Date,Open,High,Low,Close,Volume
2020-02-19,21.405,21.405,21.405,21.405,0.0
2020-02-20,21.445,21.445,21.445,21.445,300.0
2020-02-21,21.445,21.445,21.445,21.445,0.0
2020-02-24,20.605,20.605,20.605,20.605,500.0
2020-02-25,19.935,19.935,19.905,19.935,550.0
2020-02-26,20.205,20.205,20.03,20.03,328.0
2020-02-27,20.03,20.03,20.03,20.03,0.0
2020-02-28,18.66,18.865,18.65,18.65,5750.0
2020-03-02,19.195,19.195,19.005,19.005,300.0
2020-03-03,19.62,19.83,19.61,19.63,11000.0
2020-03-04,19.63,19.63,19.63,19.63,0.0
2020-03-05,19.35,19.35,19.35,19.35,500.0
2020-03-06,19.35,19.35,19.35,19.35,0.0
2020-03-09,18.3,18.365,18.3,18.365,1400.0
2020-03-10,18.865,18.865,18.745,18.745,4650.0
2020-03-11,18.745,18.745,18.745,18.745,0.0
2020-03-12,16.93,16.93,16.91,16.91,16200.0
2020-03-13,16.91,16.91,16.91,16.91,0.0
2020-03-16,16.91,16.91,16.91,16.91,0.0
2020-03-17,16.91,16.91,16.91,16.91,0.0
2020-03-18,16.9,17.1,16.56,17.05,635.0
2020-03-19,17.05,17.05,17.05,17.05,0.0
2020-03-20,17.27,17.27,16.315,16.315,705.0
2020-03-23,16.315,16.315,16.315,16.315,0.0
2020-03-24,16.625,16.955,16.56,16.955,484.0
2020-03-25,17.745,17.745,17.745,17.745,100.0
2020-03-26,17.69,17.69,17.69,17.69,3000.0
2020-03-27,17.69,17.69,17.69,17.69,0.0
2020-03-30,17.69,17.69,17.69,17.69,0.0
2020-03-31,17.69,17.69,17.69,17.69,0.0
2020-04-01,17.69,17.69,17.69,17.69,0.0
2020-04-02,17.69,17.69,17.69,17.69,0.0
2020-04-03,17.69,17.69,17.69,17.69,0.0
2020-04-06,17.69,17.69,17.69,17.69,0.0
2020-04-07,18.72,18.72,18.25,18.72,320.0
2020-04-08,18.91,18.91,18.91,18.91,500.0
2020-04-09,18.91,18.91,18.91,18.91,0.0
2020-04-13,18.91,18.91,18.91,18.91,0.0
2020-04-14,18.91,18.91,18.91,18.91,0.0
2020-04-15,19.15,19.15,18.91,18.91,26.0
2020-04-16,18.91,18.91,18.91,18.91,0.0
2020-04-17,18.91,18.91,18.91,18.91,0.0
2020-04-20,18.91,18.91,18.91,18.91,0.0
2020-04-21,18.835,18.835,18.835,18.835,600.0
2020-04-22,18.835,18.835,18.835,18.835,0.0
2020-04-23,18.835,18.835,18.835,18.835,0.0
2020-04-24,19.26,19.31,19.26,19.31,400.0
2020-04-27,19.535,19.535,19.535,19.535,100.0
2020-04-28,19.535,19.535,19.535,19.535,0.0
2020-04-29,19.955,19.955,19.955,19.955,500.0
2020-04-30,19.955,19.955,19.955,19.955,0.0
2020-05-01,19.44,19.955,19.44,19.955,115.0
2020-05-04,19.44,19.44,19.44,19.44,120.0
2020-05-05,19.44,19.44,19.44,19.44,0.0
2020-05-06,19.44,19.44,19.44,19.44,0.0
2020-05-07,19.44,19.44,19.44,19.44,0.0
2020-05-08,19.44,19.44,19.44,19.44,0.0
2020-05-11,20.145,20.145,20.145,20.145,500.0
2020-05-12,20.145,20.145,20.145,20.145,0.0
2020-05-13,20.145,20.145,20.145,20.145,0.0
2020-05-14,20.145,20.145,20.145,20.145,0.0
2020-05-15,20.145,20.145,20.145,20.145,0.0
2020-05-19,20.04,20.085,20.04,20.04,275.0
2020-05-20,20.19,20.22,20.145,20.22,2400.0
2020-05-21,20.22,20.22,20.22,20.22,0.0
2020-05-22,20.24,20.25,20.24,20.25,565.0
2020-05-25,20.295,20.295,20.295,20.295,100.0
2020-05-26,20.295,20.295,20.295,20.295,0.0
2020-05-27,20.23,20.23,20.23,20.23,100.0
2020-05-28,20.23,20.23,20.23,20.23,0.0
2020-05-29,20.23,20.23,20.23,20.23,0.0
2020-06-01,20.23,20.23,20.23,20.23,0.0
2020-06-02,20.23,20.23,20.23,20.23,0.0
2020-06-03,20.475,20.625,20.475,20.625,1884.0
2020-06-04,20.625,20.625,20.625,20.625,0.0
2020-06-05,20.95,21.045,20.95,21.045,5118.0
2020-06-08,21.045,21.045,21.045,21.045,0.0
2020-06-09,20.9,21.045,20.9,21.045,550.0
2020-06-10,20.845,21.045,20.845,21.045,12.0
2020-06-11,19.915,19.915,19.915,19.915,1000.0
2020-06-12,19.915,19.915,19.915,19.915,0.0
2020-06-15,19.765,20.2,19.765,20.2,415.0
2020-06-16,20.2,20.2,20.2,20.2,0.0
2020-06-17,20.495,20.495,20.495,20.495,1000.0
2020-06-18,20.35,20.475,20.35,20.475,4855.0
2020-06-19,20.845,20.845,20.4,20.4,616.0
2020-06-22,20.4,20.4,20.4,20.4,10.0
2020-06-23,20.515,20.515,20.495,20.495,550.0
2020-06-24,20.55,20.55,20.55,20.55,0.0
2020-06-25,20.245,20.245,20.245,20.245,100.0
2020-06-26,20.245,20.245,20.245,20.245,0.0
2020-06-29,20.025,20.245,20.025,20.245,300.0
2020-06-30,20.245,20.245,20.245,20.245,0.0
2020-07-02,20.245,20.245,20.245,20.245,0.0
2020-07-03,20.36,20.36,20.245,20.245,13.0
2020-07-06,20.245,20.245,20.245,20.245,0.0
2020-07-07,20.245,20.245,20.245,20.245,0.0
2020-07-08,20.245,20.245,20.245,20.245,0.0
2020-07-09,20.245,20.245,20.245,20.245,0.0
2020-07-10,20.245,20.245,20.245,20.245,0.0
2020-07-13,20.91,20.91,20.245,20.245,600.0
2020-07-14,20.58,20.76,20.58,20.76,15300.0
2020-07-15,21.13,21.13,20.76,20.76,100.0
2020-07-16,20.76,20.76,20.76,20.76,0.0
2020-07-17,21.08,21.08,20.76,20.76,300.0
2020-07-20,20.76,20.76,20.76,20.76,0.0
2020-07-21,20.76,20.76,20.76,20.76,0.0
2020-07-22,20.76,20.76,20.76,20.76,0.0
2020-07-23,21.14,21.14,21.14,21.14,5300.0
2020-07-24,20.77,20.77,20.77,20.77,105.0
2020-07-27,20.77,20.77,20.77,20.77,0.0
2020-07-28,20.9,20.9,20.815,20.815,3123.0
2020-07-29,20.815,20.815,20.815,20.815,0.0
2020-07-30,20.865,20.865,20.865,20.865,100.0
2020-07-31,20.775,21.48,20.7,20.865,31790.0
2020-08-04,20.865,20.865,20.865,20.865,0.0
2020-08-05,20.91,21.16,20.91,21.16,138.0
2020-08-06,21.14,21.14,21.14,21.14,220.0
2020-08-07,21.45,21.45,21.425,21.425,2705.0
2020-08-10,21.425,21.425,21.425,21.425,0.0
2020-08-11,21.425,21.425,21.425,21.425,0.0
2020-08-12,21.545,21.545,21.545,21.545,100.0
2020-08-13,21.545,21.545,21.545,21.545,0.0
2020-08-14,21.545,21.545,21.545,21.545,0.0
2020-08-17,21.545,21.545,21.545,21.545,0.0
2020-08-18,21.365,21.365,21.365,21.365,1340.0
2020-08-19,21.45,21.45,21.45,21.45,3200.0
2020-08-20,21.35,21.35,21.33,21.33,1120.0
2020-08-21,21.45,21.45,21.425,21.425,6470.0
2020-08-24,21.69,21.69,21.69,21.69,740.0
2020-08-25,21.71,21.765,21.71,21.71,780.0
2020-08-26,21.825,21.91,21.825,21.825,1010.0
2020-08-27,21.975,21.975,21.89,21.89,850.0
2020-08-28,21.91,22.005,21.88,22.005,1560.0
2020-08-31,21.965,21.965,21.91,21.935,565.0
2020-09-01,21.89,21.89,21.89,21.89,2300.0
2020-09-02,22.175,22.375,22.175,22.375,4100.0
2020-09-03,21.965,21.965,21.67,21.765,3390.0
2020-09-04,21.385,21.585,21.385,21.585,625.0
2020-09-08,21.215,21.215,21.215,21.215,125.0
2020-09-09,21.425,21.425,21.395,21.395,2615.0
2020-09-10,21.435,21.435,21.205,21.215,4200.0
2020-09-11,21.215,21.215,21.215,21.215,0.0
2020-09-14,21.48,21.48,21.425,21.45,2225.0
2020-09-15,21.45,21.45,21.45,21.45,0.0
2020-09-16,21.45,21.45,21.45,21.45,0.0
2020-09-17,21.45,21.45,21.45,21.45,0.0
2020-09-18,21.45,21.45,21.45,21.45,0.0
2020-09-21,21.45,21.45,21.45,21.45,0.0
2020-09-22,21.45,21.45,21.45,21.45,0.0
2020-09-23,21.235,21.45,21.235,21.45,36.0
2020-09-24,21.075,21.075,21.075,21.075,1000.0
2020-09-25,21.055,21.055,21.055,21.055,515.0
2020-09-28,21.055,21.055,21.055,21.055,0.0
2020-09-29,21.055,21.055,21.055,21.055,0.0
2020-09-30,21.055,21.055,21.055,21.055,0.0
2020-10-01,21.055,21.055,21.055,21.055,0.0
2020-10-02,21.445,21.59,21.445,21.59,1225.0
2020-10-05,21.77,21.77,21.59,21.59,150.0
2020-10-06,21.59,21.59,21.59,21.59,0.0
2020-10-07,21.59,21.59,21.59,21.59,0.0
2020-10-08,21.98,21.995,21.97,21.97,3005.0
2020-10-09,21.995,22.065,21.94,22.015,4020.0
2020-10-13,22.225,22.295,22.225,22.225,1300.0
2020-10-14,22.225,22.225,22.225,22.225,0.0
2020-10-15,22.075,22.15,22.055,22.14,578.0
2020-10-16,22.255,22.255,22.255,22.255,139.0
2020-10-19,22.035,22.035,22.035,22.035,2390.0
2020-10-20,21.78,21.78,21.73,21.73,3840.0
2020-10-21,21.855,21.855,21.825,21.855,1095.0
2020-10-22,21.93,21.93,21.855,21.855,50.0
2020-10-23,21.855,21.855,21.855,21.855,0.0
2020-10-26,21.855,21.855,21.855,21.855,0.0
2020-10-27,21.655,21.655,21.605,21.605,3595.0
2020-10-28,21.045,21.045,21.045,21.045,500.0
2020-10-29,21.045,21.045,21.045,21.045,0.0
2020-10-30,20.89,20.89,20.89,20.89,470.0
2020-11-02,21.235,21.235,21.235,21.235,4220.0
2020-11-03,21.29,21.29,21.29,21.29,500.0
2020-11-04,21.29,21.29,21.29,21.29,0.0
2020-11-05,22.17,22.17,22.14,22.14,190.0
2020-11-06,22.035,22.075,22.035,22.055,1185.0
2020-11-09,22.91,22.91,22.71,22.71,1208.0
2020-11-10,22.52,22.52,22.465,22.495,4737.0
2020-11-11,22.675,22.675,22.675,22.675,935.0
2020-11-12,22.675,22.675,22.675,22.675,0.0
2020-11-13,22.77,22.815,22.77,22.815,3120.0
2020-11-16,22.96,22.96,22.94,22.96,145.0
2020-11-17,23.045,23.045,23.0,23.015,1600.0
2020-11-18,23.015,23.015,23.015,23.015,0.0
2020-11-19,22.6,22.6,22.6,22.6,200.0
2020-11-20,22.645,22.655,22.615,22.655,1090.0
2020-11-23,22.6,22.71,22.59,22.655,2673.0
2020-11-24,22.91,22.99,22.91,22.97,1268.0
2020-11-25,22.815,22.835,22.815,22.815,515.0
2020-11-26,22.815,22.815,22.815,22.815,0.0
2020-11-27,22.905,22.905,22.875,22.875,2100.0
2020-11-30,22.875,22.875,22.875,22.875,0.0
2020-12-01,23.015,23.095,23.015,23.035,900.0
2020-12-02,23.035,23.035,23.035,23.035,0.0
2020-12-03,22.92,22.93,22.92,22.93,2435.0
2020-12-04,22.93,22.93,22.93,22.93,0.0
2020-12-07,22.93,22.93,22.875,22.875,310.0
2020-12-08,22.875,22.875,22.875,22.875,0.0
2020-12-09,22.875,22.875,22.875,22.875,0.0
2020-12-10,22.705,22.71,22.705,22.71,305.0
2020-12-11,22.71,22.71,22.71,22.71,0.0
2020-12-14,22.71,22.71,22.71,22.71,0.0
2020-12-15,22.655,22.71,22.655,22.71,55.0
2020-12-16,22.855,22.865,22.8,22.845,4285.0
2020-12-17,22.93,22.96,22.905,22.96,2335.0
2020-12-18,22.91,22.91,22.91,22.91,1700.0
2020-12-21,22.79,22.93,22.78,22.93,510.0
2020-12-22,23.105,23.105,23.01,23.01,800.0
2020-12-23,23.015,23.015,23.01,23.01,125.0
2020-12-24,23.01,23.01,23.01,23.01,0.0
2020-12-29,23.12,23.12,23.12,23.12,200.0
2020-12-30,23.21,23.21,23.21,23.21,0.0
2020-12-31,23.005,23.21,23.005,23.21,11.0
2021-01-04,22.795,22.825,22.795,22.815,350.0
2021-01-05,22.815,22.815,22.815,22.815,141.0
2021-01-06,22.785,22.805,22.785,22.805,427.0
2021-01-07,23.21,23.21,22.805,22.805,250.0
2021-01-08,22.805,22.805,22.805,22.805,0.0
2021-01-11,23.42,23.42,23.32,23.36,2737.0
2021-01-12,23.265,23.265,23.18,23.18,3990.0
2021-01-13,23.2,23.235,23.19,23.235,5510.0
2021-01-14,23.025,23.025,23.025,23.025,300.0
2021-01-15,23.055,23.055,22.89,23.005,2035.0
2021-01-18,23.005,23.005,23.005,23.005,0.0
2021-01-19,23.095,23.17,23.005,23.055,4897.0
2021-01-20,23.15,23.265,23.13,23.265,4950.0
2021-01-21,23.225,23.265,23.225,23.265,3600.0
2021-01-22,23.245,23.255,23.225,23.255,1885.0
2021-01-25,23.12,23.12,23.12,23.12,1680.0
2021-01-26,23.21,23.295,23.21,23.275,5450.0
2021-01-27,23.005,23.005,22.865,22.865,6025.0
2021-01-28,23.305,23.36,23.245,23.245,2052.0
2021-01-29,22.71,22.71,22.69,22.69,7425.0
2021-02-01,22.97,22.97,22.88,22.88,2095.0
2021-02-02,23.19,23.19,23.19,23.19,120.0
2021-02-03,23.295,23.295,23.19,23.19,131.0
2021-02-04,23.42,23.475,23.42,23.455,560.0
2021-02-05,23.64,23.64,23.58,23.58,1200.0
2021-02-08,23.62,23.81,23.58,23.58,5131.0
2021-02-09,23.64,23.64,23.62,23.63,2325.0
2021-02-10,23.8,23.8,23.63,23.665,2431.0
2021-02-11,23.695,23.695,23.665,23.665,540.0
2021-02-12,23.77,23.77,23.77,23.77,1590.0
2021-02-16,23.975,23.975,23.725,23.725,2122.0
2021-02-17,23.745,23.745,23.745,23.745,200.0
2021-02-18,23.675,23.675,23.655,23.655,4725.0
2021-02-19,23.56,23.655,23.56,23.655,400.0
2021-02-22,23.42,23.42,23.39,23.39,961.0
2021-02-23,23.17,23.17,23.11,23.14,373.0
2021-02-24,23.315,23.495,23.285,23.495,12822.0
2021-02-25,23.34,23.34,23.33,23.33,490.0
2021-02-26,23.32,23.36,23.32,23.36,15799.0
2021-03-01,23.6,23.6,23.55,23.58,1155.0
2021-03-02,23.435,23.505,23.435,23.435,841.0
2021-03-03,23.315,23.32,23.19,23.19,1294.0
2021-03-04,23.085,23.085,23.075,23.075,805.0
2021-03-05,22.76,22.76,22.73,22.73,1955.0
2021-03-08,23.43,23.61,23.42,23.42,998.0
2021-03-09,23.56,23.705,23.56,23.63,911.0
2021-03-10,23.63,23.63,23.63,23.63,0.0
2021-03-11,23.8,23.87,23.8,23.87,1806.0
2021-03-12,23.87,23.87,23.87,23.87,0.0
2021-03-15,23.65,23.705,23.65,23.705,4771.0
2021-03-16,23.79,23.79,23.755,23.755,1982.0
2021-03-17,23.755,23.755,23.755,23.755,0.0
2021-03-18,23.62,23.62,23.61,23.62,3588.0
2021-03-19,23.465,23.495,23.445,23.495,1314.0
2021-03-22,23.64,23.685,23.63,23.685,1191.0
2021-03-23,23.725,23.725,23.685,23.685,177.0
2021-03-24,23.685,23.685,23.685,23.685,100.0
2021-03-25,23.485,23.75,23.485,23.75,1000.0
2021-03-26,23.645,23.75,23.645,23.75,65.0
2021-03-29,24.0,24.22,24.0,24.155,1300.0
2021-03-30,24.135,24.135,24.07,24.08,728.0
2021-03-31,24.01,24.095,24.01,24.09,400.0
2021-04-01,24.23,24.23,24.09,24.09,10.0
2021-04-05,24.405,24.585,24.405,24.56,1010.0
2021-04-06,24.605,24.635,24.585,24.585,7485.0
2021-04-07,24.69,24.72,24.655,24.655,1948.0
2021-04-08,24.7,24.7,24.675,24.69,213.0
2021-04-09,24.69,24.73,24.69,24.73,820.0
2021-04-12,24.73,24.73,24.73,24.73,0.0
2021-04-13,24.78,24.815,24.76,24.8,1582.0
2021-04-14,24.885,24.885,24.885,24.885,100.0
2021-04-15,25.03,25.03,25.02,25.02,300.0
2021-04-16,25.03,25.03,25.01,25.02,149.0
2021-04-19,24.95,24.99,24.95,24.99,1110.0
2021-04-20,24.94,24.94,24.93,24.93,1600.0
2021-04-21,24.895,24.895,24.895,24.895,100.0
2021-04-22,25.055,25.055,24.8,24.8,2305.0
2021-04-23,25.055,25.055,25.055,25.055,200.0
2021-04-26,25.03,25.03,24.855,25.03,1054.0
2021-04-27,24.8,24.835,24.8,24.805,1179.0
2021-04-28,24.71,24.71,24.685,24.685,6700.0
2021-04-29,24.79,24.815,24.7,24.815,2762.0
2021-04-30,24.655,24.815,24.655,24.815,20.0
2021-05-03,24.72,24.79,24.72,24.77,531.0
2021-05-04,24.565,24.575,24.55,24.575,14251.0
2021-05-05,24.685,26.85,24.605,24.625,6140.0
2021-05-06,24.45,24.47,24.45,24.46,15500.0
2021-05-07,24.75,24.75,24.7,24.7,2280.0
2021-05-10,24.49,24.51,24.49,24.51,200.0
2021-05-11,24.3,24.3,24.06,24.135,1379.0
2021-05-12,23.965,23.965,23.74,23.75,1237.0
2021-05-13,23.885,24.08,23.885,23.885,450.0
2021-05-14,24.25,24.25,24.25,24.25,100.0
2021-05-17,24.3,24.3,24.105,24.125,1550.0
2021-05-18,24.095,24.115,24.03,24.03,1378.0
2021-05-19,24.03,24.03,24.03,24.03,0.0
2021-05-20,23.925,24.22,23.925,24.05,2082.0
2021-05-21,24.05,24.05,24.05,24.05,0.0
2021-05-25,24.365,24.365,24.05,24.05,161.0
2021-05-26,24.05,24.05,24.05,24.05,0.0
2021-05-27,24.46,24.46,24.05,24.05,110.0
2021-05-28,24.49,24.5,24.46,24.5,7250.0
2021-05-31,24.56,24.56,24.22,24.345,1383.0
2021-06-01,24.395,24.405,24.27,24.395,15395.0
2021-06-02,24.46,24.46,24.395,24.435,10050.0
2021-06-03,24.52,24.54,24.52,24.54,795.0
2021-06-04,24.675,24.7,24.655,24.7,439.0
2021-06-07,24.73,24.73,24.635,24.635,210.0
2021-06-08,24.76,24.77,24.685,24.77,855.0
2021-06-09,24.75,24.77,24.74,24.77,64.0
2021-06-10,24.71,24.76,24.69,24.69,1710.0
2021-06-11,24.845,24.95,24.845,24.95,3775.0
2021-06-14,24.875,24.915,24.845,24.915,495.0
2021-06-15,25.03,25.065,24.915,24.915,307.0
2021-06-16,24.99,24.99,24.97,24.99,2855.0
2021-06-17,25.055,25.125,25.055,25.125,480.0
2021-06-18,25.125,25.125,25.125,25.125,0.0
2021-06-21,25.125,25.125,25.125,25.125,0.0
2021-06-22,25.125,25.125,25.125,25.125,0.0
2021-06-23,25.21,25.21,25.18,25.18,820.0
2021-06-24,25.385,25.385,25.355,25.355,750.0
2021-06-25,25.54,25.59,25.49,25.54,2554.0
2021-06-28,25.675,25.76,25.655,25.675,490.0
2021-06-29,25.925,25.925,25.905,25.905,3900.0
2021-06-30,25.905,25.905,25.905,25.905,1435.0
2021-07-02,26.115,26.165,26.09,26.165,1390.0
2021-07-05,26.165,26.165,26.165,26.165,0.0
2021-07-06,26.165,26.165,26.165,26.165,0.0
2021-07-07,26.51,26.57,26.165,26.165,340.0
2021-07-08,26.465,26.465,26.445,26.445,235.0
2021-07-09,26.51,26.51,26.445,26.445,700.0
2021-07-12,26.82,26.82,26.595,26.595,1050.0
2021-07-13,26.72,26.73,26.72,26.72,2600.0
2021-07-14,26.72,26.72,26.72,26.72,220.0
2021-07-15,26.72,26.77,26.72,26.74,1020.0
2021-07-16,26.79,26.79,26.695,26.72,3500.0
2021-07-19,26.53,26.72,26.53,26.72,100.0
2021-07-20,26.78,26.905,26.75,26.865,3367.0
2021-07-21,26.76,26.76,26.685,26.75,4170.0
2021-07-22,26.73,27.51,26.73,26.8,59942.0
2021-07-23,26.99,27.21,26.99,27.21,15040.0
2021-07-26,27.155,27.165,27.145,27.145,3235.0
2021-07-27,27.05,27.09,26.965,27.09,2728.0
2021-07-28,27.185,27.185,27.07,27.07,6324.0
2021-07-29,26.98,27.0,26.945,26.99,7076.0
2021-07-30,26.925,26.97,26.925,26.955,2310.0
2021-08-03,27.135,27.24,27.105,27.23,7190.0
2021-08-04,27.26,27.335,27.26,27.27,2653.0
2021-08-05,27.26,27.28,27.24,27.28,1472.0
2021-08-06,27.455,27.47,27.405,27.435,3962.0
2021-08-09,27.415,27.48,27.415,27.46,1300.0
2021-08-10,27.335,27.415,27.335,27.415,1153.0
2021-08-11,27.345,27.355,27.345,27.345,419.0
2021-08-12,27.365,27.435,27.355,27.425,3199.0
2021-08-13,27.415,27.46,27.415,27.46,665.0
2021-08-16,27.625,27.645,27.625,27.645,798.0
2021-08-17,27.675,27.685,27.585,27.635,1142.0
2021-08-18,27.675,27.675,27.55,27.55,3501.0
2021-08-19,27.885,27.885,27.855,27.855,329.0
2021-08-20,28.115,28.205,28.115,28.195,3128.0
2021-08-23,28.125,28.125,28.01,28.01,347.0
2021-08-24,27.865,27.905,27.845,27.875,4696.0
2021-08-25,28.0,28.0,27.905,27.905,2239.0
2021-08-26,27.96,27.96,27.935,27.935,1662.0
2021-08-27,28.03,28.05,28.01,28.05,1506.0
2021-08-30,27.935,28.195,27.935,28.185,6365.0
2021-08-31,28.095,28.135,28.095,28.135,586.0
2021-09-01,28.06,28.095,28.06,28.085,265.0
2021-09-02,28.085,28.085,27.845,27.925,2233.0
2021-09-03,27.865,27.885,27.865,27.885,673.0
2021-09-07,27.875,27.945,27.875,27.945,853.0
2021-09-08,27.915,27.945,27.915,27.945,1750.0
2021-09-09,27.98,28.0,27.76,27.76,817.0
2021-09-10,27.77,27.82,27.72,27.82,1414.0
2021-09-13,27.635,27.635,27.57,27.585,2567.0
2021-09-14,27.615,27.645,27.53,27.53,13474.0
2021-09-15,27.58,27.645,27.49,27.625,7752.0
2021-09-16,27.625,27.71,27.615,27.71,1184.0
2021-09-17,27.605,27.605,27.53,27.53,1968.0
2021-09-20,27.175,27.335,27.145,27.145,3188.0
2021-09-21,27.205,27.335,27.205,27.29,1344.0
2021-09-22,27.22,27.3,27.21,27.29,6940.0
2021-09-23,27.32,27.365,27.31,27.345,2502.0
2021-09-24,27.305,27.365,27.305,27.305,4005.0
2021-09-27,27.21,27.21,27.065,27.085,2629.0
2021-09-28,26.755,27.47,26.555,26.98,79769.0
2021-09-29,26.87,26.95,26.785,26.815,25702.0
2021-09-30,26.91,26.91,26.35,26.35,17880.0
2021-10-01,26.43,27.15,26.36,26.585,56600.0
2021-10-04,26.245,26.245,25.86,25.965,8182.0
2021-10-05,26.335,26.4,26.275,26.275,4405.0
2021-10-06,26.17,26.36,26.16,26.36,15172.0
2021-10-07,26.735,27.125,26.555,26.555,18993.0
2021-10-08,26.495,26.495,26.36,26.39,5527.0
2021-10-12,26.17,26.18,26.08,26.08,6194.0
2021-10-13,26.15,26.255,26.13,26.245,4482.0
2021-10-14,26.43,26.61,26.43,26.61,678.0
2021-10-15,26.735,26.825,26.73,26.755,5585.0
2021-10-18,26.775,26.92,26.775,26.9,6276.0
2021-10-19,27.065,27.085,27.055,27.085,2739.0
2021-10-20,27.18,27.18,27.085,27.085,6105.0
2021-10-21,27.24,27.375,27.24,27.375,9446.0
2021-10-22,27.355,27.355,27.335,27.355,2904.0
2021-10-25,27.585,27.585,27.51,27.51,1123.0
2021-10-26,27.545,27.565,27.49,27.49,2789.0
2021-10-27,27.49,27.49,27.22,27.25,769.0
2021-10-28,27.355,27.375,27.325,27.355,4317.0
2021-10-29,27.7,27.72,27.65,27.72,7629.0
2021-11-01,27.66,27.66,27.545,27.575,638.0
2021-11-02,27.815,27.92,27.785,27.92,10371.0
2021-11-03,27.895,27.94,27.835,27.94,4946.0
2021-11-04,28.135,28.435,28.135,28.435,4967.0
2021-11-05,28.54,28.625,28.415,28.44,7056.0
2021-11-08,28.575,28.575,28.405,28.425,5248.0
2021-11-09,28.51,28.51,28.395,28.44,3701.0
2021-11-10,28.385,28.395,28.315,28.315,12908.0
2021-11-11,28.565,28.615,28.54,28.56,6953.0
2021-11-12,28.78,28.79,28.75,28.78,2458.0
2021-11-15,28.825,28.825,28.695,28.695,2340.0
2021-11-16,28.79,29.0,28.79,28.97,2958.0
2021-11-17,28.845,28.855,28.78,28.825,4210.0
2021-11-18,28.825,28.845,28.8,28.82,2215.0
2021-11-19,29.02,29.07,29.02,29.04,6229.0
2021-11-22,29.27,29.27,28.915,29.145,6702.0
2021-11-23,28.835,28.895,28.75,28.895,6648.0
2021-11-24,28.855,28.955,28.8,28.955,5073.0
2021-11-25,29.07,29.105,29.06,29.06,750.0
2021-11-26,28.8,29.085,28.675,28.8,4996.0
2021-11-29,28.77,29.05,28.77,28.935,8960.0
2021-11-30,28.75,28.75,28.5,28.5,1933.0
2021-12-01,28.7,28.845,28.155,28.395,7411.0
2021-12-02,28.125,28.54,28.125,28.48,3802.0
2021-12-03,28.145,28.305,28.045,28.29,3894.0
2021-12-06,28.19,28.385,28.19,28.345,4170.0
2021-12-07,28.76,28.78,28.73,28.76,3396.0
2021-12-08,28.665,28.8,28.635,28.72,1229.0
2021-12-09,28.835,28.875,28.7,28.71,10420.0
2021-12-10,28.835,28.835,28.71,28.71,335.0
2021-12-13,28.96,28.96,28.96,28.96,700.0
2021-12-14,28.605,28.77,28.605,28.75,6565.0
2021-12-15,28.865,29.24,28.135,29.215,26470.0
2021-12-16,29.24,29.24,28.77,28.845,16657.0
2021-12-17,28.73,29.6,28.56,28.875,29881.0
2021-12-20,28.335,28.48,28.27,28.425,9249.0
2021-12-21,28.425,28.425,28.425,28.425,0.0
2021-12-22,28.935,29.0,28.915,28.915,3170.0
2021-12-23,29.135,29.195,29.105,29.195,2809.0
2021-12-24,29.395,29.61,29.02,29.455,2265.0
2021-12-29,29.61,29.61,29.57,29.6,3813.0
2021-12-30,29.68,29.68,29.68,29.68,0.0
2021-12-31,29.12,29.68,29.1,29.68,211.0
2022-01-04,29.255,29.265,28.975,29.055,2864.0
2022-01-05,29.025,29.085,28.56,28.62,38310.0
2022-01-06,28.505,28.64,28.435,28.56,22347.0
2022-01-07,28.445,28.445,28.03,28.09,17479.0
2022-01-10,27.865,27.885,27.585,27.865,7094.0
2022-01-11,27.825,28.02,27.7,27.99,9877.0
2022-01-12,28.08,28.08,27.865,27.865,3526.0
2022-01-13,27.945,27.945,27.46,27.5,5884.0
2022-01-14,27.44,27.565,27.315,27.535,6712.0
2022-01-17,27.885,27.99,27.885,27.905,3606.0
2022-01-18,27.075,27.615,26.995,26.995,12780.0
2022-01-19,26.92,27.095,26.725,26.825,11051.0
2022-01-20,26.985,26.985,26.405,26.525,2011.0
2022-01-21,26.39,26.57,26.125,26.125,9457.0
2022-01-24,25.835,26.65,25.385,26.235,48450.0
2022-01-25,25.935,26.26,25.845,26.26,4653.0
2022-01-26,26.28,26.38,25.855,26.05,9933.0
2022-01-27,26.32,27.13,25.98,26.07,16720.0
2022-01-28,26.175,26.56,25.935,26.56,4358.0
2022-01-31,26.86,27.23,26.86,27.025,8135.0
2022-02-01,27.12,27.335,27.11,27.22,2264.0
2022-02-02,27.545,27.665,27.48,27.645,2156.0
2022-02-03,27.17,27.17,26.85,26.85,654.0
2022-02-04,26.725,26.93,26.725,26.91,5302.0
2022-02-07,26.785,26.805,26.61,26.775,9051.0
2022-02-08,26.58,26.825,26.57,26.805,4901.0
2022-02-09,27.15,27.265,27.15,27.265,7633.0
2022-02-10,27.045,27.085,26.715,26.715,10670.0
2022-02-11,26.715,26.715,26.235,26.235,16268.0
2022-02-14,26.245,26.245,25.915,26.1,18471.0
2022-02-15,26.415,26.535,26.415,26.525,21259.0
2022-02-16,26.26,26.535,26.26,26.535,10434.0
2022-02-17,26.115,26.175,25.965,25.965,2200.0
2022-02-18,25.905,25.975,25.81,25.915,8380.0
2022-02-22,25.865,25.865,25.45,25.685,12607.0
2022-02-23,25.7,25.7,25.095,25.095,17070.0
2022-02-24,24.85,25.71,24.85,25.635,15622.0
2022-02-25,25.79,26.175,25.71,26.05,21731.0
2022-02-28,25.945,26.03,25.73,25.8,10571.0
2022-03-01,26.08,26.08,25.76,25.81,28589.0
2022-03-02,25.865,26.175,25.835,26.145,24762.0
2022-03-03,26.28,26.28,26.0,26.01,11461.0
2022-03-04,25.865,25.925,25.81,25.82,2729.0
2022-03-07,25.885,25.885,25.355,25.355,5607.0
2022-03-08,25.375,25.635,25.25,25.275,2285.0
2022-03-09,25.685,25.905,25.53,25.885,3158.0
2022-03-10,25.42,25.595,25.295,25.575,34968.0
2022-03-11,25.45,25.45,25.105,25.19,15887.0
2022-03-14,25.125,25.305,24.96,24.995,6099.0
2022-03-15,25.21,25.49,25.21,25.46,1932.0
2022-03-16,25.7,25.845,25.48,25.51,6694.0
2022-03-17,25.855,26.06,25.79,25.975,10049.0
2022-03-18,26.155,26.425,26.155,26.38,7884.0
2022-03-21,26.33,26.35,26.185,26.27,3133.0
2022-03-22,26.67,26.67,26.535,26.535,18679.0
2022-03-23,26.505,26.505,26.205,26.28,5508.0
2022-03-24,26.245,26.515,26.245,26.475,5149.0
2022-03-25,26.525,26.525,26.34,26.38,8862.0
2022-03-28,26.595,26.72,26.495,26.72,1365.0
2022-03-29,26.98,27.195,26.95,27.175,6684.0
2022-03-30,27.03,27.03,26.885,26.925,490.0
2022-03-31,27.04,27.04,26.625,26.925,132.0
2022-04-01,26.71,26.71,26.585,26.605,4405.0
2022-04-04,26.68,26.915,26.68,26.865,1192.0
2022-04-05,26.71,26.71,26.555,26.585,3587.0
2022-04-06,26.245,26.42,26.205,26.4,1332.0
2022-04-07,26.45,26.72,26.41,26.67,1706.0
2022-04-08,26.68,26.68,26.565,26.565,137.0
2022-04-11,26.235,26.325,26.17,26.185,3617.0
2022-04-12,26.305,26.41,26.17,26.275,4437.0
2022-04-13,26.215,26.225,26.215,26.215,1193.0
2022-04-14,26.12,26.265,26.12,26.265,678.0
2022-04-18,26.025,26.025,25.86,25.86,458.0
2022-04-19,26.41,26.525,26.41,26.525,5657.0
2022-04-20,26.235,26.37,26.205,26.34,2072.0
2022-04-21,26.215,26.215,25.945,25.945,535.0
2022-04-22,25.935,25.935,25.715,25.715,1709.0
2022-04-25,25.45,25.74,25.375,25.48,2165.0
2022-04-26,25.46,25.46,25.45,25.45,6600.0
2022-04-27,25.54,25.54,25.315,25.315,1745.0
2022-04-28,25.665,25.8,25.665,25.8,3360.0
2022-04-29,25.49,25.56,25.115,25.115,7811.0
2022-05-02,25.26,25.26,25.015,25.19,4200.0
2022-05-03,25.345,25.51,25.345,25.415,7083.0
2022-05-04,25.21,25.87,25.21,25.87,5883.0
2022-05-05,25.285,25.285,25.115,25.285,982.0
2022-05-06,24.755,25.105,24.685,24.87,3657.0
2022-05-09,24.735,24.735,24.475,24.52,3174.0
2022-05-10,24.34,24.725,24.34,24.725,6901.0
2022-05-11,24.3,24.3,24.04,24.095,3821.0
2022-05-12,23.96,24.26,23.94,24.095,1434.0
2022-05-13,24.415,24.62,24.415,24.485,12979.0
2022-05-16,24.52,24.55,24.365,24.365,2799.0
2022-05-17,24.54,24.795,24.52,24.785,4129.0
2022-05-18,24.23,24.23,23.74,23.74,1563.0
2022-05-19,23.595,23.595,23.43,23.535,1987.0
2022-05-20,23.34,23.565,23.175,23.565,428.0
2022-05-24,23.505,23.67,23.505,23.61,3920.0
2022-05-25,23.72,24.02,23.72,24.02,3424.0
2022-05-26,24.085,24.085,24.02,24.02,195.0
2022-05-27,24.775,25.055,24.775,24.995,4756.0
2022-05-30,24.86,25.27,24.86,24.995,474.0
2022-05-31,24.54,24.995,24.54,24.995,343.0
2022-06-01,24.365,24.52,24.365,24.425,2406.0
2022-06-02,24.66,24.685,24.64,24.675,9954.0
2022-06-03,24.465,24.53,24.465,24.465,414.0
2022-06-06,24.58,24.58,24.465,24.465,39.0
2022-06-07,24.3,24.675,24.28,24.56,2312.0
2022-06-08,24.445,24.475,24.405,24.475,677.0
2022-06-09,24.495,24.495,24.3,24.3,955.0
2022-06-10,23.865,23.885,23.595,23.67,3900.0
2022-06-13,22.885,23.67,22.8,23.67,234.0
2022-06-14,22.985,22.985,22.74,22.76,2899.0
2022-06-15,23.1,23.285,22.945,23.11,10119.0
2022-06-16,22.54,22.545,22.14,22.245,4237.0
2022-06-17,22.41,22.685,22.4,22.565,2244.0
2022-06-20,22.565,22.77,22.565,22.73,4016.0
2022-06-21,22.74,22.915,22.74,22.8,3685.0
2022-06-22,22.935,22.935,22.8,22.8,2895.0
2022-06-23,22.955,23.165,22.915,22.965,1137.0
2022-06-24,23.635,23.86,23.635,23.86,3521.0
2022-06-27,23.705,23.715,23.645,23.665,6323.0
2022-06-28,23.375,23.375,23.015,23.075,7026.0
2022-06-29,23.095,23.095,22.985,23.055,1427.0
2022-06-30,22.78,23.025,22.78,22.9,12494.0
2022-07-04,22.58,22.91,22.57,22.57,5954.0
2022-07-05,22.85,23.415,22.8,23.415,12403.0
2022-07-06,23.48,23.645,23.405,23.645,4388.0
2022-07-07,23.665,23.85,23.665,23.85,6513.0
2022-07-08,23.83,23.86,23.715,23.84,9745.0
2022-07-11,23.705,23.725,23.57,23.59,1914.0
2022-07-12,23.58,23.58,23.375,23.46,3884.0
2022-07-13,23.015,23.295,23.015,23.295,5309.0
2022-07-14,23.275,23.5,23.18,23.5,4317.0
2022-07-15,23.58,23.665,23.54,23.655,2437.0
2022-07-18,23.705,23.77,23.46,23.755,8855.0
2022-07-19,23.675,23.955,23.655,23.935,8609.0
2022-07-20,23.955,24.22,23.955,24.19,12966.0
2022-07-21,24.17,24.305,24.09,24.305,13448.0
2022-07-22,24.23,24.305,24.09,24.305,466.0
2022-07-25,23.91,24.045,23.88,23.88,16105.0
2022-07-26,23.91,23.91,23.725,23.77,1696.0
2022-07-27,24.015,24.23,24.015,24.23,12800.0
2022-07-28,24.48,24.615,24.45,24.585,4945.0
2022-07-29,24.705,24.83,24.705,24.81,2659.0
2022-08-02,24.615,24.77,24.615,24.735,4826.0
2022-08-03,24.78,24.995,24.78,24.995,543.0
2022-08-04,24.995,26.275,24.975,25.43,20840.0
2022-08-05,24.995,25.15,24.995,25.15,4886.0
2022-08-08,25.13,25.47,24.92,24.985,13699.0
2022-08-09,24.88,24.88,24.735,24.8,1600.0
2022-08-10,25.17,25.19,25.11,25.19,8391.0
2022-08-11,25.345,25.345,25.075,25.15,5756.0
2022-08-12,25.315,25.585,25.295,25.315,821.0
2022-08-15,25.79,25.91,25.79,25.8,8528.0
2022-08-16,25.76,26.11,25.695,25.83,14261.0
2022-08-17,25.725,25.83,25.675,25.745,18030.0
2022-08-18,25.81,25.915,25.81,25.915,8262.0
2022-08-19,25.665,25.675,25.54,25.595,6429.0
2022-08-22,25.345,25.345,25.13,25.16,1089.0
2022-08-23,25.12,25.12,24.945,24.995,7225.0
2022-08-24,25.14,25.14,25.005,25.065,5325.0
2022-08-25,25.14,25.355,25.14,25.255,7663.0
2022-08-26,25.055,25.055,24.76,24.76,2372.0
2022-08-29,24.52,24.52,24.365,24.43,7993.0
2022-08-30,24.46,24.46,24.24,24.305,543.0
2022-08-31,24.49,24.49,24.17,24.22,9494.0
2022-09-01,24.025,24.25,24.015,24.025,865.0
2022-09-02,24.315,24.315,23.925,24.12,1478.0
2022-09-06,23.945,24.085,23.92,23.955,886.0
2022-09-07,24.045,24.345,24.035,24.17,1072.0
2022-09-08,24.265,24.275,24.25,24.25,975.0
2022-09-09,24.745,24.78,24.725,24.78,3386.0
2022-09-12,24.81,24.91,24.78,24.86,4310.0
2022-09-13,24.375,24.375,24.035,24.12,8219.0
2022-09-14,24.075,24.12,23.92,23.935,12155.0
2022-09-15,24.025,24.025,23.78,23.8,9854.0
2022-09-16,23.715,23.755,23.595,23.615,11740.0
2022-09-19,23.81,23.85,23.81,23.81,184.0
2022-09-20,23.665,23.715,23.595,23.635,2874.0
2022-09-21,23.955,23.955,23.51,23.8,7916.0
2022-09-22,23.335,23.395,23.325,23.325,5340.0
2022-09-23,23.185,23.185,22.895,23.04,4319.0
2022-09-26,23.1,23.305,23.07,23.285,11677.0
2022-09-27,23.275,23.275,23.01,23.1,801.0
2022-09-28,23.37,23.52,23.195,23.52,22118.0
2022-09-29,23.11,23.52,22.975,23.52,347.0
2022-09-30,23.02,23.195,22.915,23.05,3893.0
2022-10-03,22.985,23.325,22.985,23.285,6419.0
2022-10-04,23.83,23.83,23.665,23.75,3075.0
2022-10-05,23.625,23.965,23.625,23.965,3646.0
2022-10-06,24.085,24.085,23.915,23.915,9803.0
2022-10-07,23.51,23.51,23.185,23.215,2454.0
2022-10-11,22.975,23.215,22.975,23.185,2791.0
2022-10-12,23.04,23.07,23.0,23.07,8341.0
2022-10-13,22.66,23.37,22.66,22.66,415.0
2022-10-14,23.585,23.585,23.1,23.1,1782.0
2022-10-17,23.345,23.365,23.305,23.305,4705.0
2022-10-18,23.73,23.74,23.51,23.54,715.0
2022-10-19,23.53,23.645,23.39,23.53,13163.0
2022-10-20,23.42,23.575,23.295,23.305,3164.0
2022-10-21,23.305,23.665,23.295,23.605,8035.0
2022-10-24,24.075,24.075,24.075,24.075,2215.0
2022-10-25,24.045,24.295,24.045,24.295,4201.0
2022-10-26,24.49,24.49,24.22,24.23,1843.0
2022-10-27,24.16,24.18,24.055,24.055,5026.0
2022-10-28,24.24,24.58,24.24,24.58,8687.0
2022-10-31,24.6,24.6,24.455,24.51,4894.0
2022-11-01,24.59,24.6,24.355,24.465,7017.0
2022-11-02,24.305,24.465,24.005,24.005,11693.0
2022-11-03,23.665,24.005,23.665,24.005,1032.0
2022-11-04,23.79,23.79,23.345,23.345,1418.0
2022-11-07,23.74,23.995,23.73,23.995,6137.0
2022-11-08,23.985,24.14,23.965,23.985,2017.0
2022-11-09,23.82,23.935,23.685,23.75,4663.0
2022-11-10,24.335,24.83,24.335,24.6,1085.0
2022-11-11,24.87,25.065,24.87,25.055,5415.0
2022-11-14,25.065,25.23,24.97,25.095,8839.0
2022-11-15,25.33,25.33,25.155,25.185,4665.0
2022-11-16,24.88,25.0,24.88,24.88,2251.0
2022-11-17,24.785,24.85,24.775,24.815,2448.0
2022-11-18,25.145,25.145,24.97,25.055,1042.0
2022-11-21,25.065,25.085,25.015,25.045,1638.0
2022-11-22,25.145,25.175,25.045,25.045,1044.0
2022-11-23,25.505,25.505,25.35,25.38,15418.0
2022-11-24,25.31,25.62,25.3,25.32,1046.0
2022-11-25,25.385,25.445,25.045,25.065,3932.0
2022-11-28,25.445,25.445,25.33,25.37,1947.0
2022-11-29,25.395,25.535,25.395,25.435,4502.0
2022-11-30,25.36,25.905,25.28,25.865,9076.0
2022-12-01,25.915,26.0,25.875,26.0,6353.0
2022-12-02,25.72,26.03,25.72,26.03,6218.0
2022-12-05,25.69,25.875,25.69,25.815,3364.0
2022-12-06,25.535,25.815,25.535,25.815,62.0
2022-12-07,25.445,25.505,25.445,25.485,3624.0
2022-12-08,25.505,25.565,25.485,25.485,313.0
2022-12-09,25.65,25.67,25.445,25.66,6829.0
2022-12-12,25.63,25.835,25.61,25.7,4965.0
2022-12-13,26.37,26.37,25.925,26.37,882.0
2022-12-14,26.09,26.11,25.72,25.905,5050.0
2022-12-15,25.26,25.455,25.22,25.3,9692.0
2022-12-16,25.025,25.085,24.99,25.035,10656.0
2022-12-19,24.805,24.83,24.685,24.725,1181.0
2022-12-20,24.675,24.785,24.675,24.785,7180.0
2022-12-21,25.185,25.195,25.145,25.175,10453.0
2022-12-22,24.785,24.85,24.59,24.805,9317.0
2022-12-23,24.685,24.89,24.675,24.84,4584.0
2022-12-28,24.6,24.61,24.52,24.52,3913.0
2022-12-29,24.63,24.63,24.63,24.63,0.0
2022-12-30,24.59,24.59,24.59,24.59,2500.0
2023-01-03,24.795,24.795,24.795,24.795,800.0
2023-01-04,24.72,24.815,24.6,24.765,1236.0
2023-01-05,24.69,24.69,24.6,24.6,606.0
2023-01-06,24.71,25.02,24.71,25.02,790.0
2023-01-09,25.14,25.14,24.875,24.895,1018.0
2023-01-10,24.895,25.11,24.895,25.04,5774.0
2023-01-11,25.245,25.39,25.245,25.375,8900.0
2023-01-12,25.255,25.5,25.255,25.48,27999.0
2023-01-13,25.44,25.6,25.44,25.59,1073.0
2023-01-16,25.655,25.675,25.59,25.59,197.0
2023-01-17,25.645,25.655,25.5,25.5,2897.0
2023-01-18,25.685,25.685,25.375,25.375,10385.0
2023-01-19,25.165,25.175,25.09,25.175,3150.0
2023-01-20,25.16,25.43,25.15,25.39,2859.0
2023-01-23,25.805,25.85,25.765,25.815,1253.0
2023-01-24,25.715,25.745,25.655,25.675,3352.0
2023-01-25,25.58,25.725,25.58,25.725,14314.0
2023-01-26,25.725,25.86,25.715,25.86,5200.0
2023-01-27,25.93,26.02,25.93,26.02,1122.0
2023-01-30,25.86,25.86,25.735,25.84,2385.0
2023-01-31,25.86,25.88,25.815,25.88,1200.0
2023-02-01,25.89,26.28,25.89,26.28,2861.0
2023-02-02,26.86,26.945,26.76,26.79,5857.0
2023-02-03,26.91,26.965,26.73,26.77,3138.0
2023-02-06,26.685,26.695,26.555,26.555,1859.0
2023-02-07,26.545,26.89,26.545,26.84,2884.0
2023-02-08,26.555,26.585,26.515,26.545,12179.0
2023-02-09,26.44,26.44,26.235,26.235,4062.0
2023-02-10,26.075,26.135,26.01,26.075,4700.0
2023-02-13,26.43,26.47,26.4,26.4,2523.0
2023-02-14,26.555,26.555,26.4,26.495,2100.0
2023-02-15,26.4,26.555,26.4,26.505,1924.0
2023-02-16,26.4,26.555,26.34,26.43,39131.0
2023-02-17,26.245,26.255,26.225,26.225,900.0
2023-02-21,25.91,25.91,25.825,25.86,2087.0
2023-02-22,25.86,25.89,25.745,25.745,5301.0
2023-02-23,25.89,26.03,25.815,26.01,6528.0
2023-02-24,25.825,25.86,25.745,25.775,5843.0
2023-02-27,25.97,25.98,25.785,25.795,8893.0
2023-02-28,25.84,26.075,25.84,25.95,3451.0
2023-03-01,25.86,25.86,25.755,25.775,1264.0
2023-03-02,25.745,26.04,25.735,26.04,2804.0
2023-03-03,26.205,26.39,26.205,26.38,2576.0
2023-03-06,26.505,26.575,26.48,26.48,651.0
2023-03-07,26.485,26.535,26.255,26.255,8585.0
2023-03-08,26.4,26.545,26.4,26.43,488.0
2023-03-09,26.135,26.135,26.135,26.135,100.0
2023-03-10,25.9,26.01,25.735,25.765,7030.0
2023-03-13,25.5,25.695,25.5,25.57,18978.0
2023-03-14,25.825,25.93,25.685,25.735,4136.0
2023-03-15,25.695,25.825,25.655,25.745,1125.0
2023-03-16,26.02,26.235,25.98,26.235,2200.0
2023-03-17,26.145,26.235,26.045,26.125,5199.0
2023-03-20,26.245,26.245,26.145,26.145,4515.0
2023-03-21,26.47,26.635,26.46,26.585,1609.0
2023-03-22,26.605,26.605,26.475,26.605,200.0
2023-03-23,26.475,26.485,26.18,26.33,2088.0
2023-03-24,26.36,26.455,26.25,26.37,394.0
2023-03-27,26.545,26.545,26.36,26.36,1340.0
2023-03-28,26.115,26.145,26.085,26.145,2457.0
2023-03-29,26.35,26.445,26.33,26.435,6533.0
2023-03-30,26.425,26.505,26.41,26.505,927.0
2023-03-31,26.645,26.79,26.645,26.79,5808.0
2023-04-03,26.73,26.83,26.71,26.8,2003.0
2023-04-04,26.71,26.71,26.585,26.585,1875.0
2023-04-05,26.625,26.625,26.475,26.625,3000.0
2023-04-06,26.485,26.69,26.485,26.485,250.0
2023-04-10,26.83,26.85,26.485,26.485,241.0
2023-04-11,26.945,26.945,26.84,26.85,3636.0
2023-04-12,26.91,26.91,26.635,26.655,8747.0
2023-04-13,26.605,26.8,26.605,26.77,1168.0
2023-04-14,26.77,26.79,26.73,26.75,466.0
2023-04-17,26.84,26.88,26.71,26.84,5602.0
2023-04-18,26.82,26.92,26.82,26.88,19186.0
2023-04-19,26.89,26.965,26.88,26.88,202.0
2023-04-20,27.035,27.095,26.92,26.955,3496.0
2023-04-21,27.035,27.085,27.035,27.085,2297.0
2023-04-24,27.095,27.145,27.015,27.015,3233.0
2023-04-25,27.055,27.085,26.87,26.87,2223.0
2023-04-26,26.76,26.85,26.655,26.73,5281.0
2023-04-27,27.005,27.24,27.005,27.23,2600.0
2023-04-28,27.37,27.41,27.29,27.41,2954.0
2023-05-01,27.465,27.515,27.43,27.465,3006.0
2023-05-02,27.155,27.26,27.135,27.185,4300.0
2023-05-03,27.25,27.25,27.115,27.185,219.0
2023-05-04,26.585,26.655,26.585,26.645,1135.0
2023-05-05,26.72,26.76,26.615,26.74,4210.0
2023-05-08,26.565,26.72,26.565,26.635,2612.0
2023-05-09,26.68,26.68,26.625,26.625,8330.0
2023-05-10,26.545,26.625,26.545,26.625,100.0
2023-05-11,26.9,26.935,26.9,26.935,119000.0
2023-05-12,27.015,27.015,26.945,26.945,295.0
2023-05-15,26.975,27.005,26.965,27.005,2217.0
2023-05-16,26.91,26.91,26.84,26.89,702.0
2023-05-17,26.955,27.075,26.955,27.075,689.0
2023-05-18,27.35,27.475,27.3,27.4,1128.0
2023-05-19,27.43,27.465,27.43,27.44,765.0
2023-05-23,27.32,27.32,27.135,27.175,2393.0
2023-05-24,27.175,27.175,27.035,27.165,1617.0
2023-05-25,27.655,27.705,27.655,27.665,394.0
2023-05-26,27.96,28.035,27.96,28.015,1043.0
2023-05-29,27.96,28.105,27.96,27.96,400.0
2023-05-30,27.985,27.995,27.92,27.96,3118.0
2023-05-31,27.86,27.86,27.565,27.73,7128.0
2023-06-01,27.575,27.635,27.565,27.615,1865.0
2023-06-02,27.82,28.025,27.82,28.025,631.0
2023-06-05,28.005,28.005,27.92,27.92,5850.0
2023-06-06,27.8,27.87,27.8,27.86,506.0
2023-06-07,27.685,27.705,27.655,27.675,2502.0
2023-06-08,27.635,27.71,27.625,27.695,3031.0
2023-06-09,27.78,27.78,27.695,27.695,100.0
2023-06-12,27.83,28.075,27.83,28.045,3911.0
2023-06-13,28.065,28.135,28.065,28.085,3782.0
2023-06-14,28.215,28.31,28.075,28.31,947.0
2023-06-15,28.3,28.46,28.3,28.42,1465.0
2023-06-16,28.625,28.625,28.36,28.42,152.0
2023-06-19,28.26,28.26,28.26,28.26,300.0
2023-06-20,28.23,28.3,28.22,28.3,8702.0
2023-06-21,28.045,28.095,28.035,28.055,1363.0
2023-06-22,27.985,28.055,27.985,28.015,820.0
2023-06-23,27.975,28.015,27.96,27.96,3883.0
2023-06-26,27.74,27.82,27.74,27.78,2973.0
2023-06-27,27.92,28.225,27.92,28.195,625.0
2023-06-28,28.255,28.33,28.255,28.255,617.0
2023-06-29,28.37,28.39,28.29,28.37,5435.0
2023-06-30,28.625,28.735,28.37,28.37,430.0
2023-07-04,28.48,28.51,28.48,28.48,284.0
2023-07-05,28.575,28.765,28.575,28.755,1428.0
2023-07-06,28.605,28.675,28.605,28.665,2588.0
2023-07-07,28.555,28.555,28.48,28.48,546.0
2023-07-10,28.5,28.5,28.49,28.49,200.0
2023-07-11,28.585,28.645,28.5,28.605,3402.0
2023-07-12,28.805,28.815,28.755,28.805,4518.0
2023-07-13,28.85,28.88,28.84,28.85,565.0
2023-07-14,28.93,29.125,28.93,29.125,475.0
2023-07-17,29.185,29.185,29.125,29.125,200.0
2023-07-18,29.395,29.395,29.315,29.315,620.0
2023-07-19,29.45,29.45,29.365,29.405,2793.0
2023-07-20,29.305,29.305,29.145,29.145,2200.0
2023-07-21,29.395,29.395,29.285,29.325,5044.0
2023-07-24,29.265,29.335,29.195,29.195,2135.0
2023-07-25,29.405,29.56,29.405,29.5,1336.0
2023-07-26,29.55,29.55,29.49,29.49,1200.0
2023-07-27,29.69,29.725,29.46,29.63,2792.0
2023-07-28,29.755,29.755,29.7,29.755,3758.0
2023-07-31,29.59,29.64,29.59,29.59,3214.0
2023-08-01,29.865,29.895,29.865,29.885,1517.0
2023-08-02,29.58,29.58,29.53,29.54,1580.0
2023-08-03,29.51,29.52,29.49,29.49,294.0
2023-08-04,29.46,29.6,29.395,29.395,3097.0
2023-08-08,29.745,29.745,29.58,29.64,716.0
2023-08-09,29.62,29.65,29.41,29.41,4045.0
2023-08-10,29.47,29.51,29.47,29.48,400.0
2023-08-11,29.365,29.45,29.365,29.365,1046.0
2023-08-14,29.64,29.69,29.63,29.64,1060.0
2023-08-15,29.64,29.64,29.47,29.47,2217.0
2023-08-16,29.59,29.67,29.5,29.54,2111.0
2023-08-17,29.49,29.54,29.315,29.315,830.0
2023-08-18,29.255,29.405,29.255,29.395,757.0
2023-08-21,29.47,29.62,29.47,29.61,1404.0
2023-08-22,29.54,29.6,29.49,29.49,3741.0
2023-08-23,29.765,29.785,29.765,29.785,1983.0
2023-08-24,29.99,30.0,29.54,29.63,2158.0
2023-08-25,29.725,29.735,29.6,29.715,4667.0
2023-08-28,29.855,29.885,29.785,29.865,4050.0
2023-08-29,30.21,30.26,30.21,30.22,5380.0
2023-08-30,30.305,30.305,30.19,30.19,1845.0
2023-08-31,30.365,30.395,30.19,30.19,246.0
2023-09-01,30.445,30.495,30.445,30.455,408.0
2023-09-05,30.475,30.495,30.445,30.485,1515.0
2023-09-06,30.25,30.25,30.16,30.23,3733.0
2023-09-07,30.2,30.24,30.19,30.22,2423.0
2023-09-08,30.16,30.16,30.08,30.1,2172.0
2023-09-11,30.04,30.07,29.985,30.07,3978.0
2023-09-12,29.845,29.975,29.845,29.895,3110.0
2023-09-13,29.885,29.895,29.855,29.885,1445.0
2023-09-14,29.865,29.99,29.865,29.99,600.0
2023-09-15,29.785,29.785,29.58,29.58,3400.0
2023-09-18,29.56,29.6,29.56,29.59,762.0
2023-09-19,29.235,29.44,29.235,29.44,467.0
2023-09-20,29.42,29.42,29.245,29.245,2160.0
2023-09-21,28.91,28.91,28.725,28.745,6294.0
2023-09-22,28.825,28.825,28.745,28.745,600.0
2023-09-25,28.705,28.765,28.685,28.685,3795.0
2023-09-26,28.695,28.695,28.46,28.49,2338.0
2023-09-27,28.565,28.575,28.34,28.525,6000.0
2023-09-28,28.745,28.755,28.685,28.685,3501.0
2023-09-29,28.765,28.85,28.765,28.85,302.0
2023-10-02,29.07,29.1,28.91,28.99,4491.0
2023-10-03,29.12,29.12,28.775,28.815,3973.0
2023-10-04,28.91,29.11,28.91,29.11,1300.0
2023-10-05,29.13,29.13,28.94,29.08,2388.0
2023-10-06,29.315,29.415,29.255,29.375,5533.0
2023-10-10,29.59,29.72,29.57,29.57,5372.0
2023-10-11,29.67,29.76,29.61,29.75,2131.0
2023-10-12,29.8,29.975,29.73,29.875,4948.0
2023-10-13,29.845,29.845,29.58,29.7,2589.0
2023-10-16,29.895,29.935,29.885,29.895,8064.0
2023-10-17,29.845,29.945,29.78,29.875,2420.0
2023-10-18,29.82,29.82,29.61,29.61,977.0
2023-10-19,29.58,29.58,29.51,29.51,500.0
2023-10-20,29.16,29.215,29.04,29.04,5440.0
2023-10-23,28.91,29.175,28.91,29.07,10302.0
2023-10-24,29.205,29.305,29.175,29.275,3675.0
2023-10-25,29.07,29.17,28.9,29.0,5541.0
2023-10-26,28.695,28.705,28.545,28.585,3206.0
2023-10-27,28.555,28.645,28.42,28.42,3801.0
2023-10-30,28.575,28.85,28.575,28.835,3298.0
2023-10-31,28.87,29.01,28.87,29.01,6812.0
2023-11-01,29.17,29.315,29.1,29.315,1818.0
2023-11-02,29.53,29.65,29.505,29.65,3356.0
2023-11-03,29.76,29.83,29.75,29.75,2100.0
2023-11-06,29.81,29.875,29.77,29.875,1510.0
2023-11-07,30.055,30.22,30.055,30.135,1100.0
2023-11-08,30.28,30.38,30.23,30.37,4838.0
2023-11-09,30.35,30.35,30.145,30.165,4827.0
2023-11-10,30.565,30.645,30.555,30.645,4202.0
2023-11-13,30.525,30.615,30.525,30.575,2858.0
2023-11-14,30.93,31.03,30.87,30.9,8700.0
2023-11-15,30.93,30.93,30.815,30.815,4746.0
2023-11-16,30.87,30.96,30.87,30.96,4666.0
2023-11-17,30.87,30.96,30.87,30.87,3833.0
2023-11-20,30.87,31.215,30.87,31.215,4935.0
2023-11-21,31.02,31.07,30.98,31.07,4141.0
2023-11-22,31.315,31.315,31.155,31.155,1306.0
2023-11-23,31.245,31.245,31.165,31.245,1472.0
2023-11-24,30.93,31.04,30.45,31.0,4300.0
2023-11-27,30.94,31.0,30.87,30.92,10982.0
2023-11-28,30.695,30.765,30.695,30.765,813.0
2023-11-29,30.87,30.91,30.775,30.785,2853.0
2023-11-30,30.785,30.785,30.625,30.665,4909.0
2023-12-01,30.725,30.84,30.725,30.83,2707.0
2023-12-04,30.715,30.805,30.715,30.765,4182.0
2023-12-05,30.88,30.88,30.785,30.85,6062.0
2023-12-06,30.88,30.89,30.785,30.84,4801.0
2023-12-07,30.93,31.05,30.93,31.05,5700.0
2023-12-08,31.1,31.195,31.0,31.195,5333.0
2023-12-11,31.265,31.415,31.265,31.395,5949.0
2023-12-12,31.425,31.7,31.425,31.68,3150.0
2023-12-13,31.73,31.885,31.69,31.81,12515.0
2023-12-14,31.63,31.7,31.55,31.59,2373.0
2023-12-15,31.55,31.58,31.455,31.58,6495.0
2023-12-18,31.67,31.825,31.65,31.79,8873.0
2023-12-19,31.75,31.79,31.7,31.76,1840.0
2023-12-20,31.825,31.825,31.5,31.56,2429.0
2023-12-21,31.415,31.51,31.395,31.455,9774.0
2023-12-22,31.445,31.5,31.405,31.405,3829.0
2023-12-27,31.425,31.425,31.415,31.415,283.0
2023-12-28,31.495,31.635,31.465,31.535,9157.0
2023-12-29,31.515,31.515,31.315,31.495,3348.0
2024-01-02,31.415,31.455,31.355,31.355,900.0
2024-01-03,31.315,31.415,31.305,31.305,4377.0
2024-01-04,31.365,31.425,31.21,31.21,1232.0
2024-01-05,31.23,31.27,31.14,31.26,3701.0
2024-01-08,31.425,31.675,31.395,31.615,10731.0
2024-01-09,31.635,31.8,31.635,31.78,4116.0
2024-01-10,31.86,31.94,31.83,31.88,5327.0
2024-01-11,31.95,32.03,31.86,32.02,3253.0
2024-01-12,32.07,32.135,32.01,32.115,2308.0
2024-01-15,32.265,32.295,32.235,32.295,4884.0
2024-01-16,32.245,32.265,32.125,32.175,11676.0
2024-01-17,32.07,32.145,32.02,32.07,6143.0
2024-01-18,32.175,32.435,32.175,32.415,9085.0
2024-01-19,32.5,32.75,32.455,32.71,13631.0
2024-01-22,32.9,33.005,32.84,32.985,9262.0
2024-01-23,32.945,32.945,32.79,32.83,5621.0
2024-01-24,33.035,33.175,33.035,33.045,8602.0
2024-01-25,33.145,33.165,32.935,33.015,7923.0
2024-01-26,32.995,32.995,32.86,32.9,3756.0
2024-01-29,33.005,33.095,32.945,33.065,11782.0
2024-01-30,33.135,33.135,33.065,33.065,11206.0
2024-01-31,32.925,32.925,32.69,32.71,8902.0
2024-02-01,32.74,32.915,32.7,32.9,9484.0
2024-02-02,33.205,33.66,33.205,33.6,7100.0
2024-02-05,33.725,33.785,33.59,33.745,9502.0
2024-02-06,33.72,33.72,33.49,33.62,13650.0
2024-02-07,33.875,34.025,33.875,34.005,9375.0
2024-02-08,34.065,34.125,34.025,34.035,14443.0
2024-02-09,34.055,34.31,34.055,34.28,8200.0
2024-02-12,34.34,34.39,34.22,34.25,8200.0
2024-02-13,34.055,34.24,33.945,34.045,2950.0
2024-02-14,34.32,34.39,34.17,34.39,7500.0
2024-02-15,34.35,34.47,34.32,34.42,8500.0
2024-02-16,34.575,34.575,34.19,34.21,6645.0
2024-02-20,34.095,34.095,33.885,33.925,9744.0
2024-02-21,33.955,34.015,33.805,34.015,4700.0
2024-02-22,34.585,34.905,34.575,34.885,3736.0
2024-02-23,35.07,35.1,34.905,34.98,8279.0
2024-02-26,35.01,35.07,34.96,34.97,3017.0
2024-02-27,34.98,34.99,34.895,34.99,3198.0
2024-02-28,34.915,35.04,34.915,34.98,3767.0
2024-02-29,35.11,35.2,35.0,35.18,8400.0
2024-03-01,35.375,35.545,35.31,35.535,25200.0
2024-03-04,35.645,35.715,35.595,35.595,5933.0
2024-03-05,35.475,35.475,35.06,35.23,4606.0
2024-03-06,35.32,35.395,35.22,35.29,4508.0
2024-03-07,35.515,35.615,35.485,35.565,4300.0
2024-03-08,35.575,35.695,35.23,35.28,11906.0
2024-03-11,35.07,35.11,34.96,35.06,3302.0
2024-03-12,35.365,35.625,35.33,35.625,7400.0
2024-03-13,35.535,35.605,35.415,35.475,7551.0
2024-03-14,35.485,35.655,35.455,35.595,7550.0
2024-03-15,35.19,35.385,35.19,35.33,4005.0
2024-03-18,35.665,35.715,35.505,35.505,8000.0
2024-03-19,35.615,35.79,35.505,35.77,8347.0
2024-03-20,35.89,35.9,35.79,35.79,3300.0
2024-03-21,36.14,36.355,36.14,36.225,9000.0
2024-03-22,36.19,36.35,36.155,36.25,6347.0
2024-03-25,36.105,36.125,36.025,36.045,7980.0
2024-03-26,36.095,36.095,36.035,36.035,3562.0
2024-03-27,36.075,36.145,35.875,35.995,3160.0
2024-03-28,36.005,36.055,35.945,36.045,4300.0
2024-04-01,36.075,36.125,35.935,35.985,22251.0
2024-04-02,35.68,35.68,35.56,35.67,3412.0
2024-04-03,35.705,35.755,35.68,35.715,3471.0
2024-04-04,35.845,35.845,35.235,35.27,3250.0
2024-04-05,35.58,35.785,35.58,35.785,4706.0
2024-04-08,35.805,35.805,35.67,35.7,5814.0
2024-04-09,35.785,35.785,35.42,35.59,6200.0
2024-04-10,35.53,35.69,35.41,35.65,7543.0
2024-04-11,35.745,35.975,35.7,35.935,5259.0
2024-04-12,35.765,35.765,35.62,35.65,7051.0
2024-04-15,35.985,35.985,35.28,35.28,7708.0
2024-04-16,35.5,35.55,35.34,35.42,5200.0
2024-04-17,35.3,35.3,35.045,35.075,2615.0
2024-04-18,35.175,35.195,34.935,34.935,5900.0
2024-04-19,34.835,34.905,34.39,34.39,5820.0
2024-04-22,34.46,34.69,34.38,34.56,16650.0
2024-04-23,34.69,34.895,34.69,34.855,3900.0
2024-04-24,35.205,35.205,34.875,34.965,7500.0
2024-04-25,34.5,34.775,34.47,34.68,8400.0
2024-04-26,34.975,35.235,34.965,35.155,4301.0
2024-04-29,35.195,35.195,35.035,35.115,5380.0
2024-04-30,35.32,35.4,34.945,34.975,9148.0
2024-05-01,34.815,35.115,34.815,34.915,721.0
2024-05-02,34.955,34.955,34.63,34.76,2054.0
2024-05-03,35.135,35.28,35.065,35.28,7303.0
2024-05-06,35.44,35.65,35.44,35.63,7200.0
2024-05-07,35.825,36.025,35.825,35.945,2508.0
2024-05-08,35.965,35.995,35.895,35.955,8700.0
2024-05-09,35.965,35.965,35.865,35.905,3901.0
2024-05-10,35.985,36.015,35.985,36.005,4000.0
2024-05-13,36.015,36.065,35.985,36.015,2130.0
2024-05-14,35.985,36.145,35.955,36.135,3997.0
2024-05-15,36.27,36.6,36.27,36.58,7446.0
2024-05-16,36.665,36.665,36.52,36.53,11537.0
2024-05-17,36.45,36.45,36.38,36.43,1300.0
2024-05-21,36.635,36.715,36.635,36.695,2151.0
2024-05-22,36.675,36.715,36.6,36.635,6100.0
2024-05-23,36.885,36.915,36.695,36.725,2110.0
2024-05-24,36.835,36.835,36.715,36.785,2805.0
2024-05-27,36.895,36.925,36.685,36.895,2122.0
2024-05-28,36.805,36.805,36.685,36.765,17532.0
2024-05-29,36.685,36.805,36.685,36.695,11739.0
2024-05-30,36.53,36.58,36.43,36.43,1700.0
2024-05-31,36.085,36.52,35.995,36.52,6491.0
2024-06-03,36.725,36.735,36.32,36.52,7705.0
2024-06-04,36.59,36.815,36.59,36.775,9700.0
2024-06-05,37.16,37.28,37.16,37.28,900.0
2024-06-06,37.36,37.36,37.15,37.2,9400.0
2024-06-07,37.32,37.575,37.27,37.41,7241.0
2024-06-10,37.38,37.585,37.38,37.55,1330.0
2024-06-11,37.585,37.685,37.43,37.685,2950.0
2024-06-12,37.935,38.035,37.845,37.955,12545.0
2024-06-13,37.915,38.05,37.835,38.05,5812.0
2024-06-14,38.11,38.11,37.985,38.035,2720.0
2024-06-17,38.12,38.46,38.12,38.38,2908.0
2024-06-18,38.41,38.48,38.41,38.48,3300.0
2024-06-19,38.39,38.575,38.27,38.49,2300.0
2024-06-20,38.505,38.505,38.19,38.23,17079.0
2024-06-21,38.17,38.29,38.11,38.2,11000.0
2024-06-24,38.13,38.17,37.955,37.955,13803.0
2024-06-25,38.005,38.095,37.955,38.075,14900.0
2024-06-26,38.075,38.175,38.005,38.175,4965.0
2024-06-27,38.135,38.205,37.995,38.055,9491.0
2024-06-28,38.085,38.285,37.855,37.855,3927.0
2024-07-02,37.8,37.975,37.8,37.935,19605.0
2024-07-03,37.895,38.355,37.895,37.945,8001.0
2024-07-04,38.015,38.015,37.83,37.83,1700.0
2024-07-05,38.085,38.305,38.085,38.305,3206.0
2024-07-08,38.305,38.335,38.205,38.245,1861.0
2024-07-09,38.335,38.335,38.235,38.255,2857.0
2024-07-10,38.245,38.55,38.245,38.55,5634.0
2024-07-11,38.255,38.285,38.225,38.235,4865.0
2024-07-12,38.355,38.75,38.355,38.49,2082.0
2024-07-15,38.71,38.85,38.68,38.68,4205.0
2024-07-16,38.905,38.985,38.84,38.975,6538.0
2024-07-17,38.59,38.59,38.4,38.4,2600.0
2024-07-18,38.45,38.6,38.125,38.205,8885.0
2024-07-19,38.295,38.295,37.955,37.975,8358.0
2024-07-22,38.43,38.58,38.365,38.54,4215.0
2024-07-23,38.54,38.6,38.5,38.5,1925.0
2024-07-24,38.215,38.215,37.65,37.69,3710.0
2024-07-25,37.59,37.925,37.51,37.51,4705.0
2024-07-26,37.83,38.085,37.83,37.885,3450.0
2024-07-29,38.135,38.185,37.965,38.035,9710.0
2024-07-30,37.845,37.895,37.66,37.885,4120.0
2024-07-31,38.345,38.44,38.315,38.43,11300.0
2024-08-01,38.57,38.7,37.965,38.135,4110.0
2024-08-02,37.74,37.74,37.3,37.55,2670.0
2024-08-06,37.54,37.54,36.63,36.765,3327.0
2024-08-07,36.995,37.175,36.28,36.29,2410.0
2024-08-08,36.845,37.215,36.845,37.165,1046.0
2024-08-09,37.31,37.46,37.275,37.39,2501.0
2024-08-12,37.51,37.53,37.44,37.45,3800.0
2024-08-13,37.7,37.975,37.7,37.975,4200.0
2024-08-14,37.955,38.105,37.955,38.105,800.0
2024-08-15,38.52,38.8,38.52,38.76,7000.0
2024-08-16,38.75,38.76,38.62,38.68,2300.0
2024-08-19,38.69,38.8,38.69,38.8,4500.0
2024-08-20,38.76,38.86,38.71,38.79,1815.0
2024-08-21,38.905,39.075,38.84,39.005,4210.0
2024-08-22,38.915,38.915,38.69,38.69,14800.0
2024-08-23,38.65,38.8,38.63,38.8,2425.0
2024-08-26,38.8,38.86,38.58,38.65,8538.0
2024-08-27,38.58,38.74,38.58,38.7,930.0
2024-08-28,38.49,38.53,38.335,38.53,564.0
2024-08-29,38.68,38.8,38.52,38.52,3916.0
2024-08-30,38.51,38.79,38.44,38.79,4620.0
2024-09-03,38.83,38.83,38.085,38.085,16601.0
2024-09-04,37.965,38.115,37.945,38.035,2340.0
2024-09-05,38.015,38.015,37.69,37.7,4200.0
2024-09-06,37.925,37.945,37.42,37.47,6550.0
2024-09-09,37.8,37.955,37.75,37.845,4537.0
2024-09-10,38.055,38.115,37.865,38.095,1190.0
2024-09-11,37.65,38.37,37.57,38.37,7350.0
2024-09-12,38.39,38.72,38.37,38.69,6400.0
2024-09-13,38.79,38.975,38.78,38.915,13400.0
2024-09-16,38.87,38.975,38.83,38.975,3430.0
2024-09-17,39.175,39.185,38.87,38.975,15245.0
2024-09-18,38.955,39.185,38.86,38.9,9520.0
2024-09-19,39.44,39.44,39.295,39.295,4000.0
2024-09-20,39.195,39.295,39.135,39.185,7010.0
2024-09-23,39.135,39.145,39.075,39.145,4545.0
2024-09-24,39.075,39.075,38.93,38.96,10500.0
2024-09-25,39.005,39.025,38.93,38.995,7500.0
2024-09-26,39.355,39.355,39.015,39.165,9306.0
2024-09-27,39.285,39.295,39.175,39.225,2416.0
2024-09-30,39.215,39.335,39.065,39.335,4600.0
2024-10-01,39.405,39.405,38.93,39.025,7072.0
2024-10-02,38.995,39.125,38.995,39.095,9488.0
2024-10-03,39.105,39.275,39.065,39.215,14101.0
2024-10-04,39.645,39.645,39.245,39.485,7219.0
2024-10-07,39.525,39.535,39.265,39.295,4003.0
2024-10-08,39.69,39.77,39.665,39.77,6513.0
2024-10-09,39.86,40.22,39.85,40.22,5262.0
2024-10-10,40.22,40.27,40.19,40.22,2200.0
2024-10-11,40.3,40.535,40.3,40.535,4023.0
2024-10-15,40.895,40.995,40.465,40.465,8049.0
2024-10-16,40.515,40.645,40.375,40.595,4396.0
2024-10-17,41.04,41.04,40.675,40.695,5244.0
2024-10-18,40.855,40.895,40.785,40.875,3350.0
2024-10-21,40.905,40.905,40.825,40.825,2688.0
2024-10-22,40.675,40.735,40.555,40.725,1811.0
2024-10-23,40.675,40.675,40.26,40.375,2719.0
2024-10-24,40.425,40.505,40.32,40.425,13750.0
2024-10-25,40.525,40.825,40.525,40.555,3231.0
2024-10-28,40.665,40.755,40.595,40.595,10000.0
2024-10-29,40.605,40.845,40.605,40.795,1102.0
2024-10-30,40.805,40.805,40.535,40.545,6683.0
2024-10-31,40.29,40.29,39.95,39.97,8313.0
2024-11-01,40.07,40.22,40.07,40.11,8011.0
2024-11-04,39.96,40.03,39.86,39.88,4720.0
2024-11-05,39.87,40.12,39.86,40.08,6944.0
2024-11-06,41.43,41.43,40.935,41.21,4225.0
2024-11-07,41.17,41.39,41.17,41.38,7426.0
2024-11-08,41.52,41.765,41.52,41.65,3351.0
2024-11-11,41.835,41.835,41.61,41.65,2323.0
2024-11-12,41.69,41.73,41.58,41.65,3811.0
2024-11-13,41.67,41.825,41.62,41.69,12278.0
2024-11-14,41.7,41.805,41.6,41.65,4090.0
2024-11-15,41.38,41.38,40.975,41.07,54200.0
2024-11-18,40.945,41.09,40.905,40.905,6900.0
2024-11-19,40.685,40.955,40.685,40.875,7156.0
2024-11-20,41.1,41.1,40.795,41.04,5160.0
2024-11-21,41.11,41.35,40.765,41.3,7842.0
2024-11-22,41.26,41.47,41.26,41.47,14354.0
2024-11-25,41.62,41.735,41.57,41.66,6364.0
2024-11-26,42.115,42.175,42.055,42.175,1000.0
2024-11-27,42.145,42.155,41.865,41.945,6427.0
2024-11-28,41.69,42.155,41.69,42.025,2450.0
2024-11-29,42.125,42.395,42.095,42.105,4302.0
2024-12-02,42.285,42.415,42.285,42.375,3031.0
2024-12-03,42.345,42.51,42.245,42.49,19376.0
2024-12-04,42.51,42.66,42.51,42.66,4706.0
2024-12-05,42.57,42.57,42.335,42.345,4549.0
2024-12-06,42.62,42.93,42.62,42.84,2219.0
2024-12-09,42.53,42.69,42.53,42.66,6919.0
2024-12-10,42.72,42.76,42.53,42.54,6625.0
2024-12-11,42.8,42.87,42.7,42.79,7960.0
2024-12-12,42.74,42.74,42.59,42.66,8550.0
2024-12-13,42.64,42.66,42.415,42.5,7401.0
2024-12-16,42.61,42.61,42.52,42.52,415.0
2024-12-17,42.52,42.64,42.45,42.55,10300.0
2024-12-18,42.56,42.79,41.895,42.025,4250.0
2024-12-19,41.895,42.49,41.66,41.66,18194.0
2024-12-20,41.45,42.225,41.45,41.965,4300.0
2024-12-23,42.105,42.265,42.015,42.265,2515.0
2024-12-24,42.415,42.57,42.415,42.57,800.0
2024-12-27,42.395,42.475,42.155,42.325,10919.0
2024-12-30,41.765,41.925,41.745,41.805,5360.0
2024-12-31,41.895,41.895,41.62,41.66,2080.0
2025-01-02,42.065,42.065,41.41,41.61,20717.0
2025-01-03,41.745,42.205,41.745,42.105,14025.0
2025-01-06,42.085,42.365,41.905,41.945,11262.0
2025-01-07,42.165,42.165,41.69,41.71,7136.0
2025-01-08,41.785,41.885,41.67,41.865,7730.0
2025-01-09,41.905,41.905,41.815,41.815,100.0
2025-01-10,41.71,41.71,41.37,41.42,3671.0
2025-01-13,41.1,41.4,41.01,41.37,11197.0
2025-01-14,41.47,41.47,41.02,41.22,5200.0
2025-01-15,41.66,41.925,41.66,41.855,1740.0
2025-01-16,42.115,42.185,41.995,42.075,1479.0
2025-01-17,42.475,42.585,42.405,42.525,9363.0
2025-01-20,42.485,42.485,41.905,42.225,1039.0
2025-01-21,42.505,42.505,42.405,42.475,5067.0
2025-01-22,42.84,43.05,42.84,42.99,2131.0
2025-01-23,42.97,43.13,42.9,43.13,3834.0
2025-01-24,43.09,43.09,42.87,42.94,6401.0
2025-01-27,42.325,42.635,42.325,42.625,3125.0
2025-01-28,42.635,43.12,42.635,43.03,5004.0
2025-01-29,43.13,43.15,42.91,42.91,3400.0
2025-01-30,43.39,43.6,43.19,43.53,9230.0
2025-01-31,43.72,43.86,43.23,43.4,16648.0
2025-02-03,42.99,43.38,42.99,43.26,8423.0
2025-02-04,42.645,42.795,42.575,42.685,9200.0
2025-02-05,42.485,42.87,42.485,42.87,8830.0
2025-02-06,43.07,43.07,42.805,42.9,6300.0
2025-02-07,42.86,42.86,42.495,42.515,7210.0
2025-02-10,42.98,42.99,42.785,42.86,5429.0
2025-02-11,42.795,42.91,42.795,42.83,5228.0
2025-02-12,42.615,42.695,42.555,42.695,3050.0
2025-02-13,42.83,42.93,42.775,42.85,9100.0
2025-02-14,42.795,42.805,42.645,42.685,9424.0
2025-02-18,42.685,42.775,42.625,42.755,3817.0
2025-02-19,42.83,43.07,42.83,43.07,8500.0
2025-02-20,42.97,42.97,42.705,42.805,2412.0
2025-02-21,42.505,42.505,42.275,42.305,3350.0
2025-02-24,42.205,42.385,42.205,42.255,4423.0
2025-02-25,41.955,42.385,41.955,42.295,8100.0
2025-02-26,42.555,42.555,42.165,42.335,2100.0
2025-02-27,42.735,42.745,42.085,42.085,6100.0
2025-02-28,42.095,42.575,42.025,42.575,8529.0
2025-03-03,42.575,42.625,42.125,42.225,62435.0
2025-03-04,41.805,42.255,41.62,41.72,13440.0
2025-03-05,41.32,41.825,41.32,41.72,20040.0
2025-03-06,41.33,41.41,40.89,41.02,4262.0
2025-03-07,41.3,41.35,40.81,41.35,11533.0
2025-03-10,40.9,41.12,40.425,40.615,7190.0
2025-03-11,40.365,40.495,40.055,40.105,14733.0
2025-03-12,40.205,40.205,39.815,40.005,20364.0
2025-03-13,39.995,39.995,39.43,39.47,368648.0
2025-03-14,39.635,40.075,39.635,40.065,25002.0
2025-03-17,40.045,40.325,39.975,40.275,3081.0
2025-03-18,40.135,40.135,39.735,39.805,12490.0
2025-03-19,39.895,40.475,39.895,40.275,2789.0
2025-03-20,40.485,40.485,40.075,40.105,4555.0
2025-03-21,39.855,40.095,39.805,40.095,9912.0
2025-03-24,40.66,40.76,40.605,40.76,5956.0
2025-03-25,40.65,40.84,40.65,40.69,13357.0
2025-03-26,40.56,40.56,40.29,40.36,18038.0
2025-03-27,40.39,40.62,40.34,40.4,11522.0
2025-03-28,40.25,40.25,39.525,39.565,16743.0
2025-03-31,39.275,40.11,39.255,40.04,16778.0
2025-04-01,39.995,40.04,39.725,39.935,10702.0
2025-04-02,39.655,40.3,39.515,40.2,4563.0
2025-04-03,38.2,38.2,37.81,37.82,13631.0
2025-04-04,37.28,37.28,36.115,36.115,12499.0
2025-04-07,35.19,36.98,34.54,35.805,73992.0
2025-04-08,36.795,37.0,34.94,35.335,95518.0
2025-04-09,34.83,38.28,34.83,38.16,149724.0
2025-04-10,37.34,37.34,35.665,36.615,152994.0
2025-04-11,36.325,37.19,36.015,37.04,103600.0
2025-04-14,37.71,37.71,37.06,37.29,89678.0
2025-04-15,37.38,37.62,37.35,37.41,121300.0
2025-04-16,36.95,36.95,36.055,36.355,149613.0
2025-04-17,36.595,36.695,36.335,36.415,138998.0
2025-04-21,36.005,36.005,35.23,35.585,12656.0
2025-04-22,36.185,36.515,36.045,36.445,61217.0
2025-04-23,37.45,37.57,36.93,37.05,82938.0
2025-04-24,37.45,37.67,37.395,37.66,30430.0
2025-04-25,37.68,37.91,37.47,37.91,43540.0
2025-04-28,37.95,37.95,37.6,37.8,9913.0
2025-04-29,37.91,38.16,37.83,38.08,45300.0
2025-04-30,37.71,38.07,37.31,38.01,52352.0
2025-05-01,38.23,38.525,38.2,38.2,31630.0
2025-05-02,38.555,38.855,38.545,38.765,28852.0
2025-05-05,38.645,38.855,38.615,38.615,8206.0
2025-05-06,38.29,38.475,38.15,38.16,23359.0
2025-05-07,38.34,38.595,38.05,38.505,30800.0
2025-05-08,38.855,39.215,38.685,38.875,33957.0
2025-05-09,38.935,38.935,38.735,38.815,23677.0
2025-05-12,39.935,40.21,39.835,40.18,10420.0
2025-05-13,40.33,40.43,40.12,40.14,4650.0
2025-05-14,40.21,40.28,40.12,40.22,12825.0
2025-05-15,40.24,40.54,40.18,40.44,9382.0
2025-05-16,40.57,40.82,40.57,40.8,5340.0
2025-05-20,40.74,40.74,40.48,40.58,9759.0
2025-05-21,40.14,40.31,39.675,39.775,16911.0
2025-05-22,39.865,39.925,39.695,39.695,11066.0
2025-05-23,38.935,39.045,38.865,38.905,27170.0
2025-05-26,39.405,39.455,39.315,39.455,808.0
2025-05-27,39.555,39.955,39.555,39.955,8433.0
2025-05-28,40.02,40.02,39.725,39.725,7674.0
2025-05-29,40.06,40.06,39.665,39.775,14631.0
2025-05-30,39.675,39.735,39.315,39.605,16505.0
2025-06-02,39.455,39.695,39.205,39.695,24362.0
2025-06-03,39.685,40.015,39.685,39.995,6217.0
2025-06-04,40.05,40.13,40.015,40.04,6747.0
2025-06-05,39.855,40.16,39.805,39.965,35363.0
2025-06-06,40.2,40.29,40.11,40.27,14132.0
2025-06-09,40.24,40.24,40.08,40.09,5354.0
2025-06-10,40.19,40.39,40.14,40.35,15990.0
2025-06-11,40.4,40.4,40.07,40.19,30487.0
2025-06-12,40.015,40.13,40.005,40.13,55069.0
2025-06-13,39.945,39.945,39.415,39.425,20952.0
2025-06-16,39.625,39.845,39.485,39.745,35004.0
2025-06-17,39.685,39.725,39.565,39.575,28777.0
2025-06-18,39.595,39.675,39.455,39.465,16075.0
2025-06-19,39.345,39.375,39.215,39.315,4201.0
2025-06-20,39.635,39.635,39.285,39.375,57061.0
2025-06-23,39.555,39.795,39.405,39.785,10544.0
2025-06-24,39.96,40.25,39.93,40.25,8453.0
2025-06-25,40.27,40.33,40.14,40.14,2934.0
2025-06-26,39.95,40.12,39.95,40.11,6811.0
2025-06-27,40.5,40.68,40.44,40.59,24692.0
2025-06-30,40.63,40.7,40.45,40.69,8675.0
2025-07-02,40.78,40.87,40.68,40.79,15544.0
2025-07-03,40.84,41.14,40.79,41.01,6279.0
2025-07-04,40.91,40.96,40.71,40.82,2095.0
2025-07-07,41.06,41.06,40.82,40.94,13485.0
2025-07-08,41.06,41.12,40.99,41.03,9211.0
2025-07-09,41.19,41.3,41.1,41.3,3136.0
2025-07-10,41.36,41.37,41.23,41.23,3862.0
2025-07-11,41.09,41.09,40.98,41.06,13981.0
2025-07-14,41.06,41.16,40.96,41.11,10545.0
2025-07-15,41.19,41.19,40.91,40.91,9669.0
2025-07-16,40.96,41.05,40.55,40.95,33628.0
2025-07-17,41.22,41.4,41.21,41.36,9086.0
2025-07-18,41.27,41.27,41.14,41.22,17326.0
2025-07-21,41.24,41.37,41.18,41.18,21991.0
2025-07-22,41.15,41.15,40.93,41.05,9634.0
2025-07-23,41.13,41.32,41.13,41.3,16042.0
2025-07-24,41.38,41.51,41.38,41.45,9412.0
2025-07-25,41.81,41.81,41.79,41.79,1300.0
2025-07-28,41.96,41.96,41.78,41.84,7183.0
2025-07-29,42.02,42.02,41.77,41.8,3492.0
2025-07-30,41.93,41.94,41.63,41.81,18885.0
2025-07-31,41.94,42.14,41.635,41.64,21846.0
2025-08-01,41.24,41.24,40.92,41.03,10432.0
2025-08-05,41.7,41.72,41.3,41.3,15298.0
2025-08-06,41.38,41.64,41.33,41.55,10396.0
2025-08-07,41.56,41.56,41.15,41.25,15870.0
2025-08-08,41.56,41.67,41.51,41.65,8451.0
2025-08-11,41.76,41.79,41.61,41.61,8296.0
2025-08-12,41.79,42.09,41.79,42.09,7591.0
2025-08-13,42.16,42.36,42.16,42.36,3759.0
2025-08-14,42.41,42.53,42.38,42.52,5067.0
2025-08-15,42.48,42.54,42.39,42.43,10544.0
2025-08-18,42.41,42.41,42.35,42.37,3980.0
2025-08-19,42.5,42.61,42.38,42.39,7327.0
2025-08-20,42.39,42.39,42.08,42.38,18693.0
2025-08-21,42.4,42.42,42.2,42.31,3291.0
2025-08-22,42.47,42.825,42.47,42.71,6856.0
2025-08-25,42.6,42.68,42.6,42.63,2308.0
2025-08-26,42.62,42.68,42.56,42.64,24179.0
2025-08-27,42.74,42.75,42.61,42.61,12727.0
2025-08-28,42.5,42.57,42.39,42.57,15231.0
2025-08-29,42.43,42.43,42.265,42.28,4586.0
2025-09-02,42.13,42.17,41.98,42.17,2641.0
2025-09-03,42.39,42.44,42.28,42.44,12829.0
2025-09-04,42.64,42.885,42.64,42.885,8224.0
2025-09-05,42.885,42.885,42.53,42.73,8380.0
2025-09-08,42.62,42.785,42.62,42.71,6798.0
2025-09-09,42.785,42.935,42.71,42.935,3080.0
2025-09-10,42.955,42.955,42.765,42.875,6774.0
2025-09-11,43.145,43.265,43.145,43.245,3917.0
2025-09-12,43.185,43.185,43.115,43.125,4700.0
2025-09-15,43.165,43.195,42.955,42.975,24307.0
2025-09-16,42.825,42.915,42.775,42.915,17533.0
2025-09-17,43.075,43.095,42.905,43.055,15708.0
2025-09-18,43.285,43.495,43.265,43.315,11669.0
2025-09-19,43.385,43.425,43.195,43.425,12097.0
2025-09-22,43.395,43.775,43.395,43.775,2922.0
2025-09-23,43.735,43.825,43.585,43.635,12949.0
2025-09-24,43.74,43.8,43.61,43.67,12377.0
2025-09-25,43.54,43.59,43.46,43.59,2210.0
2025-09-26,43.8,43.89,43.67,43.86,7348.0
2025-09-29,44.09,44.09,43.88,43.98,4402.0
2025-09-30,43.98,44.23,43.98,44.23,2295.0
2025-10-01,44.19,44.64,44.19,44.62,10610.0
2025-10-02,44.77,44.81,44.77,44.8,1827.0
2025-10-03,44.89,44.97,44.8,44.8,11942.0
2025-10-06,44.88,44.98,44.87,44.89,6480.0
2025-10-07,44.6,44.66,44.6,44.66,6525.0
2025-10-08,44.74,44.89,44.74,44.86,6673.0
2025-10-09,44.94,44.94,44.8,44.84,3074.0
2025-10-10,44.9,44.9,43.75,43.75,10343.0
2025-10-14,44.01,44.45,43.85,44.24,7050.0
2025-10-15,44.75,44.75,44.35,44.42,1500.0
2025-10-16,44.53,44.53,43.98,44.14,28765.0
2025-10-17,44.01,44.32,44.01,44.31,14033.0
2025-10-20,44.72,44.93,44.72,44.89,7488.0
2025-10-21,44.76,45.01,44.76,44.98,7896.0
2025-10-22,44.78,44.78,44.37,44.54,46632.0
2025-10-23,44.65,44.88,44.65,44.82,21162.0
2025-10-24,45.2,45.24,45.05,45.05,9453.0
2025-10-27,45.31,45.55,45.31,45.55,9682.0
2025-10-28,45.54,45.54,45.36,45.36,19815.0
2025-10-29,45.41,45.47,45.06,45.18,33928.0
2025-10-30,45.14,45.28,44.97,44.98,30661.0
2025-10-31,45.16,45.16,44.83,44.99,35187.0
2025-11-03,45.34,45.34,44.85,44.99,23949.0
2025-11-04,44.82,44.94,44.76,44.79,41182.0
2025-11-05,44.95,45.27,44.92,45.02,19208.0
2025-11-06,44.83,44.84,44.5,44.55,39880.0
2025-11-07,44.33,44.33,43.91,44.3,57207.0
2025-11-10,44.72,44.9,44.54,44.86,22837.0
2025-11-11,44.71,45.03,44.71,44.97,16942.0
2025-11-12,45.11,45.12,44.95,45.06,14312.0
2025-11-13,44.99,44.99,44.6,44.66,51113.0
2025-11-14,44.32,44.79,44.32,44.54,60656.0
2025-11-17,44.41,44.62,44.0,44.13,32228.0
2025-11-18,43.82,43.87,43.55,43.65,31509.0
2025-11-19,43.75,44.15,43.75,44.05,30209.0
2025-11-20,44.66,44.76,43.6,43.6,77258.0
2025-11-21,43.84,44.55,43.84,44.19,37727.0
2025-11-24,44.5,44.73,44.39,44.66,27119.0
2025-11-25,44.71,45.22,44.6,45.15,17591.0
2025-11-26,45.32,45.43,45.24,45.33,17821.0