,25779.0
2019-12-31,18.025,18.105,18.025,18.105,3.0
2020-01-02,18.06,18.08,18.045,18.08,323.0
2020-01-03,18.055,18.06,18.035,18.035,2804.0
2020-01-06,18.025,18.045,18.025,18.025,2187.0
2020-01-07,18.165,18.165,18.15,18.15,905.0
2020-01-08,18.175,18.175,18.175,18.175,500.0
2020-01-09,18.21,18.26,18.21,18.225,2555.0
2020-01-10,18.24,18.25,18.235,18.235,5500.0
2020-01-13,18.27,18.27,18.235,18.235,413.0
2020-01-14,18.36,18.37,18.355,18.355,645.0
2020-01-15,18.38,18.405,18.38,18.38,575.0
2020-01-16,18.475,18.5,18.475,18.5,2455.0
2020-01-17,18.525,18.585,18.525,18.57,2556.0
2020-01-20,18.56,18.63,18.56,18.62,200.0
2020-01-21,18.575,18.605,18.56,18.56,3173.0
2020-01-22,18.575,18.665,18.57,18.64,1330.0
2020-01-23,18.585,18.61,18.55,18.61,3218.0
2020-01-24,18.645,18.645,18.585,18.585,678.0
2020-01-27,18.51,18.51,18.415,18.45,2400.0
2020-01-28,18.5,18.5,18.5,18.5,100.0
2020-01-29,18.55,18.55,18.5,18.5,30.0
2020-01-30,18.425,18.49,18.425,18.49,200.0
2020-01-31,18.38,18.38,18.3,18.32,3555.0
2020-02-03,18.32,18.415,18.32,18.37,1572.0
2020-02-04,18.37,18.37,18.37,18.37,0.0
2020-02-05,18.62,18.64,18.62,18.64,13032.0
2020-02-06,18.69,18.69,18.64,18.64,1.0
2020-02-07,18.715,18.715,18.645,18.665,6046.0
2020-02-10,18.645,18.7,18.645,18.7,607.0
2020-02-11,18.785,18.825,18.775,18.8,6650.0
2020-02-12,18.905,18.905,18.81,18.825,940.0
2020-02-13,18.785,18.8,18.785,18.79,1081.0
2020-02-14,18.8,18.81,18.775,18.79,1200.0
2020-02-18,18.765,18.79,18.75,18.79,1750.0
2020-02-19,18.825,18.87,18.825,18.87,496.0
2020-02-20,18.835,18.885,18.81,18.845,653.0
2020-02-21,18.87,18.87,18.765,18.765,1290.0
2020-02-24,18.465,18.485,18.395,18.485,2884.0
2020-02-25,18.45,18.45,18.035,18.45,2010.0
2020-02-26,18.085,18.18,17.95,17.95,2115.0
2020-02-27,17.665,17.685,17.495,17.495,5627.0
2020-02-28,16.98,17.09,16.805,16.985,5658.0
2020-03-02,17.175,17.28,17.005,17.28,2626.0
2020-03-03,17.58,17.58,17.245,17.355,2887.0
2020-03-04,17.495,17.53,17.39,17.495,1100.0
2020-03-05,17.445,17.495,17.355,17.495,208.0
2020-03-06,17.02,17.055,16.995,17.045,616.0
2020-03-09,15.535,15.905,15.36,15.39,3690.0
2020-03-10,15.81,15.81,15.205,15.345,1696.0
2020-03-11,15.335,15.335,14.985,15.06,11204.0
2020-03-12,13.815,13.815,13.05,13.205,8745.0
2020-03-13,13.565,13.97,13.34,13.97,2024.0
2020-03-16,12.44,13.445,12.44,13.16,5016.0
2020-03-17,13.49,13.575,13.435,13.435,11012.0
2020-03-18,12.85,12.99,12.045,12.225,7326.0
2020-03-19,11.99,12.92,11.99,12.92,2455.0
2020-03-20,13.16,13.16,12.5,12.5,2960.0
2020-03-23,12.465,12.465,11.82,11.82,3404.0
2020-03-24,12.51,13.215,12.485,13.215,2200.0
2020-03-25,13.525,14.26,13.525,14.105,5276.0
2020-03-26,14.215,14.215,13.88,13.88,900.0
2020-03-27,13.655,13.655,13.395,13.395,401.0
2020-03-30,13.525,13.525,13.305,13.365,6169.0
2020-03-31,13.915,14.19,13.915,13.95,26400.0
2020-04-01,13.75,13.75,13.61,13.61,1133.0
2020-04-02,13.785,13.915,13.755,13.79,2800.0
2020-04-03,13.95,13.95,13.6,13.62,1737.0
2020-04-06,14.215,14.27,14.215,14.26,900.0
2020-04-07,14.755,14.895,14.39,14.415,1395.0
2020-04-08,14.57,14.64,14.435,14.615,9491.0
2020-04-09,15.04,15.04,14.895,14.955,19830.0
2020-04-13,15.03,15.03,14.745,14.91,1082.0
2020-04-14,15.195,15.195,15.04,15.05,4532.0
2020-04-15,14.84,14.85,14.73,14.85,5864.0
2020-04-16,14.73,14.815,14.65,14.685,643.0
2020-04-17,14.99,15.04,14.91,15.04,224.0
2020-04-20,14.935,15.25,14.935,15.25,3946.0
2020-04-21,15.025,15.04,14.805,14.865,3623.0
2020-04-22,14.99,15.075,14.99,15.065,525.0
2020-04-23,15.065,15.155,15.065,15.155,332.0
2020-04-24,15.09,15.23,15.09,15.23,106.0
2020-04-27,15.37,15.475,15.23,15.475,7995.0
2020-04-28,15.645,15.69,15.645,15.68,766.0
2020-04-29,15.9,16.165,15.9,16.14,12802.0
2020-04-30,16.035,16.035,15.69,15.71,3782.0
2020-05-01,15.51,15.525,15.43,15.525,11259.0
2020-05-04,15.43,15.585,15.36,15.535,4053.0
2020-05-05,15.81,15.81,15.69,15.735,2239.0
2020-05-06,15.645,15.775,15.645,15.775,5515.0
2020-05-07,15.785,15.785,15.775,15.775,1.0
2020-05-08,15.83,15.84,15.83,15.84,4800.0
2020-05-11,15.775,15.97,15.735,15.97,4661.0
2020-05-12,16.065,16.07,15.865,15.88,757.0
2020-05-13,15.69,15.69,15.355,15.68,3222.0
2020-05-14,15.215,15.355,15.075,15.355,8623.0
2020-05-15,15.345,15.455,15.345,15.455,833.0
2020-05-19,15.17,15.76,15.17,15.76,3558.0
2020-05-20,15.915,15.915,15.83,15.83,553.0
2020-05-21,15.845,15.845,15.725,15.725,5290.0
2020-05-22,15.7,15.725,15.7,15.725,5.0
2020-05-25,15.865,15.865,15.725,15.725,101.0
2020-05-26,15.96,15.96,15.96,15.96,500.0
2020-05-27,16.035,16.175,15.89,16.175,10875.0
2020-05-28,16.235,16.265,16.235,16.235,1662.0
2020-05-29,16.055,16.055,16.01,16.02,2411.0
2020-06-01,16.065,16.14,16.065,16.135,1110.0
2020-06-02,16.21,16.27,16.21,16.265,1406.0
2020-06-03,16.46,16.495,16.46,16.495,500.0
2020-06-04,16.49,16.495,16.4,16.4,4158.0
2020-06-05,16.4,16.4,16.4,16.4,0.0
2020-06-08,16.92,16.92,16.765,16.765,1345.0
2020-06-09,16.69,16.775,16.69,16.775,710.0
2020-06-10,16.73,16.73,16.505,16.625,5805.0
2020-06-11,16.22,16.22,15.88,15.905,6201.0
2020-06-12,16.135,16.135,15.905,15.905,1700.0
2020-06-15,15.84,16.295,15.84,15.905,189.0
2020-06-16,16.505,16.505,16.325,16.395,951.0
2020-06-17,16.385,16.385,16.28,16.35,731.0
2020-06-18,16.185,16.35,16.185,16.35,3.0
2020-06-19,16.48,16.48,16.395,16.395,1020.0
2020-06-22,16.35,16.375,16.325,16.365,2284.0
2020-06-23,16.575,16.575,16.46,16.46,6555.0
2020-06-24,16.34,16.34,16.045,16.19,4200.0
2020-06-25,16.07,16.165,16.07,16.165,1081.0
2020-06-26,16.165,16.165,16.165,16.165,0.0
2020-06-29,16.115,16.26,16.115,16.225,599.0
2020-06-30,16.225,16.365,16.225,16.365,4385.0
2020-07-02,16.6,16.735,16.595,16.595,333.0
2020-07-03,16.55,16.55,16.49,16.495,3535.0
2020-07-06,16.705,16.705,16.585,16.595,8674.0
2020-07-07,16.61,16.635,16.565,16.565,3465.0
2020-07-08,16.595,16.6,16.525,16.56,16495.0
2020-07-09,16.56,16.56,16.355,16.495,6825.0
2020-07-10,16.575,16.63,16.575,16.63,25600.0
2020-07-13,16.74,16.74,16.575,16.68,3631.0
2020-07-14,16.55,16.705,16.55,16.705,2600.0
2020-07-15,16.95,17.05,16.95,17.05,101.0
2020-07-16,16.945,16.98,16.925,16.945,425.0
2020-07-17,17.075,17.09,17.075,17.09,300.0
2020-07-20,17.1,17.1,17.1,17.1,178.0
2020-07-21,17.265,17.265,17.205,17.205,1180.0
2020-07-22,17.205,17.205,17.16,17.16,3300.0
2020-07-23,17.195,17.195,17.015,17.04,1105.0
2020-07-24,16.97,17.05,16.97,17.04,528.0
2020-07-27,17.135,17.15,17.135,17.145,301.0
2020-07-28,17.18,17.25,17.18,17.25,1015.0
2020-07-29,17.285,17.31,17.285,17.285,2835.0
2020-07-30,17.16,17.285,17.16,17.285,10.0
2020-07-31,17.215,17.215,17.15,17.15,917.0
2020-08-04,17.3,17.405,17.3,17.405,370.0
2020-08-05,17.58,17.605,17.57,17.57,2548.0
2020-08-06,17.625,17.625,17.625,17.625,1700.0
2020-08-07,17.635,17.64,17.635,17.64,550.0
2020-08-10,17.72,17.72,17.64,17.695,2216.0
2020-08-11,17.635,17.705,17.6,17.65,6234.0
2020-08-12,17.73,17.775,17.73,17.73,915.0
2020-08-13,17.675,17.71,17.67,17.695,4756.0
2020-08-14,17.59,17.64,17.59,17.64,2350.0
2020-08-17,17.765,17.765,17.765,17.765,1331.0
2020-08-18,17.86,17.86,17.74,17.74,110.0
2020-08-19,17.74,17.755,17.705,17.745,5826.0
2020-08-20,17.635,17.635,17.635,17.635,250.0
2020-08-21,17.64,17.64,17.565,17.565,618.0
2020-08-24,17.71,17.73,17.705,17.705,1100.0
2020-08-25,17.625,17.66,17.625,17.66,2400.0
2020-08-26,17.755,17.92,17.755,17.92,2524.0
2020-08-27,17.985,17.985,17.835,17.885,13724.0
2020-08-28,17.88,17.88,17.86,17.88,2301.0
2020-08-31,17.78,17.78,17.73,17.73,701.0
2020-09-01,17.705,17.78,17.705,17.78,3330.0
2020-09-02,17.86,17.87,17.825,17.845,454.0
2020-09-03,17.8,17.815,17.565,17.615,2922.0
2020-09-04,17.605,17.605,17.425,17.425,1564.0
2020-09-08,17.125,17.3,17.05,17.3,1777.0
2020-09-09,17.345,17.545,17.345,17.545,345.0
2020-09-10,17.57,17.57,17.475,17.545,97.0
2020-09-11,17.36,17.405,17.29,17.32,906.0
2020-09-14,17.485,17.52,17.475,17.52,1154.0
2020-09-15,17.605,17.64,17.565,17.605,1231.0
2020-09-16,17.58,17.58,17.58,17.58,150.0
2020-09-17,17.25,17.38,17.25,17.38,575.0
2020-09-18,17.39,17.39,17.38,17.38,50.0
2020-09-21,16.95,17.05,16.925,17.05,4940.0
2020-09-22,17.15,17.275,17.135,17.24,3820.0
2020-09-23,17.26,17.275,17.01,17.085,2090.0
2020-09-24,16.915,17.045,16.87,17.045,1892.0
2020-09-25,16.95,17.15,16.93,17.15,1962.0
2020-09-28,17.335,17.36,17.335,17.36,1100.0
2020-09-29,17.355,17.355,17.325,17.335,350.0
2020-09-30,17.39,17.39,17.23,17.24,31100.0
2020-10-01,17.24,17.355,17.24,17.29,379.0
2020-10-02,17.105,17.315,17.105,17.315,3870.0
2020-10-05,17.43,17.555,17.39,17.555,4244.0
2020-10-06,17.645,17.645,17.38,17.555,257.0
2020-10-07,17.57,17.6,17.52,17.6,4410.0
2020-10-08,17.72,17.72,17.72,17.72,100.0
2020-10-09,17.785,17.785,17.72,17.72,123.0
2020-10-13,17.79,17.79,17.68,17.72,1200.0
2020-10-14,17.73,17.765,17.66,17.68,4118.0
2020-10-15,17.5,17.72,17.5,17.72,6260.0
2020-10-16,17.73,17.765,17.67,17.67,213.0
2020-10-19,17.685,17.685,17.5,17.5,278.0
2020-10-20,17.52,17.52,17.495,17.51,4740.0
2020-10-21,17.465,17.475,17.465,17.475,4660.0
2020-10-22,17.46,17.46,17.45,17.46,158.0
2020-10-23,17.565,17.565,17.485,17.535,2502.0
2020-10-26,17.45,17.45,17.24,17.255,3820.0
2020-10-27,17.3,17.3,17.24,17.245,5896.0
2020-10-28,17.0,17.02,16.8,16.885,2922.0
2020-10-29,16.71,16.88,16.71,16.84,2232.0
2020-10-30,16.66,16.695,16.615,16.695,1426.0
2020-11-02,16.87,16.87,16.745,16.86,3538.0
2020-11-03,17.08,17.17,17.08,17.14,38913.0
2020-11-04,17.275,17.275,17.17,17.17,500.0
2020-11-05,17.51,17.51,17.51,17.51,300.0
2020-11-06,17.51,17.52,17.51,17.51,1600.0
2020-11-09,17.835,17.87,17.68,17.685,9757.0
2020-11-10,17.75,17.855,17.75,17.82,10490.0
2020-11-11,17.925,17.97,17.925,17.97,2100.0
2020-11-12,17.925,17.925,17.75,17.785,1801.0
2020-11-13,17.915,17.935,17.89,17.89,2600.0
2020-11-16,17.995,18.04,17.915,18.04,4437.0
2020-11-17,17.995,18.16,17.985,18.16,15059.0
2020-11-18,18.18,18.205,18.155,18.155,1665.0
2020-11-19,18.09,18.155,18.085,18.155,5650.0
2020-11-20,18.155,18.285,18.155,18.26,1952.0
2020-11-23,18.33,18.39,18.32,18.375,6304.0
2020-11-24,18.505,18.61,18.485,18.595,8806.0
2020-11-25,18.6,18.645,18.595,18.645,1617.0
2020-11-26,18.655,18.68,18.645,18.655,736.0
2020-11-27,18.645,18.76,18.645,18.76,7848.0
2020-11-30,18.7,18.7,18.47,18.61,7792.0
2020-12-01,18.805,18.805,18.665,18.665,17010.0
2020-12-02,18.7,18.735,18.69,18.735,2802.0
2020-12-03,18.77,18.84,18.77,18.84,551.0
2020-12-04,18.855,18.96,18.855,18.96,2655.0
2020-12-07,18.935,19.03,18.935,19.03,360.0
2020-12-08,18.995,19.105,18.995,19.095,10283.0
2020-12-09,19.07,19.075,18.945,18.97,3300.0
2020-12-10,18.945,19.025,18.945,19.015,4180.0
2020-12-11,18.945,19.03,18.945,19.03,4932.0
2020-12-14,19.085,19.085,18.85,18.85,9518.0
2020-12-15,18.955,18.97,18.85,18.85,42.0
2020-12-16,19.06,19.07,18.97,19.07,12469.0
2020-12-17,19.175,19.175,19.14,19.175,2727.0
2020-12-18,19.21,19.21,19.045,19.05,7749.0
2020-12-21,18.85,19.025,18.85,18.995,1271.0
2020-12-22,19.04,19.075,19.015,19.075,38395.0
2020-12-23,19.11,19.175,19.11,19.145,2723.0
2020-12-24,19.165,19.215,19.155,19.2,4198.0
2020-12-29,19.175,19.245,19.065,19.11,5640.0
2020-12-30,19.14,19.15,19.12,19.15,800.0
2020-12-31,19.105,19.14,19.005,19.005,3893.0
2021-01-04,19.185,19.185,19.035,19.105,1390.0
2021-01-05,19.13,19.13,19.13,19.13,1409.0
2021-01-06,19.335,19.545,19.335,19.455,2911.0
2021-01-07,19.605,19.715,19.605,19.695,13164.0
2021-01-08,19.72,19.72,19.605,19.68,1047.0
2021-01-11,19.545,19.645,19.53,19.635,2105.0
2021-01-12,19.605,19.65,19.6,19.65,929.0
2021-01-13,19.67,19.67,19.57,19.615,2270.0
2021-01-14,19.635,19.68,19.635,19.68,9974.0
2021-01-15,19.605,19.605,19.52,19.53,4601.0
2021-01-18,19.5,19.59,19.5,19.57,4613.0
2021-01-19,19.58,19.615,19.555,19.595,3546.0
2021-01-20,19.68,19.68,19.565,19.66,732.0
2021-01-21,19.68,19.68,19.545,19.545,2676.0
2021-01-22,19.415,19.485,19.415,19.485,8997.0
2021-01-25,19.52,19.565,19.36,19.51,2842.0
2021-01-26,19.545,19.545,19.42,19.42,1100.0
2021-01-27,19.29,19.29,19.025,19.075,3041.0
2021-01-28,19.165,19.3,19.155,19.3,9542.0
2021-01-29,19.22,19.22,18.92,18.925,6338.0
2021-02-01,19.165,19.325,19.115,19.305,6783.0
2021-02-02,19.43,19.5,19.43,19.485,4411.0
2021-02-03,19.49,19.545,19.475,19.535,2605.0
2021-02-04,19.58,19.695,19.57,19.66,4494.0
2021-02-05,19.775,19.795,19.72,19.765,3491.0
2021-02-08,19.915,19.995,19.915,19.995,1705.0
2021-02-09,20.06,20.1,20.03,20.075,20507.0
2021-02-10,20.17,20.19,20.015,20.13,2860.0
2021-02-11,20.2,20.2,20.065,20.1,2552.0
2021-02-12,20.06,20.13,20.06,20.13,3753.0
2021-02-16,20.25,20.28,20.2,20.2,6508.0
2021-02-17,20.03,20.075,20.015,20.05,1240.0
2021-02-18,20.015,20.015,19.95,19.95,3344.0
2021-02-19,19.98,20.095,19.98,20.095,5032.0
2021-02-22,20.06,20.2,20.06,20.2,3170.0
2021-02-23,20.005,20.075,19.72,20.075,7549.0
2021-02-24,20.06,20.285,20.03,20.28,10452.0
2021-02-25,20.225,20.27,19.91,19.91,3175.0
2021-02-26,19.91,19.935,19.605,19.82,11011.0
2021-03-01,19.98,20.065,19.97,20.05,4288.0
2021-03-02,20.06,20.155,20.015,20.015,5112.0
2021-03-03,20.135,20.155,20.015,20.03,2881.0
2021-03-04,19.96,19.995,19.715,19.795,1801.0
2021-03-05,19.98,20.085,19.695,20.085,3987.0
2021-03-08,20.135,20.315,20.12,20.19,5570.0
2021-03-09,20.285,20.43,20.285,20.395,6220.0
2021-03-10,20.465,20.49,20.455,20.465,19561.0
2021-03-11,20.595,20.595,20.58,20.59,378.0
2021-03-12,20.57,20.665,20.525,20.665,2275.0
2021-03-15,20.7,20.755,20.63,20.74,4448.0
2021-03-16,20.78,20.78,20.675,20.695,7702.0
2021-03-17,20.65,20.8,20.595,20.79,12886.0
2021-03-18,20.745,20.79,20.65,20.65,2051.0
2021-03-19,20.615,20.66,20.515,20.65,1752.0
2021-03-22,20.595,20.63,20.59,20.595,4071.0
2021-03-23,20.535,20.535,20.395,20.395,2022.0
2021-03-24,20.49,20.545,20.4,20.455,2677.0
2021-03-25,20.27,20.33,20.19,20.31,959.0
2021-03-26,20.43,20.515,20.365,20.455,15091.0
2021-03-29,20.465,20.5,20.355,20.5,2445.0
2021-03-30,20.435,20.48,20.355,20.4,1944.0
2021-03-31,20.505,20.545,20.465,20.465,10139.0
2021-04-01,20.615,20.765,20.57,20.605,3259.0
2021-04-05,20.855,20.88,20.825,20.835,2053.0
2021-04-06,20.905,20.97,20.905,20.94,736.0
2021-04-07,20.96,20.995,20.915,20.94,17741.0
2021-04-08,20.985,21.04,20.935,21.03,1203.0
2021-04-09,20.995,21.03,20.995,21.02,5746.0
2021-04-12,21.04,21.065,21.02,21.065,3266.0
2021-04-13,21.06,21.075,21.015,21.04,1164.0
2021-04-14,21.095,21.13,21.005,21.015,3553.0
2021-04-15,21.1,21.175,21.1,21.155,729.0
2021-04-16,21.225,21.225,21.145,21.2,763.0
2021-04-19,21.19,21.215,21.03,21.04,6560.0
2021-04-20,20.95,20.95,20.81,20.845,2937.0
2021-04-21,20.835,20.985,20.835,20.985,4904.0
2021-04-22,20.935,20.95,20.855,20.87,1966.0
2021-04-23,20.905,20.985,20.905,20.95,706.0
2021-04-26,20.97,21.06,20.97,21.05,5698.0
2021-04-27,21.085,21.1,21.03,21.06,609.0
2021-04-28,21.1,21.305,21.1,21.235,2766.0
2021-04-29,21.35,21.35,21.11,21.175,9376.0
2021-04-30,21.065,21.085,20.94,20.995,3828.0
2021-05-03,21.095,21.11,21.075,21.11,3980.0
2021-05-04,21.06,21.065,20.9,20.97,8232.0
2021-05-05,21.135,21.19,21.075,21.175,4171.0
2021-05-06,21.21,21.21,21.065,21.155,7317.0
2021-05-07,21.255,21.36,21.255,21.335,6391.0
2021-05-10,21.415,21.415,21.295,21.295,3296.0
2021-05-11,21.015,21.165,20.985,21.085,4178.0
2021-05-12,21.1,21.1,20.95,20.985,4376.0
2021-05-13,20.995,21.12,20.97,21.065,7386.0
2021-05-14,21.13,21.34,21.12,21.27,3140.0
2021-05-17,21.295,21.455,21.29,21.36,4169.0
2021-05-18,21.465,21.5,21.405,21.465,3604.0
2021-05-19,21.235,21.395,21.175,21.395,4678.0
2021-05-20,21.405,21.52,21.405,21.52,2957.0
2021-05-21,21.75,21.75,21.475,21.5,41445.0
2021-05-25,21.645,21.645,21.545,21.545,3466.0
2021-05-26,21.645,21.75,21.615,21.75,18251.0
2021-05-27,21.775,21.83,21.775,21.82,20796.0
2021-05-28,21.955,21.955,21.875,21.885,6604.0
2021-05-31,21.945,21.945,21.795,21.81,7979.0
2021-06-01,21.965,22.05,21.945,22.045,9697.0
2021-06-02,22.095,22.095,22.0,22.005,6068.0
2021-06-03,21.98,22.06,21.98,22.0,2144.0
2021-06-04,22.085,22.105,22.06,22.105,2480.0
2021-06-07,22.15,22.16,22.08,22.115,3586.0
2021-06-08,22.14,22.185,22.085,22.15,10502.0
2021-06-09,22.12,22.12,22.05,22.085,3416.0
2021-06-10,22.165,22.165,22.07,22.14,9895.0
2021-06-11,22.2,22.24,22.2,22.21,1945.0
2021-06-14,22.21,22.255,22.195,22.24,7629.0
2021-06-15,22.31,22.39,22.31,22.36,3367.0
2021-06-16,22.7,22.7,22.325,22.345,2897.0
2021-06-17,22.32,22.355,22.185,22.275,6369.0
2021-06-18,22.13,22.23,22.095,22.095,2945.0
2021-06-21,22.175,22.335,22.165,22.28,8372.0
2021-06-22,22.31,22.345,22.275,22.345,9097.0
2021-06-23,22.36,22.36,22.265,22.3,4389.0
2021-06-24,22.385,22.385,22.33,22.36,3352.0
2021-06-25,22.395,22.395,22.305,22.36,2102.0
2021-06-28,22.42,22.42,22.235,22.25,13867.0
2021-06-29,22.325,22.36,22.305,22.33,8297.0
2021-06-30,22.305,22.33,22.245,22.33,4317.0
2021-07-02,22.45,22.475,22.35,22.475,9007.0
2021-07-05,22.42,22.485,22.41,22.485,13667.0
2021-07-06,22.51,22.51,22.36,22.45,998.0
2021-07-07,22.495,22.5,22.405,22.495,5082.0
2021-07-08,22.245,22.245,22.11,22.19,6247.0
2021-07-09,22.285,22.405,22.26,22.405,6241.0
2021-07-12,22.395,22.405,22.375,22.375,11326.0
2021-07-13,22.43,22.465,22.405,22.43,4696.0
2021-07-14,22.465,22.475,22.27,22.27,4494.0
2021-07-15,22.26,22.33,22.235,22.325,2883.0
2021-07-16,22.35,22.35,22.08,22.08,5981.0
2021-07-19,21.84,21.86,21.67,21.795,5253.0
2021-07-20,21.84,22.045,21.84,22.03,4213.0
2021-07-21,22.1,22.225,22.1,22.215,6682.0
2021-07-22,22.215,22.235,22.145,22.19,16573.0
2021-07-23,22.28,22.325,22.26,22.325,2378.0
2021-07-26,22.33,22.33,22.245,22.285,8226.0
2021-07-27,22.28,22.28,22.2,22.28,4681.0
2021-07-28,22.325,22.34,22.26,22.34,3232.0
2021-07-29,22.375,22.495,22.375,22.455,3902.0
2021-07-30,22.35,22.405,22.325,22.405,3273.0
2021-08-03,22.43,22.51,22.385,22.44,5837.0
2021-08-04,22.485,22.545,22.465,22.465,6123.0
2021-08-05,22.495,22.53,22.475,22.495,3555.0
2021-08-06,22.51,22.62,22.51,22.6,2464.0
2021-08-09,22.51,22.565,22.485,22.545,2639.0
2021-08-10,22.575,22.655,22.575,22.6,4176.0
2021-08-11,22.655,22.68,22.645,22.645,1721.0
2021-08-12,22.68,22.68,22.53,22.655,6281.0
2021-08-13,22.705,22.705,22.625,22.655,9534.0
2021-08-16,22.575,22.61,22.545,22.6,10576.0
2021-08-17,22.535,22.535,22.395,22.41,4713.0
2021-08-18,22.41,22.475,22.395,22.395,3310.0
2021-08-19,22.28,22.315,22.2,22.315,8937.0
2021-08-20,22.305,22.41,22.305,22.385,2586.0
2021-08-23,22.52,22.58,22.51,22.58,4980.0
2021-08-24,22.635,22.7,22.635,22.67,5089.0
2021-08-25,22.67,22.735,22.67,22.715,3510.0
2021-08-26,22.7,22.705,22.635,22.645,2977.0
2021-08-27,22.69,22.785,22.69,22.76,3767.0
2021-08-30,22.785,22.795,22.705,22.705,3072.0
2021-08-31,22.735,22.825,22.67,22.67,7320.0
2021-09-01,22.68,22.83,22.68,22.795,12524.0
2021-09-02,22.84,22.95,22.84,22.93,4295.0
2021-09-03,22.95,22.975,22.94,22.955,6917.0
2021-09-07,22.985,23.02,22.94,22.94,7732.0
2021-09-08,22.95,23.0,22.84,22.85,1155.0
2021-09-09,22.805,22.905,22.795,22.85,3314.0
2021-09-10,22.905,22.905,22.75,22.76,4477.0
2021-09-13,22.86,22.875,22.78,22.815,8843.0
2021-09-14,22.83,22.83,22.67,22.69,6461.0
2021-09-15,22.745,22.905,22.735,22.905,4180.0
2021-09-16,22.825,22.825,22.725,22.78,1946.0
2021-09-17,22.62,22.68,22.59,22.635,5158.0
2021-09-20,22.395,22.395,22.045,22.245,11560.0
2021-09-21,22.34,22.395,22.315,22.325,15388.0
2021-09-22,22.51,22.58,22.495,22.53,5343.0
2021-09-23,22.53,22.635,22.53,22.565,3298.0
2021-09-24,22.525,22.56,22.515,22.525,5389.0
2021-09-27,22.58,22.66,22.58,22.625,5638.0
2021-09-28,22.56,22.56,22.3,22.345,5372.0
2021-09-29,22.38,22.47,22.355,22.38,4572.0
2021-09-30,22.375,22.375,22.265,22.29,2688.0
2021-10-01,22.285,22.355,22.12,22.355,8546.0
2021-10-04,22.275,22.33,22.15,22.2,9000.0
2021-10-05,22.29,22.435,22.285,22.39,6922.0
2021-10-06,22.265,22.4,22.22,22.4,4565.0
2021-10-07,22.515,22.685,22.515,22.64,3097.0
2021-10-08,22.775,22.775,22.67,22.685,2152.0
2021-10-12,22.67,22.74,22.625,22.68,15376.0
2021-10-13,22.74,22.91,22.715,22.91,12690.0
2021-10-14,23.045,23.155,23.045,23.145,5254.0
2021-10-15,23.215,23.315,23.215,23.3,3072.0
2021-10-18,23.26,23.325,23.255,23.325,18956.0
2021-10-19,23.415,23.44,23.38,23.44,4471.0
2021-10-20,23.47,23.565,23.47,23.55,6477.0
2021-10-21,23.485,23.61,23.485,23.595,6420.0
2021-10-22,23.605,23.65,23.505,23.54,2152.0
2021-10-25,23.64,23.71,23.62,23.695,4161.0
2021-10-26,23.73,23.73,23.565,23.575,7527.0
2021-10-27,23.575,23.575,23.345,23.35,14764.0
2021-10-28,23.37,23.655,23.37,23.63,11420.0
2021-10-29,23.56,23.56,23.45,23.56,3589.0
2021-11-01,23.55,23.675,23.54,23.675,5704.0
2021-11-02,23.675,23.675,23.56,23.595,4738.0
2021-11-03,23.605,23.71,23.605,23.7,7118.0
2021-11-04,23.81,23.825,23.71,23.765,9407.0
2021-11-05,23.87,23.945,23.855,23.935,4646.0
2021-11-08,24.05,24.07,24.0,24.05,7631.0
2021-11-09,24.06,24.105,23.97,24.105,3095.0
2021-11-10,24.06,24.105,23.915,23.955,5889.0
2021-11-11,24.115,24.135,24.115,24.115,1912.0
2021-11-12,24.14,24.35,24.14,24.32,5362.0
2021-11-15,24.31,24.32,24.22,24.24,3290.0
2021-11-16,24.275,24.355,24.26,24.305,5144.0
2021-11-17,24.265,24.305,24.175,24.185,5234.0
2021-11-18,24.195,24.24,24.14,24.185,3064.0
2021-11-19,24.125,24.15,24.05,24.07,8370.0
2021-11-22,24.125,24.125,23.935,23.955,7120.0
2021-11-23,23.915,24.035,23.865,23.935,5043.0
2021-11-24,23.88,24.05,23.88,24.045,10531.0
2021-11-25,24.09,24.14,24.09,24.105,2109.0
2021-11-26,23.755,23.755,23.52,23.585,8573.0
2021-11-29,23.755,23.755,23.46,23.585,11059.0
2021-11-30,23.46,23.505,23.055,23.08,8444.0
2021-12-01,23.325,23.415,22.895,23.125,8815.0
2021-12-02,22.895,23.235,22.895,23.2,13015.0
2021-12-03,23.235,23.235,22.895,22.965,5565.0
2021-12-06,23.045,23.26,22.965,23.255,4177.0
2021-12-07,23.415,23.655,23.415,23.565,46905.0
2021-12-08,23.605,23.605,23.46,23.505,1657.0
2021-12-09,23.36,23.405,23.3,23.315,7424.0
2021-12-10,23.395,23.425,23.255,23.315,6083.0
2021-12-13,23.29,23.29,23.075,23.11,5259.0
2021-12-14,22.77,23.17,22.77,23.075,3711.0
2021-12-15,23.02,23.155,22.875,23.155,7266.0
2021-12-16,23.3,23.3,23.12,23.12,5779.0
2021-12-17,22.865,23.235,22.865,23.21,6034.0
2021-12-20,22.83,22.875,22.73,22.875,12625.0
2021-12-21,23.08,23.345,23.08,23.325,24160.0
2021-12-22,23.28,23.475,23.28,23.43,4219.0
2021-12-23,23.54,23.665,23.54,23.655,8598.0
2021-12-24,23.665,23.695,23.655,23.655,439.0
2021-12-29,23.765,23.845,23.745,23.775,10407.0
2021-12-30,23.79,23.92,23.755,23.765,2388.0
2021-12-31,23.72,23.72,23.63,23.7,6183.0
2022-01-04,23.89,23.965,23.7,23.735,7357.0
2022-01-05,23.765,23.8,23.51,23.51,11101.0
2022-01-06,23.555,23.61,23.395,23.565,6291.0
2022-01-07,23.565,23.61,23.505,23.575,8462.0
2022-01-10,23.51,23.51,23.23,23.465,11500.0
2022-01-11,23.51,23.79,23.51,23.79,4774.0
2022-01-12,23.855,23.9,23.82,23.9,9327.0
2022-01-13,23.98,23.99,23.81,23.91,7057.0
2022-01-14,23.7,23.89,23.7,23.89,4703.0
2022-01-17,23.91,24.09,23.89,24.07,7697.0
2022-01-18,23.92,23.92,23.775,23.8,13634.0
2022-01-19,23.91,23.91,23.71,23.775,12028.0
2022-01-20,23.775,23.835,23.555,23.555,3121.0
2022-01-21,23.385,23.385,22.96,23.045,8380.0
2022-01-24,22.61,22.97,22.32,22.955,18764.0
2022-01-25,22.77,23.17,22.655,23.05,9826.0
2022-01-26,23.23,23.35,23.0,23.0,11018.0
2022-01-27,23.17,23.25,22.97,23.035,7005.0
2022-01-28,23.005,23.125,22.91,23.115,8489.0
2022-01-31,23.205,23.645,23.185,23.645,4354.0
2022-02-01,23.745,23.92,23.645,23.92,7780.0
2022-02-02,23.99,24.025,23.875,23.965,3674.0
2022-02-03,23.665,23.765,23.655,23.655,5578.0
2022-02-04,23.745,23.925,23.745,23.9,6394.0
2022-02-07,23.97,23.97,23.585,23.89,3555.0
2022-02-08,23.875,24.0,23.875,24.0,4345.0
2022-02-09,24.145,24.295,24.145,24.215,4978.0
2022-02-10,24.15,24.405,24.105,24.105,4396.0
2022-02-11,24.285,24.285,24.08,24.125,4510.0
2022-02-14,24.215,24.215,23.9,23.945,5117.0
2022-02-15,24.115,24.135,23.9,24.105,7749.0
2022-02-16,23.88,24.055,23.88,24.01,17844.0
2022-02-17,23.965,23.965,23.765,23.765,3434.0
2022-02-18,23.755,23.755,23.55,23.595,2514.0
2022-02-22,23.475,23.485,23.225,23.35,6007.0
2022-02-23,23.43,23.485,23.215,23.225,6185.0
2022-02-24,22.91,23.225,22.675,23.225,21097.0
2022-02-25,23.32,23.63,23.305,23.63,6067.0
2022-02-28,23.495,23.62,23.475,23.62,6874.0
2022-03-01,23.71,23.71,23.45,23.45,4881.0
2022-03-02,23.61,23.845,23.61,23.825,24376.0
2022-03-03,23.845,23.88,23.735,23.735,9571.0
2022-03-04,23.745,23.925,23.665,23.925,4300.0
2022-03-07,23.88,24.145,23.88,23.91,19688.0
2022-03-08,23.9,24.115,23.88,23.89,4534.0
2022-03-09,23.81,24.195,23.81,24.17,2951.0
2022-03-10,24.07,24.26,24.035,24.26,4795.0
2022-03-11,24.215,24.27,24.115,24.115,3080.0
2022-03-14,24.06,24.06,23.755,23.775,3457.0
2022-03-15,23.735,23.8,23.575,23.8,7232.0
2022-03-16,23.97,24.105,23.97,24.105,4424.0
2022-03-17,24.19,24.43,24.19,24.38,3614.0
2022-03-18,24.43,24.56,24.37,24.54,2792.0
2022-03-21,24.655,24.755,24.63,24.72,10050.0
2022-03-22,24.84,24.91,24.8,24.875,12018.0
2022-03-23,24.845,24.845,24.665,24.695,1624.0
2022-03-24,24.695,24.705,24.575,24.63,3854.0
2022-03-25,24.68,24.735,24.61,24.69,5713.0
2022-03-28,24.655,24.68,24.565,24.635,3041.0
2022-03-29,24.68,24.78,24.655,24.77,19917.0
2022-03-30,24.78,24.8,24.71,24.745,11595.0
2022-03-31,24.79,24.79,24.545,24.555,4092.0
2022-04-01,24.635,24.665,24.48,24.58,4899.0
2022-04-04,24.635,24.76,24.58,24.76,5956.0
2022-04-05,24.745,24.8,24.535,24.535,6270.0
2022-04-06,24.445,24.48,24.28,24.375,7508.0
2022-04-07,24.41,24.41,24.19,24.345,7192.0
2022-04-08,24.465,24.52,24.42,24.435,9650.0
2022-04-11,24.445,24.445,24.31,24.335,2449.0
2022-04-12,24.5,24.52,24.265,24.265,6826.0
2022-04-13,24.325,24.4,24.325,24.39,1955.0
2022-04-14,24.41,24.48,24.375,24.42,3520.0
2022-04-18,24.445,24.52,24.39,24.425,6804.0
2022-04-19,24.425,24.6,24.425,24.6,3980.0
2022-04-20,24.58,24.625,24.52,24.58,7722.0
2022-04-21,24.69,24.69,24.175,24.175,2926.0
2022-04-22,24.08,24.11,23.675,23.685,12181.0
2022-04-25,23.365,23.45,23.12,23.45,23926.0
2022-04-26,23.43,23.43,23.105,23.105,3632.0
2022-04-27,23.13,23.22,23.02,23.22,4472.0
2022-04-28,23.295,23.63,23.23,23.6,4512.0
2022-04-29,24.665,24.665,23.44,23.455,1675.0
2022-05-02,23.15,23.175,22.92,23.13,35894.0
2022-05-03,23.21,23.545,23.21,23.42,4871.0
2022-05-04,23.51,23.765,23.395,23.765,13790.0
2022-05-05,23.64,23.64,23.11,23.11,2861.0
2022-05-06,23.16,23.16,22.92,23.105,6248.0
2022-05-09,22.77,22.795,22.34,22.385,15073.0
2022-05-10,22.605,22.615,22.125,22.295,11949.0
2022-05-11,22.505,22.56,22.195,22.205,7797.0
2022-05-12,21.995,22.115,21.825,22.05,17663.0
2022-05-13,22.305,22.56,22.24,22.53,16921.0
2022-05-16,22.56,22.73,22.495,22.595,17961.0
2022-05-17,22.885,22.985,22.775,22.96,11414.0
2022-05-18,22.815,22.815,22.485,22.53,1521.0
2022-05-19,22.53,22.775,22.15,22.77,17066.0
2022-05-20,22.775,22.805,22.395,22.65,3977.0
2022-05-24,22.95,22.95,22.625,22.805,8665.0
2022-05-25,22.995,22.995,22.76,22.985,1762.0
2022-05-26,23.11,23.14,23.105,23.105,1216.0
2022-05-27,23.255,23.35,22.995,23.35,9694.0
2022-05-30,23.35,23.54,23.31,23.5,1771.0
2022-05-31,23.575,23.575,23.285,23.285,19705.0
2022-06-01,23.295,23.43,23.255,23.33,24056.0
2022-06-02,23.42,23.72,23.35,23.72,6505.0
2022-06-03,24.935,24.935,23.42,23.42,11881.0
2022-06-06,23.6,23.6,23.45,23.45,18094.0
2022-06-07,23.395,23.585,23.32,23.585,1832.0
2022-06-08,23.545,23.565,23.43,23.485,15335.0
2022-06-09,23.455,23.455,23.265,23.33,2043.0
2022-06-10,22.86,22.94,22.795,22.94,3775.0
2022-06-13,22.505,22.505,22.105,22.27,12185.0
2022-06-14,22.295,22.48,21.995,22.07,10614.0
2022-06-15,22.215,22.235,21.95,22.135,7000.0
2022-06-16,21.815,21.815,21.41,21.435,8085.0
2022-06-17,21.435,21.435,21.235,21.355,14130.0
2022-06-20,23.175,23.175,21.445,21.58,1628.0
2022-06-21,21.745,21.825,21.705,21.75,4912.0
2022-06-22,21.355,21.555,21.355,21.505,4800.0
2022-06-23,21.385,21.385,21.01,21.02,2449.0
2022-06-24,21.28,21.435,21.28,21.38,3114.0
2022-06-27,21.635,21.675,21.445,21.645,5737.0
2022-06-28,21.875,21.885,21.565,21.635,3902.0
2022-06-29,21.665,21.665,21.42,21.455,6414.0
2022-06-30,21.255,21.255,21.015,21.18,8166.0
2022-07-04,21.41,21.51,21.365,21.38,5000.0
2022-07-05,21.215,21.215,20.835,21.105,10589.0
2022-07-06,21.06,21.06,20.825,21.015,2426.0
2022-07-07,21.2,21.455,21.2,21.425,30802.0
2022-07-08,21.465,21.465,21.355,21.38,3468.0
2022-07-11,21.445,22.485,21.115,21.155,6091.0
2022-07-12,21.015,21.105,20.98,20.98,6957.0
2022-07-13,20.78,20.935,20.715,20.895,3226.0
2022-07-14,20.76,20.76,20.395,20.57,3948.0
2022-07-15,20.605,20.615,20.54,20.615,6352.0
2022-07-18,20.95,21.035,20.835,20.84,9882.0
2022-07-19,21.17,21.28,21.17,21.265,4900.0
2022-07-20,21.27,21.39,21.225,21.38,8324.0
2022-07-21,21.29,21.41,21.245,21.41,3769.0
2022-07-22,21.455,21.455,21.265,21.41,2245.0
2022-07-25,21.39,21.48,21.39,21.465,5578.0
2022-07-26,21.49,21.49,21.28,21.31,6504.0
2022-07-27,21.445,21.58,21.31,21.31,3564.0
2022-07-28,21.69,21.92,21.62,21.92,3822.0
2022-07-29,22.22,22.22,22.12,22.16,5052.0
2022-08-02,22.04,22.13,21.95,22.005,7033.0
2022-08-03,21.955,22.06,21.95,22.03,1440.0
2022-08-04,22.06,22.06,22.005,22.005,5774.0
2022-08-05,21.955,22.03,21.875,22.03,3810.0
2022-08-08,22.16,22.205,22.105,22.11,10662.0
2022-08-09,22.075,22.075,21.955,21.985,4044.0
2022-08-10,22.24,22.36,22.195,22.325,10600.0
2022-08-11,22.03,22.54,22.03,22.425,7108.0
2022-08-12,22.625,22.69,22.515,22.68,2470.0
2022-08-15,22.37,22.69,22.37,22.68,8034.0
2022-08-16,22.715,22.75,22.69,22.75,2744.0
2022-08-17,22.66,22.67,22.57,22.65,2814.0
2022-08-18,22.77,22.825,22.65,22.65,900.0
2022-08-19,22.54,22.58,22.515,22.57,15479.0
2022-08-22,22.725,22.725,22.305,22.37,1752.0
2022-08-23,22.44,22.505,22.395,22.43,6098.0
2022-08-24,22.45,22.48,22.415,22.47,2630.0
2022-08-25,22.615,22.65,22.56,22.59,3752.0
2022-08-26,22.65,22.65,22.305,22.315,4436.0
2022-08-29,22.11,22.295,22.11,22.27,3844.0
2022-08-30,22.59,22.59,21.865,21.865,3984.0
2022-08-31,21.81,21.81,21.645,21.645,8591.0
2022-09-01,21.51,21.51,21.27,21.4,15990.0
2022-09-02,22.02,22.36,21.52,21.545,5308.0
2022-09-06,21.73,21.73,21.37,21.37,3877.0
2022-09-07,21.225,21.545,21.225,21.52,8492.0
2022-09-08,21.555,21.71,21.4,21.69,3098.0
2022-09-09,22.03,22.175,22.03,22.15,10041.0
2022-09-12,22.37,22.415,22.26,22.385,5514.0
2022-09-13,22.03,22.14,22.03,22.03,16724.0
2022-09-14,22.175,22.205,22.11,22.185,2209.0
2022-09-15,22.06,22.16,21.91,21.95,4705.0
2022-09-16,21.84,21.84,21.645,21.72,4781.0
2022-09-19,21.655,21.92,21.655,21.9,3183.0
2022-09-20,21.875,21.875,21.555,21.565,2246.0
2022-09-21,21.895,21.895,21.49,21.49,777.0
2022-09-22,21.445,21.445,21.265,21.27,1878.0
2022-09-23,21.015,21.015,20.57,20.59,3338.0
2022-09-26,20.625,20.7,20.415,20.485,9797.0
2022-09-27,20.69,20.69,20.46,20.485,13238.0
2022-09-28,20.485,20.93,20.485,20.92,4703.0
2022-09-29,20.615,20.71,20.58,20.71,3634.0
2022-09-30,20.6,20.875,20.6,20.735,5007.0
2022-10-03,20.83,21.25,20.83,21.18,7159.0
2022-10-04,21.54,21.78,21.54,21.73,7928.0
2022-10-05,21.61,21.675,21.465,21.585,1761.0
2022-10-06,21.575,21.575,21.245,21.25,2248.0
2022-10-07,21.15,21.215,20.865,20.885,5315.0
2022-10-11,21.06,21.06,20.44,20.44,402.0
2022-10-12,20.46,20.515,20.375,20.48,4680.0
2022-10-13,20.08,20.955,20.08,20.92,5009.0
2022-10-14,20.92,20.92,20.6,20.6,5853.0
2022-10-17,20.895,21.04,20.895,20.92,2985.0
2022-10-18,21.195,21.26,21.015,21.095,7311.0
2022-10-19,21.04,21.04,20.94,20.95,2064.0
2022-10-20,21.125,21.125,20.83,20.875,2881.0
2022-10-21,20.865,21.225,20.81,21.205,8346.0
2022-10-24,21.28,21.28,21.135,21.26,5662.0
2022-10-25,21.29,21.455,21.29,21.435,1831.0
2022-10-26,21.63,21.815,21.63,21.66,5337.0
2022-10-27,21.925,21.925,21.74,21.76,5597.0
2022-10-28,21.815,21.935,21.815,21.925,2800.0
2022-10-31,21.87,21.955,21.87,21.87,1828.0
2022-11-01,22.285,22.285,21.84,21.99,7554.0
2022-11-02,21.99,22.12,21.705,21.75,4244.0
2022-11-03,21.52,21.73,21.49,21.62,4053.0
2022-11-04,21.955,22.025,21.75,21.915,4600.0
2022-11-07,21.86,22.09,21.835,21.97,128648.0
2022-11-08,22.025,22.21,21.97,22.12,3952.0
2022-11-09,22.035,22.035,21.77,21.915,2130.0
2022-11-10,22.425,22.535,22.425,22.535,3162.0
2022-11-11,22.59,22.7,22.59,22.66,3164.0
2022-11-14,22.645,22.645,22.46,22.55,5208.0
2022-11-15,22.7,22.72,22.545,22.57,18912.0
2022-11-16,22.535,22.535,22.425,22.47,4406.0
2022-11-17,22.255,22.35,22.21,22.32,6132.0
2022-11-18,22.46,22.46,22.395,22.45,2907.0
2022-11-21,22.425,22.44,22.275,22.44,2002.0
2022-11-22,22.59,22.765,22.59,22.725,6109.0
2022-11-23,22.71,22.845,22.71,22.845,5835.0
2022-11-24,22.92,22.94,22.895,22.895,2300.0
2022-11-25,22.93,22.995,22.93,22.955,7201.0
2022-11-28,22.845,22.92,22.71,22.765,10756.0
2022-11-29,22.82,22.855,22.81,22.855,3850.0
2022-11-30,22.91,23.03,22.71,23.02,5903.0
2022-12-01,23.16,23.205,23.095,23.17,2244.0
2022-12-02,22.965,23.13,22.81,23.105,4495.0
2022-12-05,23.04,23.04,22.745,22.755,3714.0
2022-12-06,22.8,22.8,22.45,22.48,12135.0
2022-12-07,22.495,22.605,22.47,22.48,17401.0
2022-12-08,22.57,22.57,22.44,22.44,5812.0
2022-12-09,22.59,22.59,22.46,22.46,1680.0
2022-12-12,22.545,22.545,22.32,22.485,3948.0
2022-12-13,22.92,22.92,22.48,22.525,4542.0
2022-12-14,22.57,22.6,22.385,22.425,3935.0
2022-12-15,22.23,22.23,21.99,22.065,7807.0
2022-12-16,21.89,21.945,21.815,21.89,11531.0
2022-12-19,21.915,21.915,21.565,21.62,8758.0
2022-12-20,21.675,21.815,21.63,21.77,7813.0
2022-12-21,21.955,22.08,21.955,22.035,6922.0
2022-12-22,21.99,21.99,21.64,21.99,978.0
2022-12-23,21.86,22.015,21.815,22.015,11484.0
2022-12-28,21.98,21.99,21.76,21.78,8746.0
2022-12-29,21.945,22.05,21.945,22.05,3676.0
2022-12-30,21.995,21.995,21.88,21.89,1401.0
2023-01-03,21.985,22.215,21.93,21.975,6848.0
2023-01-04,21.975,22.19,21.975,22.115,9952.0
2023-01-05,22.085,22.085,21.965,22.04,4746.0
2023-01-06,22.345,22.365,22.345,22.365,1800.0
2023-01-09,22.51,22.585,22.445,22.445,10040.0
2023-01-10,22.44,22.445,22.365,22.44,4399.0
2023-01-11,22.55,22.615,22.52,22.605,6207.0
2023-01-12,22.715,22.865,22.705,22.855,3987.0
2023-01-13,22.8,23.01,22.8,23.005,4476.0
2023-01-16,22.965,23.07,22.965,23.05,4600.0
2023-01-17,23.06,23.115,23.02,23.105,7247.0
2023-01-18,23.205,23.3,23.03,23.05,6738.0
2023-01-19,22.92,23.04,22.89,23.01,8335.0
2023-01-20,23.03,23.17,23.03,23.17,6096.0
2023-01-23,23.235,23.32,23.235,23.32,3833.0
2023-01-24,23.28,23.31,23.27,23.29,5999.0
2023-01-25,23.03,23.3,23.03,23.255,3900.0
2023-01-26,23.355,23.385,23.255,23.355,2876.0
2023-01-27,23.375,23.43,23.335,23.42,3021.0
2023-01-30,23.3,23.385,23.265,23.28,11882.0
2023-01-31,23.3,23.475,23.3,23.4,926.0
2023-02-01,23.465,23.505,23.3,23.475,10427.0
2023-02-02,23.56,23.585,23.45,23.465,7200.0
2023-02-03,23.43,23.605,23.43,23.515,1864.0
2023-02-06,23.385,23.43,23.28,23.365,3458.0
2023-02-07,23.31,23.505,23.31,23.465,8622.0
2023-02-08,23.42,23.495,23.355,23.42,20464.0
2023-02-09,23.55,23.58,23.31,23.33,6103.0
2023-02-10,23.265,23.345,23.205,23.345,4425.0
2023-02-13,23.355,23.495,23.33,23.465,4894.0
2023-02-14,23.45,23.515,23.365,23.465,3796.0
2023-02-15,23.385,23.515,23.385,23.465,3128.0
2023-02-16,23.32,23.455,23.32,23.375,4642.0
2023-02-17,23.17,23.265,23.16,23.18,5762.0
2023-02-21,23.115,23.115,22.885,22.92,7384.0
2023-02-22,22.82,22.875,22.76,22.81,5605.0
2023-02-23,22.885,22.92,22.69,22.8,3979.0
2023-02-24,22.63,22.845,22.605,22.845,7867.0
2023-02-27,22.93,23.03,22.885,22.885,4888.0
2023-02-28,22.9,22.9,22.8,22.845,9143.0
2023-03-01,22.8,22.975,22.8,22.93,6326.0
2023-03-02,22.855,23.05,22.855,23.03,3463.0
2023-03-03,23.125,23.355,23.125,23.345,6133.0
2023-03-06,23.31,23.345,23.235,23.235,5671.0
2023-03-07,23.235,23.235,22.94,22.955,4766.0
2023-03-08,23.16,23.16,23.005,23.03,5370.0
2023-03-09,23.06,23.115,22.735,22.755,5090.0
2023-03-10,22.725,22.725,22.375,22.39,6446.0
2023-03-13,22.15,22.315,22.02,22.18,13741.0
2023-03-14,22.41,22.455,22.235,22.26,5099.0
2023-03-15,22.065,22.065,21.735,21.93,6012.0
2023-03-16,21.815,22.15,21.77,22.125,6250.0
2023-03-17,22.065,22.065,21.92,21.985,8149.0
2023-03-20,22.02,22.16,22.02,22.16,5129.0
2023-03-21,22.335,22.375,22.28,22.325,8202.0
2023-03-22,22.42,22.505,22.175,22.175,4431.0
2023-03-23,22.215,22.355,22.035,22.11,6659.0
2023-03-24,21.935,22.15,21.925,22.15,8155.0
2023-03-27,22.225,22.31,22.16,22.29,11390.0
2023-03-28,22.31,22.345,22.245,22.3,6964.0
2023-03-29,22.465,22.505,22.43,22.485,10019.0
2023-03-30,22.645,22.645,22.58,22.615,2500.0
2023-03-31,22.67,22.84,22.67,22.83,5978.0
2023-04-03,22.97,23.075,22.97,23.035,6873.0
2023-04-04,23.195,23.195,23.015,23.055,7905.0
2023-04-05,23.045,23.065,22.935,22.96,18698.0
2023-04-06,22.96,22.97,22.895,22.96,4590.0
2023-04-10,22.94,23.065,22.905,23.065,1900.0
2023-04-11,23.13,23.26,23.13,23.22,4985.0
2023-04-12,23.37,23.43,23.26,23.26,12285.0
2023-04-13,23.305,23.39,23.295,23.38,8960.0
2023-04-14,23.335,23.4,23.325,23.4,4238.0
2023-04-17,23.37,23.475,23.36,23.475,4731.0
2023-04-18,23.52,23.52,23.465,23.495,15213.0
2023-04-19,23.36,23.495,23.36,23.465,3830.0
2023-04-20,23.37,23.495,23.325,23.42,6433.0
2023-04-21,23.43,23.465,23.39,23.465,4701.0
2023-04-24,23.445,23.495,23.445,23.485,5907.0
2023-04-25,23.41,23.41,23.195,23.205,18561.0
2023-04-26,23.22,23.22,23.045,23.11,7887.0
2023-04-27,23.195,23.335,23.195,23.325,3612.0
2023-04-28,23.315,23.455,23.315,23.445,14040.0
2023-05-01,23.605,23.605,23.43,23.435,5302.0
2023-05-02,23.335,23.335,23.055,23.15,22959.0
2023-05-03,23.155,23.215,23.09,23.1,4938.0
2023-05-04,23.195,23.205,23.01,23.01,1931.0
2023-05-05,23.335,23.465,23.335,23.43,7900.0
2023-05-08,23.51,23.53,23.455,23.495,13742.0
2023-05-09,23.325,23.485,23.295,23.485,16255.0
2023-05-10,23.51,23.51,23.24,23.355,3365.0
2023-05-11,23.26,23.26,23.15,23.215,5146.0
2023-05-12,23.29,23.29,23.175,23.24,2745.0
2023-05-15,23.29,23.41,23.28,23.4,6792.0
2023-05-16,23.29,23.29,23.065,23.08,1919.0
2023-05-17,23.08,23.12,22.95,23.12,4425.0
2023-05-18,23.035,23.08,22.99,23.08,4450.0
2023-05-19,23.25,23.25,23.165,23.185,4567.0
2023-05-23,23.13,23.165,22.97,22.98,8787.0
2023-05-24,22.87,22.87,22.68,22.71,4105.0
2023-05-25,22.57,22.58,22.465,22.53,6811.0
2023-05-26,22.625,22.69,22.595,22.69,7708.0
2023-05-29,22.67,22.785,22.625,22.765,4062.0
2023-05-30,22.67,22.72,22.44,22.45,6397.0
2023-05-31,22.42,22.42,22.25,22.3,3064.0
2023-06-01,22.31,22.465,22.26,22.4,6992.0
2023-06-02,22.59,22.84,22.59,22.82,3399.0
2023-06-05,22.885,22.885,22.745,22.745,27474.0
2023-06-06,22.7,22.95,22.7,22.95,15039.0
2023-06-07,22.99,23.0,22.83,22.875,4075.0
2023-06-08,22.84,22.84,22.775,22.785,2179.0
2023-06-09,22.81,22.81,22.73,22.745,15318.0
2023-06-12,22.71,22.775,22.67,22.765,3655.0
2023-06-13,22.86,22.96,22.83,22.85,2898.0
2023-06-14,22.94,22.99,22.765,22.885,39307.0
2023-06-15,22.8,22.925,22.8,22.895,9212.0
2023-06-16,22.86,22.98,22.86,22.87,1453.0
2023-06-19,22.895,22.895,22.8,22.8,478.0
2023-06-20,22.73,22.765,22.605,22.635,4518.0
2023-06-21,22.56,22.595,22.515,22.53,6457.0
2023-06-22,22.39,22.39,22.355,22.355,4176.0
2023-06-23,22.32,22.32,22.185,22.195,7306.0
2023-06-26,22.185,22.43,22.14,22.395,1224.0
2023-06-27,22.45,22.565,22.44,22.565,5627.0
2023-06-28,22.505,22.65,22.505,22.65,2979.0
2023-06-29,22.65,22.8,22.65,22.8,1941.0
2023-06-30,22.94,23.09,22.94,23.09,5268.0
2023-07-04,23.135,23.165,23.1,23.13,1826.0
2023-07-05,23.1,23.1,23.025,23.025,3501.0
2023-07-06,22.825,22.885,22.665,22.695,4510.0
2023-07-07,22.58,22.81,22.57,22.73,13886.0
2023-07-10,22.73,22.75,22.685,22.73,6906.0
2023-07-11,22.81,22.825,22.77,22.815,4147.0
2023-07-12,23.015,23.09,22.94,23.06,6406.0
2023-07-13,23.11,23.305,23.11,23.195,2080.0
2023-07-14,23.39,23.39,23.295,23.305,52777.0
2023-07-17,23.23,23.28,23.23,23.25,4020.0
2023-07-18,23.28,23.44,23.28,23.44,6783.0
2023-07-19,23.505,23.55,23.455,23.55,4407.0
2023-07-20,23.54,23.58,23.455,23.505,2243.0
2023-07-21,23.54,23.615,23.515,23.615,43808.0
2023-07-24,23.665,23.69,23.635,23.665,4632.0
2023-07-25,23.72,23.72,23.625,23.635,2863.0
2023-07-26,23.645,23.69,23.605,23.635,5565.0
2023-07-27,23.69,23.73,23.455,23.455,4506.0
2023-07-28,23.625,23.655,23.56,23.625,1728.0
2023-07-31,23.69,23.785,23.655,23.75,5694.0
2023-08-01,23.6,23.685,23.57,23.685,2305.0
2023-08-02,23.495,23.495,23.165,23.25,3408.0
2023-08-03,23.12,23.25,23.12,23.25,812.0
2023-08-04,23.26,23.39,23.21,23.25,128413.0
2023-08-08,23.11,23.195,23.05,23.195,5620.0
2023-08-09,23.25,23.295,23.21,23.28,5262.0
2023-08-10,23.43,23.455,23.27,23.285,5658.0
2023-08-11,23.27,23.4,23.27,23.38,11718.0
2023-08-14,23.335,23.335,23.24,23.27,5534.0
2023-08-15,22.93,22.93,22.815,22.835,3113.0
2023-08-16,22.81,22.865,22.8,22.815,14620.0
2023-08-17,22.91,22.93,22.725,22.73,3696.0
2023-08-18,22.65,22.76,22.65,22.76,5094.0
2023-08-21,22.8,22.8,22.665,22.725,23696.0
2023-08-22,22.725,22.725,22.59,22.61,2074.0
2023-08-23,22.675,22.89,22.65,22.89,14355.0
2023-08-24,22.835,22.875,22.78,22.815,1505.0
2023-08-25,22.835,22.865,22.63,22.79,7148.0
2023-08-28,22.92,23.045,22.92,22.995,3555.0
2023-08-29,23.035,23.335,23.035,23.325,3930.0
2023-08-30,23.325,23.43,23.325,23.37,1953.0
2023-08-31,23.42,23.485,23.335,23.345,7694.0
2023-09-01,23.525,23.645,23.525,23.615,3526.0
2023-09-05,23.57,23.615,23.455,23.455,4603.0
2023-09-06,23.37,23.37,23.23,23.24,1811.0
2023-09-07,23.195,23.23,23.12,23.135,1782.0
2023-09-08,23.07,23.145,23.05,23.08,4273.0
2023-09-11,23.175,23.25,23.13,23.22,4747.0
2023-09-12,23.205,23.315,23.205,23.26,2342.0
2023-09-13,23.295,23.335,23.28,23.295,2573.0
2023-09-14,23.56,23.685,23.56,23.665,15782.0
2023-09-15,23.685,23.765,23.645,23.73,6546.0
2023-09-18,23.72,23.74,23.55,23.58,3945.0
2023-09-19,23.525,23.57,23.25,23.26,16629.0
2023-09-20,23.315,23.4,23.24,23.24,5924.0
2023-09-21,23.135,23.135,22.77,22.77,8210.0
2023-09-22,22.885,22.895,22.76,22.8,7106.0
2023-09-25,22.71,22.865,22.7,22.795,6479.0
2023-09-26,22.75,22.77,22.515,22.515,2756.0
2023-09-27,22.57,22.57,22.275,22.35,2640.0
2023-09-28,22.435,22.615,22.435,22.57,4398.0
2023-09-29,22.635,22.675,22.55,22.59,24213.0
2023-10-02,22.56,22.56,22.125,22.23,6034.0
2023-10-03,22.03,22.03,21.875,21.955,4436.0
2023-10-04,21.96,21.96,21.82,21.935,6025.0
2023-10-05,21.915,22.075,21.915,22.03,14522.0
2023-10-06,22.02,22.245,21.85,22.24,10496.0
2023-10-10,22.39,22.57,22.39,22.505,9704.0
2023-10-11,22.675,22.72,22.59,22.72,2200.0
2023-10-12,22.79,22.79,22.495,22.52,10019.0
2023-10-13,22.655,22.7,22.475,22.505,7319.0
2023-10-16,22.56,22.685,22.56,22.645,3562.0
2023-10-17,22.61,22.795,22.6,22.72,5134.0
2023-10-18,22.685,22.685,22.42,22.42,3753.0
2023-10-19,22.42,22.505,22.325,22.325,7100.0
2023-10-20,22.22,22.245,22.065,22.065,42922.0
2023-10-23,21.935,22.125,21.87,21.99,7056.0
2023-10-24,21.99,21.99,21.895,21.925,5056.0
2023-10-25,21.885,21.97,21.86,21.87,15484.0
2023-10-26,21.81,21.935,21.745,21.82,8089.0
2023-10-27,21.885,21.885,21.63,21.68,8741.0
2023-10-30,21.79,21.85,21.725,21.81,6096.0
2023-10-31,21.87,21.885,21.775,21.885,10238.0
2023-11-01,21.885,21.99,21.86,21.99,20176.0
2023-11-02,22.24,22.695,22.24,22.665,2716.0
2023-11-03,22.825,22.94,22.79,22.94,3831.0
2023-11-06,22.97,22.97,22.75,22.78,3051.0
2023-11-07,22.695,22.695,22.55,22.55,5740.0
2023-11-08,22.55,22.59,22.515,22.55,2223.0
2023-11-09,22.625,22.825,22.615,22.645,3843.0
2023-11-10,22.645,22.685,22.6,22.685,5043.0
2023-11-13,22.685,22.77,22.645,22.76,5975.0
2023-11-14,23.09,23.16,23.07,23.07,10635.0
2023-11-15,23.14,23.245,23.13,23.14,2477.0
2023-11-16,23.16,23.16,23.065,23.16,1127.0
2023-11-17,23.245,23.35,23.195,23.3,2645.0
2023-11-20,23.33,23.375,23.29,23.355,1794.0
2023-11-21,23.34,23.34,23.245,23.245,886.0
2023-11-22,23.235,23.28,23.205,23.205,12653.0
2023-11-23,23.205,23.27,23.205,23.215,11215.0
2023-11-24,23.185,23.255,23.185,23.225,1942.0
2023-11-27,23.13,23.215,23.13,23.16,6258.0
2023-11-28,23.07,23.165,23.07,23.12,1140.0
2023-11-29,23.225,23.26,23.195,23.235,10628.0
2023-11-30,23.29,23.385,23.245,23.385,7471.0
2023-12-01,23.35,23.595,23.225,23.565,4529.0
2023-12-04,23.45,23.575,23.415,23.5,8573.0
2023-12-05,23.49,23.52,23.44,23.44,15215.0
2023-12-06,23.52,23.555,23.31,23.395,3017.0
2023-12-07,23.365,23.365,23.32,23.34,11872.0
2023-12-08,23.32,23.45,23.27,23.385,4395.0
2023-12-11,23.355,23.375,23.26,23.355,2795.0
2023-12-12,23.225,23.235,23.165,23.225,4493.0
2023-12-13,23.15,23.69,23.15,23.27,1198.0
2023-12-14,23.83,23.975,23.83,23.915,8549.0
2023-12-15,23.905,23.915,23.625,23.63,12893.0
2023-12-18,23.71,23.775,23.71,23.745,7421.0
2023-12-19,23.775,24.04,23.765,24.02,225375.0
2023-12-20,24.02,24.06,23.7,23.7,3792.0
2023-12-21,23.82,23.905,23.82,23.905,282.0
2023-12-22,23.975,24.115,23.975,24.03,6418.0
2023-12-27,24.075,24.24,24.075,24.21,11583.0
2023-12-28,24.185,24.185,24.1,24.12,5424.0
2023-12-29,24.09,24.145,24.04,24.145,709.0
2024-01-02,24.08,24.08,23.975,24.06,3403.0
2024-01-03,23.91,23.985,23.83,23.955,3125.0
2024-01-04,24.005,24.1,24.005,24.03,4896.0
2024-01-05,23.995,24.165,23.975,24.11,10052.0
2024-01-08,24.04,24.215,24.04,24.185,2956.0
2024-01-09,24.165,24.185,24.05,24.125,8664.0
2024-01-10,24.11,24.195,24.11,24.155,8397.0
2024-01-11,24.205,24.205,23.925,24.1,10121.0
2024-01-12,24.165,24.165,24.135,24.145,1916.0
2024-01-15,24.145,24.23,24.08,24.215,5853.0
2024-01-16,24.125,24.155,24.06,24.1,3921.0
2024-01-17,23.915,23.915,23.705,23.8,2268.0
2024-01-18,23.85,23.89,23.785,23.86,4403.0
2024-01-19,23.89,24.015,23.785,24.015,7822.0
2024-01-22,24.03,24.1,23.985,24.04,6083.0
2024-01-23,24.1,24.185,24.1,24.12,2086.0
2024-01-24,24.29,24.3,24.215,24.28,9721.0
2024-01-25,24.28,24.29,24.185,24.27,8412.0
2024-01-26,24.3,24.32,24.24,24.29,3781.0
2024-01-29,24.3,24.385,24.23,24.385,26928.0
2024-01-30,24.375,24.44,24.32,24.425,5233.0
2024-01-31,24.405,24.425,24.185,24.185,4451.0
2024-02-01,24.28,24.31,24.205,24.31,4590.0
2024-02-02,24.31,24.31,24.165,24.27,8302.0
2024-02-05,24.145,24.145,23.935,24.04,3457.0
2024-02-06,24.03,24.12,24.03,24.08,2723.0
2024-02-07,24.09,24.12,24.03,24.08,10708.0
2024-02-08,24.12,24.165,24.015,24.11,4552.0
2024-02-09,24.135,24.24,24.125,24.225,6182.0
2024-02-12,24.26,24.385,24.26,24.3,2433.0
2024-02-13,23.975,23.975,23.62,23.725,6317.0
2024-02-14,23.955,24.08,23.91,24.05,3625.0
2024-02-15,24.29,24.45,24.29,24.425,4526.0
2024-02-16,24.395,24.54,24.395,24.45,8112.0
2024-02-20,24.395,24.49,24.365,24.365,13039.0
2024-02-21,24.355,24.375,24.26,24.345,15872.0
2024-02-22,24.49,24.55,24.44,24.52,3275.0
2024-02-23,24.52,24.68,24.45,24.655,4498.0
2024-02-26,24.575,24.605,24.52,24.555,6087.0
2024-02-27,24.575,24.585,24.51,24.565,5166.0
2024-02-28,24.52,24.595,24.52,24.52,7198.0
2024-02-29,24.595,24.66,24.555,24.66,7204.0
2024-03-01,24.73,24.95,24.7,24.89,4480.0
2024-03-04,24.88,24.96,24.88,24.9,6813.0
2024-03-05,24.91,24.975,24.865,24.87,4457.0
2024-03-06,25.065,25.08,24.95,24.985,1303.0
2024-03-07,25.08,25.205,25.08,25.185,3811.0
2024-03-08,25.205,25.31,25.15,25.16,2369.0
2024-03-11,25.11,25.215,25.11,25.195,4840.0
2024-03-12,25.255,25.31,25.205,25.295,2486.0
2024-03-13,25.35,25.485,25.35,25.485,1102.0
2024-03-14,25.475,25.475,25.255,25.32,4180.0
2024-03-15,25.35,25.39,25.285,25.355,5110.0
2024-03-18,25.415,25.415,25.32,25.34,5190.0
2024-03-19,25.35,25.425,25.34,25.36,10212.0
2024-03-20,25.36,25.615,25.36,25.36,1426.0
2024-03-21,25.73,25.74,25.645,25.655,9881.0
2024-03-22,25.62,25.655,25.505,25.56,4569.0
2024-03-25,25.56,25.655,25.51,25.51,11905.0
2024-03-26,25.56,25.62,25.485,25.52,13861.0
2024-03-27,25.54,25.745,25.54,25.725,1331.0
2024-03-28,25.82,25.88,25.8,25.81,6817.0
2024-04-01,25.895,25.895,25.81,25.87,5258.0
2024-04-02,25.79,25.81,25.685,25.705,2787.0
2024-04-03,25.735,25.86,25.735,25.83,3552.0
2024-04-04,25.885,25.905,25.685,25.705,5521.0
2024-04-05,25.76,25.965,25.725,25.925,5391.0
2024-04-08,25.985,25.985,25.895,25.965,3581.0
2024-04-09,25.995,26.01,25.87,26.005,4474.0
2024-04-10,25.76,25.86,25.76,25.82,3881.0
2024-04-11,25.88,25.88,25.645,25.755,10707.0
2024-04-12,25.83,25.885,25.495,25.53,2030.0
2024-04-15,25.665,25.665,25.27,25.34,8515.0
2024-04-16,25.3,25.35,25.145,25.235,5637.0
2024-04-17,25.37,25.395,25.255,25.31,2217.0
2024-04-18,25.29,25.405,25.215,25.255,2490.0
2024-04-19,25.28,25.495,25.28,25.445,2167.0
2024-04-22,25.385,25.51,25.385,25.485,5051.0
2024-04-23,25.505,25.695,25.505,25.655,3208.0
2024-04-24,25.685,25.685,25.485,25.55,3672.0
2024-04-25,25.405,25.58,25.29,25.55,3033.0
2024-04-26,25.655,25.715,25.63,25.705,69137.0
2024-04-29,25.76,25.76,25.635,25.725,6705.0
2024-04-30,25.59,25.63,25.385,25.395,3487.0
2024-05-01,25.31,25.55,25.28,25.415,4849.0
2024-05-02,25.465,25.54,25.435,25.505,2195.0
2024-05-03,25.63,25.63,25.52,25.58,10083.0
2024-05-06,25.735,25.955,25.705,25.955,4294.0
2024-05-07,26.01,26.05,25.955,25.955,11370.0
2024-05-08,25.695,25.945,25.695,25.915,2487.0
2024-05-09,25.925,26.13,25.925,26.08,4452.0
2024-05-10,26.155,26.155,26.01,26.01,3229.0
2024-05-13,26.03,26.05,25.925,25.965,3816.0
2024-05-14,26.03,26.03,25.895,25.955,3206.0
2024-05-15,26.03,26.04,25.965,26.02,8863.0
2024-05-16,26.04,26.06,25.975,25.985,6083.0
2024-05-17,26.07,26.195,26.07,26.165,2873.0
2024-05-21,26.135,26.32,26.135,26.225,3587.0
2024-05-22,26.13,26.165,26.03,26.06,6268.0
2024-05-23,26.145,26.145,25.83,25.87,7241.0
2024-05-24,25.995,26.04,25.995,26.03,1870.0
2024-05-27,26.12,26.12,26.07,26.07,3336.0
2024-05-28,26.07,26.07,25.925,25.975,2888.0
2024-05-29,25.78,25.78,25.59,25.59,3712.0
2024-05-30,25.59,25.81,25.59,25.8,3675.0
2024-05-31,25.715,26.005,25.675,25.945,2922.0
2024-06-03,26.005,26.03,25.695,25.76,7742.0
2024-06-04,25.675,25.675,25.455,25.59,13381.0
2024-06-05,25.665,25.8,25.665,25.78,11164.0
2024-06-06,25.745,25.915,25.745,25.895,2311.0
2024-06-07,25.745,25.81,25.655,25.665,4513.0
2024-06-10,25.665,25.81,25.665,25.76,9779.0
2024-06-11,25.645,25.675,25.53,25.55,1368.0
2024-06-12,25.76,25.76,25.61,25.61,4719.0
2024-06-13,25.37,25.38,25.33,25.34,19029.0
2024-06-14,25.28,25.29,25.145,25.26,2369.0
2024-06-17,25.195,25.215,25.135,25.185,16585.0
2024-06-18,25.185,25.33,25.185,25.225,23148.0
2024-06-19,25.225,25.225,25.12,25.12,3437.0
2024-06-20,25.135,25.28,25.13,25.165,18119.0
2024-06-21,25.1,25.135,25.1,25.135,3823.0
2024-06-24,25.395,25.485,25.34,25.475,5454.0
2024-06-25,25.455,25.455,25.35,25.425,2545.0
2024-06-26,25.31,25.435,25.31,25.435,2544.0
2024-06-27,25.435,25.59,25.415,25.59,20955.0
2024-06-28,25.64,25.64,25.475,25.53,12905.0
2024-07-02,25.515,25.66,25.475,25.64,4841.0
2024-07-03,25.995,25.995,25.93,25.98,3224.0
2024-07-04,25.92,26.005,25.92,25.985,2732.0
2024-07-05,25.94,25.94,25.765,25.765,1338.0
2024-07-08,25.765,25.805,25.675,25.805,7897.0
2024-07-09,25.815,25.815,25.745,25.765,8091.0
2024-07-10,25.805,26.115,25.805,26.115,6642.0
2024-07-11,26.23,26.315,26.17,26.315,10002.0
2024-07-12,26.47,26.53,26.445,26.46,3096.0
2024-07-15,26.52,26.58,26.395,26.53,4207.0
2024-07-16,26.645,26.8,26.645,26.8,2490.0
2024-07-17,26.675,26.755,26.59,26.6,2575.0
2024-07-18,26.645,26.645,26.48,26.48,1312.0
2024-07-19,26.435,26.52,26.415,26.45,3301.0
2024-07-22,26.51,26.665,26.51,26.655,1700.0
2024-07-23,26.645,26.645,26.58,26.58,2998.0
2024-07-24,26.51,26.52,26.375,26.375,2854.0
2024-07-25,26.295,26.46,26.23,26.335,2666.0
2024-07-26,26.52,26.6,26.52,26.59,4366.0
2024-07-29,26.645,26.645,26.51,26.55,4351.0
2024-07-30,26.57,26.705,26.57,26.625,6854.0
2024-07-31,26.89,27.065,26.8,26.935,9827.0
2024-08-01,26.925,26.965,26.335,26.435,4035.0
2024-08-02,26.115,26.115,25.675,25.86,1233.0
2024-08-06,25.185,25.65,25.185,25.57,5823.0
2024-08-07,25.91,25.93,25.465,25.465,4181.0
2024-08-08,25.65,25.98,25.63,25.94,2629.0
2024-08-09,25.93,25.995,25.91,25.995,1228.0
2024-08-12,26.095,26.135,26.035,26.075,3541.0
2024-08-13,26.16,26.355,26.16,26.355,941.0
2024-08-14,26.365,26.5,26.365,26.5,1397.0
2024-08-15,26.645,26.86,26.645,26.82,2101.0
2024-08-16,26.82,26.91,26.82,26.87,1785.0
2024-08-19,26.87,26.995,26.87,26.945,1099.0
2024-08-20,26.995,26.995,26.84,26.88,932.0
2024-08-21,26.9,26.945,26.89,26.945,2622.0
2024-08-22,26.935,26.935,26.81,26.85,5437.0
2024-08-23,27.005,27.22,27.005,27.17,1312.0
2024-08-26,27.235,27.255,27.22,27.22,2955.0
2024-08-27,27.15,27.18,27.12,27.12,4420.0
2024-08-28,27.065,27.08,26.935,26.975,2294.0
2024-08-29,27.065,27.23,27.065,27.13,1289.0
2024-08-30,27.1,27.295,27.075,27.245,9425.0
2024-09-03,27.11,27.14,26.88,26.945,21448.0
2024-09-04,26.82,26.995,26.82,26.91,2055.0
2024-09-05,27.065,27.075,26.85,26.87,6156.0
2024-09-06,26.85,27.015,26.5,26.615,15122.0
2024-09-09,26.78,26.955,26.78,26.925,1854.0
2024-09-10,26.955,26.955,26.705,26.915,1277.0
2024-09-11,26.755,27.16,26.755,27.16,1470.0
2024-09-12,27.245,27.45,27.245,27.45,2714.0
2024-09-13,27.595,27.635,27.52,27.615,13561.0
2024-09-16,27.695,27.78,27.655,27.78,1985.0
2024-09-17,27.82,27.875,27.695,27.76,5900.0
2024-09-18,27.635,27.79,27.635,27.655,3064.0
2024-09-19,27.895,27.975,27.895,27.975,3804.0
2024-09-20,28.03,28.03,27.955,28.01,3068.0
2024-09-23,28.06,28.12,27.955,28.05,5205.0
2024-09-24,28.1,28.14,28.1,28.1,900.0
2024-09-25,28.1,28.1,28.035,28.045,1326.0
2024-09-26,28.13,28.26,28.045,28.2,3015.0
2024-09-27,28.24,28.24,28.11,28.13,8052.0
2024-09-30,28.025,28.17,28.025,28.17,3335.0
2024-10-01,28.16,28.22,28.08,28.2,2188.0
2024-10-02,28.23,28.285,28.15,28.21,28677.0
2024-10-03,28.18,28.19,28.055,28.17,1108.0
2024-10-04,28.335,28.425,28.27,28.395,2683.0
2024-10-07,28.385,28.385,28.28,28.335,2156.0
2024-10-08,28.22,28.315,28.21,28.315,6825.0
2024-10-09,28.28,28.48,28.28,28.48,676.0
2024-10-10,28.48,28.56,28.455,28.56,2667.0
2024-10-11,28.59,28.825,28.59,28.745,4344.0
2024-10-15,28.695,28.775,28.685,28.765,9978.0
2024-10-16,28.845,28.92,28.785,28.91,3079.0
2024-10-17,29.0,29.06,28.92,29.04,3431.0
2024-10-18,29.105,29.235,29.105,29.225,942.0
2024-10-21,29.275,29.275,29.095,29.125,2548.0
2024-10-22,29.05,29.145,28.95,29.135,1876.0
2024-10-23,29.085,29.085,28.885,28.94,1126.0
2024-10-24,28.93,28.97,28.785,28.97,1554.0
2024-10-25,29.01,29.04,28.885,28.89,19246.0
2024-10-28,28.845,29.01,28.845,29.0,4450.0
2024-10-29,28.97,28.99,28.875,28.97,6610.0
2024-10-30,29.03,29.03,28.91,28.94,21927.0
2024-10-31,28.825,28.835,28.465,28.52,2726.0
2024-11-01,28.66,28.725,28.58,28.65,4437.0
2024-11-04,28.64,28.74,28.6,28.68,6467.0
2024-11-05,28.735,28.865,28.735,28.865,2758.0
2024-11-06,29.08,29.185,28.855,29.185,2933.0
2024-11-07,29.265,29.47,29.235,29.47,2149.0
2024-11-08,29.43,29.43,29.275,29.35,667.0
2024-11-11,29.4,29.495,29.35,29.36,3991.0
2024-11-12,29.635,29.635,29.44,29.48,4304.0
2024-11-13,29.575,29.645,29.545,29.645,2282.0
2024-11-14,29.71,29.8,29.71,29.76,3201.0
2024-11-15,29.69,29.73,29.515,29.615,2591.0
2024-11-18,29.675,29.76,29.635,29.71,2875.0
2024-11-19,29.545,29.77,29.545,29.77,3472.0
2024-11-20,29.83,29.84,29.7,29.84,13743.0
2024-11-21,29.915,30.28,29.915,30.28,7723.0
2024-11-22,30.29,30.365,30.29,30.315,8152.0
2024-11-25,30.365,30.385,30.27,30.27,2430.0
2024-11-26,30.19,30.28,30.1,30.27,5389.0
2024-11-27,30.26,30.375,30.26,30.365,4041.0
2024-11-28,30.325,30.485,30.315,30.425,4970.0
2024-11-29,30.415,30.59,30.375,30.59,4567.0
2024-12-02,30.58,30.58,30.385,30.5,4104.0
2024-12-03,30.52,30.59,30.485,30.55,3821.0
2024-12-04,30.59,30.63,30.475,30.56,13224.0
2024-12-05,30.445,30.69,30.445,30.64,2760.0
2024-12-06,30.725,30.725,30.62,30.62,2056.0
2024-12-09,30.705,30.795,30.54,30.56,2460.0
2024-12-10,30.52,30.55,30.415,30.415,3687.0
2024-12-11,30.57,30.61,30.465,30.56,11307.0
2024-12-12,30.305,30.485,30.26,30.305,6565.0
2024-12-13,30.305,30.305,30.14,30.17,3525.0
2024-12-16,30.13,30.17,30.035,30.065,10313.0
2024-12-17,29.89,30.035,29.89,30.025,5562.0
2024-12-18,29.995,30.025,29.34,29.38,2899.0
2024-12-19,29.47,29.48,29.215,29.215,8696.0
2024-12-20,29.115,29.605,29.115,29.47,2829.0
2024-12-23,29.4,29.685,29.4,29.685,5900.0
2024-12-24,29.625,29.79,29.625,29.79,6152.0
2024-12-27,29.67,29.83,29.635,29.74,3879.0
2024-12-30,29.565,29.615,29.41,29.595,6910.0
2024-12-31,29.735,29.765,29.615,29.705,2012.0
2025-01-02,29.93,30.04,29.83,29.93,4510.0
2025-01-03,30.05,30.155,30.04,30.155,9152.0
2025-01-06,30.34,30.34,30.04,30.05,10560.0
2025-01-07,30.195,30.275,29.94,29.99,11765.0
2025-01-08,29.99,30.105,29.92,30.105,6941.0
2025-01-09,30.105,30.175,30.105,30.165,5003.0
2025-01-10,30.115,30.115,29.735,29.805,6748.0
2025-01-13,29.595,29.665,29.5,29.51,5048.0
2025-01-14,29.52,29.665,29.5,29.585,5778.0
2025-01-15,29.95,29.95,29.81,29.9,5239.0
2025-01-16,29.96,29.97,29.85,29.92,2249.0
2025-01-17,30.02,30.195,30.02,30.185,5977.0
2025-01-20,30.195,30.37,30.145,30.275,9440.0
2025-01-21,30.285,30.43,30.285,30.42,4100.0
2025-01-22,30.53,30.53,30.4,30.4,2079.0
2025-01-23,30.45,30.54,30.42,30.53,5167.0
2025-01-24,30.57,30.6,30.51,30.55,3133.0
2025-01-27,30.335,30.42,30.195,30.34,3895.0
2025-01-28,30.42,30.51,30.325,30.51,5880.0
2025-01-29,30.5,30.615,30.44,30.55,7897.0
2025-01-30,30.685,31.0,30.685,30.95,3442.0
2025-01-31,30.95,31.0,30.615,30.635,3996.0
2025-02-03,27.985,30.41,27.975,30.265,12508.0
2025-02-04,30.265,30.48,30.265,30.275,11476.0
2025-02-05,30.42,30.625,30.38,30.625,40853.0
2025-02-06,30.765,30.845,30.42,30.51,25270.0
2025-02-07,30.635,30.635,30.39,30.49,3029.0
2025-02-10,30.685,30.795,30.685,30.735,4222.0
2025-02-11,30.695,30.795,30.58,30.765,2539.0
2025-02-12,30.57,30.665,30.57,30.665,2979.0
2025-02-13,30.725,30.775,30.665,30.755,820.0
2025-02-14,30.825,30.825,30.48,30.52,4504.0
2025-02-18,30.55,30.695,30.46,30.695,10868.0
2025-02-19,30.655,30.655,30.51,30.605,6874.0
2025-02-20,30.59,30.605,30.41,30.49,4476.0
2025-02-21,30.47,30.47,30.02,30.04,2169.0
2025-02-24,30.115,30.135,29.89,30.04,42463.0
2025-02-25,30.07,30.155,29.9,30.085,6025.0
2025-02-26,30.295,30.34,30.175,30.235,5100.0
2025-02-27,30.315,30.315,30.07,30.07,2953.0
2025-02-28,29.99,30.315,29.93,30.315,3580.0
2025-03-03,30.4,30.4,29.735,29.805,9159.0
2025-03-04,29.51,29.595,29.035,29.32,11264.0
2025-03-05,29.31,29.615,29.255,29.605,7601.0
2025-03-06,29.38,29.535,29.215,29.265,2495.0
2025-03-07,29.255,29.49,29.155,29.48,4530.0
2025-03-10,29.195,29.195,28.95,29.085,5770.0
2025-03-11,29.055,29.135,28.88,29.0,6092.0
2025-03-12,29.235,29.3,29.075,29.235,3367.0
2025-03-13,29.185,29.245,28.83,28.98,6256.0
2025-03-14,29.125,29.42,29.125,29.41,1863.0
2025-03-17,29.4,29.715,29.4,29.685,5154.0
2025-03-18,29.755,29.755,29.52,29.575,4025.0
2025-03-19,29.755,30.085,29.705,30.02,12034.0
2025-03-20,29.92,30.135,29.92,30.06,3308.0
2025-03-21,29.96,29.99,29.81,29.96,2336.0
2025-03-24,30.185,30.39,30.125,30.37,5739.0
2025-03-25,30.42,30.5,30.4,30.42,5532.0
2025-03-26,30.47,30.47,30.165,30.205,2194.0
2025-03-27,30.145,30.185,30.105,30.185,3155.0
2025-03-28,30.085,30.085,29.74,29.74,3551.0
2025-03-31,29.5,30.025,29.48,29.945,3935.0
2025-04-01,29.945,30.105,29.73,30.085,3793.0
2025-04-02,29.855,30.47,29.855,30.47,21965.0
2025-04-03,29.49,29.995,28.99,29.255,4493.0
2025-04-04,28.595,28.615,27.635,27.805,11150.0
2025-04-07,26.675,27.645,26.665,27.435,12285.0
2025-04-08,28.19,28.19,26.845,26.965,9999.0
2025-04-09,26.815,28.575,26.795,28.525,8967.0
2025-04-10,28.16,28.16,27.41,27.645,6628.0
2025-04-11,27.775,28.395,27.775,28.365,21313.0
2025-04-14,28.69,28.81,28.615,28.71,3307.0
2025-04-15,28.9,29.01,28.87,28.99,5786.0
2025-04-16,28.98,29.105,28.83,29.01,4755.0
2025-04-17,29.055,29.235,29.055,29.095,7129.0
2025-04-21,29.045,29.045,28.67,28.84,4977.0
2025-04-22,29.205,29.32,29.175,29.225,19636.0
2025-04-23,29.49,29.66,29.43,29.48,11146.0
2025-04-24,29.53,29.8,29.45,29.8,4402.0
2025-04-25,29.62,29.8,29.59,29.8,4604.0
2025-04-28,29.74,29.895,29.74,29.895,3444.0
2025-04-29,29.855,30.025,29.855,29.985,526.0
2025-04-30,29.77,29.905,29.55,29.905,6239.0
2025-05-01,29.905,30.085,29.875,29.925,3112.0
2025-05-02,30.165,30.23,30.055,30.23,3903.0
2025-05-05,30.185,30.27,30.125,30.165,4898.0
2025-05-06,30.095,30.175,30.045,30.155,658.0
2025-05-07,30.165,30.37,30.105,30.33,6811.0
2025-05-08,30.44,30.58,30.34,30.45,5399.0
2025-05-09,30.675,30.675,30.47,30.56,2922.0
2025-05-12,31.08,31.08,30.755,30.775,6842.0
2025-05-13,30.925,31.015,30.885,30.965,4597.0
2025-05-14,30.915,31.09,30.845,31.08,3684.0
2025-05-15,31.09,31.33,31.09,31.3,2315.0
2025-05-16,31.3,31.455,31.29,31.425,3037.0
2025-05-20,31.41,31.575,31.35,31.525,5678.0
2025-05-21,31.425,31.475,31.25,31.29,8749.0
2025-05-22,31.24,31.38,31.24,31.28,6195.0
2025-05-23,31.2,31.36,31.14,31.32,11170.0
2025-05-26,31.435,31.605,31.435,31.575,2923.0
2025-05-27,31.465,31.785,31.465,31.755,4484.0
2025-05-28,31.87,31.91,31.815,31.82,544.0
2025-05-29,31.98,31.98,31.745,31.775,9824.0
2025-05-30,31.715,31.715,31.665,31.675,961.0
2025-06-02,31.735,31.96,31.695,31.96,2613.0
2025-06-03,31.99,32.07,31.91,32.05,3378.0
2025-06-04,32.09,32.09,31.85,31.92,6627.0
2025-06-05,32.0,32.06,31.91,31.94,1441.0
2025-06-06,32.1,32.15,32.01,32.04,4916.0
2025-06-09,32.07,32.08,31.98,31.98,3931.0
2025-06-10,32.0,32.1,31.97,32.06,3611.0
2025-06-11,32.18,32.225,32.11,32.21,22657.0
2025-06-12,32.2,32.275,32.15,32.245,9918.0
2025-06-13,32.275,32.275,32.13,32.15,3026.0
2025-06-16,32.67,32.67,32.245,32.275,1351.0
2025-06-17,32.265,32.265,32.15,32.17,2377.0
2025-06-18,32.275,32.335,32.22,32.245,4443.0
2025-06-19,32.22,32.22,32.14,32.2,737.0
2025-06-20,32.385,32.405,32.14,32.17,6368.0
2025-06-23,32.17,32.375,32.17,32.295,12454.0
2025-06-24,32.265,32.455,32.215,32.435,3987.0
2025-06-25,32.37,32.43,32.22,32.26,2672.0
2025-06-26,32.28,32.46,32.25,32.46,6856.0
2025-06-27,32.39,32.52,32.31,32.38,1834.0
2025-06-30,32.45,32.665,32.45,32.665,4603.0
2025-07-02,32.705,32.705,32.49,32.65,6874.0
2025-07-03,32.695,32.855,32.65,32.825,7541.0
2025-07-04,32.765,32.885,32.765,32.835,4164.0
2025-07-07,32.855,32.915,32.715,32.785,4429.0
2025-07-08,32.825,32.825,32.57,32.63,6464.0
2025-07-09,32.665,32.745,32.63,32.705,6469.0
2025-07-10,32.745,32.895,32.685,32.835,3286.0
2025-07-11,32.775,32.795,32.685,32.775,4385.0
2025-07-14,32.795,33.015,32.765,32.985,2770.0
2025-07-15,33.055,33.055,32.835,32.845,6749.0
2025-07-16,32.895,32.975,32.715,32.975,7295.0
2025-07-17,32.975,33.285,32.935,33.275,2480.0
2025-07-18,33.365,33.365,33.205,33.215,6237.0
2025-07-21,33.335,33.355,33.195,33.205,6167.0
2025-07-22,33.175,33.305,33.135,33.285,2828.0
2025-07-23,33.325,33.395,33.325,33.345,3252.0
2025-07-24,33.345,33.345,33.275,33.295,4107.0
2025-07-25,33.255,33.465,33.255,33.465,6405.0
2025-07-28,33.475,33.475,33.315,33.345,7344.0
2025-07-29,33.375,33.525,33.375,33.525,3343.0
2025-07-30,33.525,33.525,33.295,33.295,596.0
2025-07-31,33.355,33.415,33.135,33.195,5676.0
2025-08-01,32.975,32.975,32.765,32.915,2406.0
2025-08-05,33.415,33.565,33.345,33.565,6722.0
2025-08-06,33.92,34.03,33.86,33.99,4922.0
2025-08-07,34.04,34.1,33.75,33.81,1208.0
2025-08-08,33.92,33.92,33.72,33.76,3812.0
2025-08-11,33.68,33.83,33.62,33.74,4825.0
2025-08-12,33.85,33.94,33.8,33.94,1800.0
2025-08-13,34.07,34.11,33.98,34.04,2549.0
2025-08-14,33.97,34.01,33.82,33.93,5251.0
2025-08-15,33.99,33.99,33.84,33.92,4528.0
2025-08-18,33.91,33.91,33.84,33.9,5581.0
2025-08-19,33.94,33.99,33.78,33.78,2502.0
2025-08-20,33.79,33.88,33.76,33.87,10472.0
2025-08-21,33.85,34.03,33.85,34.03,2249.0
2025-08-22,34.08,34.45,34.08,34.41,2130.0
2025-08-25,34.38,34.39,34.14,34.19,5525.0
2025-08-26,34.24,34.44,34.17,34.43,5460.0
2025-08-27,34.45,34.555,34.4,34.545,2608.0
2025-08-28,34.635,34.635,34.475,34.545,10951.0
2025-08-29,34.575,34.745,34.485,34.695,33116.0
2025-09-02,34.635,34.785,34.475,34.755,8413.0
2025-09-03,34.825,34.965,34.825,34.965,8644.0
2025-09-04,34.995,35.195,34.965,35.175,4076.0
2025-09-05,35.39,35.39,35.215,35.35,3113.0
2025-09-08,35.225,35.48,35.205,35.36,47025.0
2025-09-09,35.335,35.44,35.335,35.4,2449.0
2025-09-10,35.54,35.58,35.49,35.56,2040.0
2025-09-11,35.61,35.84,35.61,35.81,1834.0
2025-09-12,35.8,35.84,35.68,35.71,8686.0
2025-09-15,35.76,35.93,35.7,35.93,3781.0
2025-09-16,35.94,35.94,35.73,35.78,4224.0
2025-09-17,35.67,35.93,35.67,35.77,4012.0
2025-09-18,35.83,35.98,35.77,35.94,6007.0
2025-09-19,37.055,37.055,36.04,36.295,1569.0
2025-09-22,36.305,36.515,36.255,36.465,10231.0
2025-09-23,36.575,36.585,36.335,36.335,17996.0
2025-09-24,36.48,36.55,36.3,36.3,13013.0
2025-09-25,36.13,36.29,36.08,36.28,6398.0
2025-09-26,36.38,36.4,36.29,36.31,4009.0
2025-09-29,36.46,36.64,36.46,36.62,6027.0
2025-09-30,36.57,36.74,36.49,36.74,22454.0
2025-10-01,36.75,36.89,36.74,36.79,30055.0
2025-10-02,36.95,36.95,36.55,36.83,5054.0
2025-10-03,36.86,37.25,36.86,37.25,5638.0
2025-10-06,37.51,37.55,37.25,37.36,6889.0
2025-10-07,37.46,37.46,37.05,37.13,5230.0
2025-10-08,37.34,37.38,37.13,37.29,6196.0
2025-10-09,37.32,37.39,36.83,36.95,4555.0
2025-10-10,37.0,37.06,36.4,36.4,5820.0
2025-10-14,36.6,37.14,36.59,37.02,11401.0
2025-10-15,37.27,37.5,37.2,37.35,2985.0
2025-10-16,37.52,37.6,37.06,37.13,5361.0
2025-10-17,36.9,36.92,36.59,36.73,6510.0
2025-10-20,36.92,37.11,36.92,37.06,1487.0
2025-10-21,36.76,36.79,36.41,36.45,9111.0
2025-10-22,36.34,36.62,36.33,36.57,8290.0
2025-10-23,36.77,36.86,36.71,36.8,5625.0
2025-10-24,36.95,37.09,36.95,37.01,13749.0
2025-10-27,37.01,37.01,36.75,36.97,6834.0
2025-10-28,37.08,37.25,37.08,37.19,3075.0
2025-10-29,37.29,37.29,36.8,36.85,3676.0
2025-10-30,36.79,37.03,36.79,36.86,5512.0
2025-10-31,37.04,37.04,36.77,36.94,4235.0
2025-11-03,37.03,37.03,36.7,36.94,16173.0
2025-11-04,36.52,36.65,36.4,36.4,14926.0
2025-11-05,36.6,36.88,36.58,36.82,15559.0
2025-11-06,36.85,36.85,36.53,36.57,10326.0
2025-11-07,36.39,36.61,36.12,36.59,18530.0
2025-11-10,36.94,37.11,36.93,37.11,8621.0
2025-11-11,37.11,37.22,37.05,37.2,9100.0
2025-11-12,37.27,37.68,37.27,37.67,8402.0
2025-11-13,37.63,37.63,36.8,36.91,8421.0
2025-11-14,36.45,37.05,36.45,36.98,8428.0
2025-11-17,36.9,36.97,36.5,36.67,29137.0
2025-11-18,36.41,36.71,36.41,36.62,10493.0
2025-11-19,36.77,36.9,36.64,36.89,4050.0
2025-11-20,37.26,37.32,36.47,36.47,11100.0
2025-11-21,36.52,36.81,36.36,36.75,12793.0
2025-11-24,36.86,37.25,36.75,37.25,5551.0
2025-11-25,37.2,37.58,37.2,37.58,34659.0
2025-11-26,37.74,37.96,37.74,37.9,9388.0