Date,Open,High,Low,Close,Volume
2019-04-05,20.298,20.302,20.271,20.302,0
2019-04-08,20.281,20.281,20.233,20.233,0
2019-04-09,20.231,20.238,20.154,20.154,0
2019-04-10,20.199,20.202,20.192,20.192,0
2019-04-11,20.202,20.226,20.187,20.216,88
2019-04-12,20.166,20.266,20.166,20.257,68
2019-04-15,20.302,20.324,20.276,20.276,480
2019-04-16,20.331,20.396,20.331,20.396,0
2019-04-17,20.408,20.429,20.377,20.377,4
2019-04-18,20.343,20.484,20.343,20.484,444
2019-04-23,20.472,20.573,20.432,20.573,0
2019-04-24,20.53,20.554,20.53,20.554,0
2019-04-25,20.556,20.58,20.556,20.58,0
2019-04-26,20.578,20.618,20.578,20.618,0
2019-04-29,20.693,20.707,20.662,20.707,0
2019-04-30,20.652,20.652,20.602,20.602,0
2019-05-02,20.585,20.602,20.537,20.537,340
2019-05-03,20.59,20.652,20.59,20.652,0
2019-05-06,20.384,20.436,20.293,20.436,8
2019-05-07,20.53,20.53,20.255,20.255,1000
2019-05-08,20.25,20.25,20.104,20.185,360
2019-05-09,20.068,20.068,19.838,19.838,0
2019-05-10,20.068,20.082,19.845,19.845,680
2019-05-13,19.982,19.982,19.658,19.658,7872
2019-05-14,19.749,19.931,19.749,19.931,0
2019-05-15,19.927,19.958,19.761,19.958,7952
2019-05-16,19.931,20.209,19.931,20.209,0
2019-05-17,20.106,20.183,20.044,20.132,48
2019-05-20,20.187,20.187,19.958,19.958,100
2019-05-21,20.094,20.118,20.094,20.108,0
2019-05-22,20.099,20.099,20.039,20.039,0
2019-05-23,19.955,19.955,19.783,19.783,0
2019-05-24,19.881,19.936,19.848,19.848,0
2019-05-27,19.955,19.955,19.9,19.9,20
2019-05-28,19.931,19.931,19.886,19.886,4
2019-05-29,19.733,19.733,19.673,19.673,0
2019-05-30,19.771,19.771,19.742,19.749,200
2019-05-31,19.577,19.584,19.505,19.584,0
2019-06-03,19.46,19.546,19.457,19.546,72
2019-06-04,19.402,19.704,19.402,19.704,0
2019-06-05,19.761,19.826,19.761,19.776,0
2019-06-06,19.852,19.912,19.776,19.776,0
2019-06-07,19.879,19.941,19.833,19.91,2828
2019-06-11,20.085,20.176,20.085,20.097,44
2019-06-12,19.972,19.979,19.958,19.958,24
2019-06-13,19.95,20.051,19.95,20.01,4
2019-06-14,19.982,20.013,19.965,20.013,0
2019-06-17,20.099,20.099,20.056,20.056,220
2019-06-18,20.034,20.36,20.034,20.36,0
2019-06-19,20.413,20.413,20.382,20.382,0
2019-06-20,20.515,20.515,20.464,20.464,200
2019-06-21,20.464,20.464,20.377,20.442,13412
2019-06-24,20.362,20.362,20.263,20.263,0
2019-06-25,20.207,20.241,20.207,20.219,472
2019-06-26,20.2,20.294,20.2,20.214,24000
2019-06-27,20.307,20.307,20.236,20.27,0
2019-06-28,20.311,20.384,20.311,20.384,4000
2019-07-01,20.721,20.721,20.644,20.644,0
2019-07-02,20.69,20.69,20.653,20.653,440
2019-07-03,20.724,20.838,20.724,20.838,120
2019-07-04,20.923,20.923,20.874,20.903,264
2019-07-05,20.908,20.908,20.852,20.852,576
2019-07-08,20.835,20.835,20.77,20.777,1256
2019-07-09,20.719,20.719,20.665,20.704,1436
2019-07-10,20.687,20.709,20.687,20.707,280
2019-07-11,20.772,20.772,20.763,20.763,280
2019-07-12,20.787,20.83,20.787,20.789,1064
2019-07-15,20.843,20.869,20.811,20.833,268
2019-07-16,20.792,20.932,20.792,20.886,1024
2019-07-17,20.864,20.864,20.743,20.743,200
2019-07-18,20.585,20.69,20.585,20.632,504
2019-07-19,20.789,20.789,20.733,20.765,244
2019-07-22,20.699,20.733,20.699,20.721,120
2019-07-23,20.86,20.964,20.86,20.937,584
2019-07-24,20.995,21.039,20.957,21.039,380
2019-07-25,21.112,21.112,20.896,20.94,48
2019-07-26,20.947,21.039,20.947,21.032,520
2019-07-29,21,21.041,20.995,20.995,28
2019-07-30,21,21,20.813,20.813,888
2019-07-31,20.83,20.877,20.83,20.862,100
2019-08-01,20.864,21.044,20.864,21.039,204
2019-08-02,20.622,20.622,20.408,20.408,508
2019-08-05,20.26,20.26,19.899,19.899,1484
2019-08-06,19.768,19.906,19.758,19.758,1208
2019-08-07,19.909,20.008,19.758,19.785,8
2019-08-08,20.042,20.166,19.994,20.166,648
2019-08-09,20.2,20.2,20.011,20.011,2264
2019-08-12,20.193,20.193,19.897,19.897,160
2019-08-13,19.87,20.093,19.795,20.093,100
2019-08-14,20.091,20.091,19.744,19.744,60
2019-08-15,19.8,19.8,19.627,19.739,664
2019-08-16,19.843,20.04,19.843,20.04,40
2019-08-19,20.197,20.219,20.156,20.219,4
2019-08-20,20.256,20.287,20.161,20.161,668
2019-08-21,20.168,20.27,20.168,20.27,0
2019-08-22,20.248,20.282,20.229,20.229,0
2019-08-23,20.348,20.357,19.981,19.981,8
2019-08-26,19.95,20.03,19.95,20.028,0
2019-08-27,19.996,20.156,19.996,20.103,20
2019-08-28,20.04,20.117,20.013,20.117,0
2019-08-29,20.062,20.34,20.062,20.34,0
2019-08-30,20.384,20.542,20.384,20.484,160
2019-09-02,20.513,20.535,20.481,20.491,4020
2019-09-03,20.471,20.471,20.435,20.435,0
2019-09-04,20.593,20.593,20.559,20.571,0
2019-09-05,20.753,20.867,20.721,20.867,216
2019-09-06,20.874,20.974,20.874,20.915,100
2019-09-09,21.046,21.046,20.986,20.986,1120
2019-09-10,20.944,20.976,20.937,20.937,2800
2019-09-11,21.08,21.209,21.063,21.204,21656
2019-09-12,21.262,21.262,21.223,21.223,8644
2019-09-13,21.223,21.345,21.223,21.345,0
2019-09-16,21.257,21.357,21.216,21.33,5980
2019-09-17,21.294,21.294,21.192,21.211,656
2019-09-18,21.216,21.236,21.175,21.175,960
2019-09-19,21.194,21.389,21.194,21.389,500
2019-09-20,21.37,21.433,21.362,21.433,572
2019-09-23,21.391,21.391,21.296,21.318,2144
2019-09-24,21.374,21.413,21.304,21.304,408
2019-09-25,21.187,21.255,21.111,21.255,200
2019-09-26,21.216,21.36,21.216,21.296,644
2019-09-27,21.301,21.357,21.301,21.326,1824
2019-10-01,21.423,21.423,21.119,21.119,32
2019-10-02,21.038,21.038,20.585,20.585,0
2019-10-04,20.651,20.826,20.619,20.826,236
2019-10-07,20.824,20.916,20.821,20.916,852
2019-10-08,20.885,20.885,20.636,20.636,80
2019-10-09,20.619,20.734,20.619,20.724,0
2019-10-10,20.709,20.868,20.631,20.868,332
2019-10-11,20.924,21.258,20.924,21.258,240
2019-10-14,21.143,21.143,21.041,21.128,460
2019-10-15,21.233,21.35,21.226,21.35,412
2019-10-16,21.335,21.345,21.314,21.314,0
2019-10-17,21.258,21.333,21.255,21.255,120
2019-10-18,21.248,21.248,21.182,21.182,264
2019-10-21,21.223,21.345,21.223,21.345,540
2019-10-22,21.394,21.445,21.394,21.413,8048
2019-10-23,21.321,21.401,21.321,21.401,12
2019-10-24,21.44,21.479,21.438,21.479,4464
2019-10-25,21.494,21.577,21.433,21.577,48784
2019-10-28,21.591,21.647,21.589,21.647,0
2019-10-29,21.686,21.686,21.62,21.681,384
2019-10-30,21.662,21.662,21.574,21.574,708
2019-10-31,21.613,21.637,21.479,21.479,48
2019-11-01,21.623,21.75,21.613,21.708,24
2019-11-04,21.82,21.94,21.82,21.918,80
2019-11-05,21.954,22.039,21.954,22.039,84
2019-11-06,22.022,22.022,22,22.008,20
2019-11-07,22.149,22.341,22.132,22.217,740
2019-11-08,22.103,22.156,22.103,22.156,14652
2019-11-11,22.064,22.144,22.056,22.11,264
2019-11-12,22.198,22.285,22.166,22.234,8
2019-11-13,22.151,22.151,22.047,22.122,1400
2019-11-14,22.11,22.137,22.061,22.061,8048
2019-11-15,22.195,22.195,22.122,22.166,828
2019-11-18,22.271,22.271,22.117,22.125,1512
2019-11-19,22.198,22.217,22.12,22.12,0
2019-11-20,22.044,22.069,22.017,22.069,556
2019-11-21,21.949,21.979,21.949,21.979,0
2019-11-22,22.039,22.081,22.039,22.081,0
2019-11-25,22.264,22.295,22.229,22.295,1264
2019-11-26,22.3,22.3,22.283,22.285,80
2019-11-27,22.388,22.395,22.38,22.395,0
2019-11-28,22.349,22.371,22.349,22.371,0
2019-11-29,22.285,22.337,22.266,22.266,9728
2019-12-02,22.334,22.334,21.913,21.913,4848
2019-12-03,22.027,22.032,21.742,21.742,4
2019-12-04,21.815,22.022,21.815,22.022,0
2019-12-05,22.066,22.083,21.959,21.959,180
2019-12-06,22.066,22.322,22.049,22.322,760
2019-12-09,22.283,22.295,22.254,22.264,528
2019-12-10,22.203,22.203,22.076,22.195,120
2019-12-11,22.19,22.232,22.161,22.232,420
2019-12-12,22.22,22.397,22.22,22.397,88
2019-12-13,22.527,22.539,22.492,22.492,0
2019-12-16,22.605,22.809,22.605,22.76,28
2019-12-17,22.738,22.738,22.651,22.658,140
2019-12-18,22.668,22.712,22.668,22.705,8
2019-12-19,22.705,22.707,22.668,22.707,400
2019-12-20,22.719,22.891,22.719,22.891,8068
2019-12-23,22.844,22.886,22.829,22.829,1132
2019-12-27,22.844,22.869,22.783,22.783,9320
2019-12-30,22.732,22.732,22.67,22.727,804
2020-01-02,22.741,22.869,22.741,22.776,656
2020-01-03,22.692,22.727,22.626,22.712,748
2020-01-06,22.636,22.636,22.477,22.624,1552
2020-01-07,22.763,22.825,22.746,22.798,628
2020-01-08,22.712,22.9,22.712,22.9,112
2020-01-09,23.074,23.089,23.062,23.062,500
2020-01-10,23.101,23.113,23.008,23.008,860
2020-01-13,23.047,23.047,22.905,22.959,316
2020-01-14,22.984,23.057,22.984,23.04,1396
2020-01-15,23.089,23.089,22.988,23.008,912
2020-01-16,23.042,23.096,23.015,23.086,40
2020-01-17,23.16,23.253,23.16,23.253,0
2020-01-20,23.275,23.275,23.243,23.267,2716
2020-01-21,23.143,23.204,23.126,23.204,112
2020-01-22,23.338,23.338,23.265,23.267,2172
2020-01-23,23.245,23.245,23.121,23.174,1396
2020-01-24,23.36,23.412,23.258,23.258,1116
2020-01-27,22.964,22.964,22.766,22.766,44
2020-01-28,22.856,22.981,22.842,22.981,1088
2020-01-29,23.025,23.069,22.996,22.996,1192
2020-01-30,22.722,22.771,22.712,22.736,448
2020-01-31,22.78,22.8,22.448,22.448,2516
2020-02-03,22.509,22.702,22.487,22.585,2272
2020-02-04,22.734,23.035,22.734,23.035,0
2020-02-05,23.206,23.265,23.206,23.265,484
2020-02-06,23.505,23.505,23.475,23.475,576
2020-02-07,23.436,23.444,23.392,23.444,216
2020-02-10,23.397,23.505,23.395,23.505,1040
2020-02-11,23.642,23.71,23.642,23.71,4
2020-02-12,23.759,23.823,23.747,23.823,4096
2020-02-13,23.742,23.879,23.742,23.879,1392
2020-02-14,23.884,23.906,23.796,23.813,4560
2020-02-17,23.872,23.901,23.83,23.865,6828
2020-02-18,23.723,23.723,23.671,23.671,216
2020-02-19,23.825,23.879,23.816,23.879,8
2020-02-20,23.86,23.86,23.622,23.622,2072
2020-02-21,23.576,23.637,23.456,23.466,704
2020-02-24,23.018,23.018,22.675,22.675,10088
2020-02-25,22.876,22.876,22.303,22.316,6484
2020-02-26,22.142,22.264,21.975,22.264,9256
2020-02-27,21.838,21.838,21.403,21.403,5140
2020-02-28,21.403,21.403,20.429,20.615,4988
2020-03-02,20.996,21.07,20.407,20.722,2752
2020-03-03,21.053,21.268,20.852,20.852,5636
2020-03-04,20.904,21.165,20.904,21.089,1516
2020-03-05,21.239,21.239,20.825,20.867,1648
2020-03-06,20.465,20.465,19.868,20.074,4032
2020-03-09,20.074,20.074,18.576,18.576,11844
2020-03-10,18.946,19.418,18.601,18.601,62592
2020-03-11,18.794,19.078,18.598,18.63,3540
2020-03-12,17.69,17.69,16.685,16.685,4828
2020-03-13,17,17.801,16.849,17.059,2888
2020-03-16,17.059,17.059,15.95,16.575,17924
2020-03-17,16.9,16.9,16.036,16.721,4236
2020-03-18,16.237,16.389,15.827,16.067,3872
2020-03-19,16.203,16.52,16.126,16.52,0
2020-03-20,17.215,17.279,16.704,16.704,2596
2020-03-23,15.895,16.242,15.777,15.854,6824
2020-03-24,16.648,17.203,16.586,17.203,472
2020-03-25,17.582,17.847,17.142,17.732,9356
2020-03-26,17.294,18.103,17.267,18.103,1144
2020-03-27,17.963,17.982,17.555,17.697,2368
2020-03-30,17.697,17.96,17.658,17.96,1040
2020-03-31,18.123,18.189,17.946,18.184,2524
2020-04-01,17.537,17.599,17.429,17.478,3928
2020-04-02,17.525,17.596,17.454,17.596,1872
2020-04-03,17.565,17.646,17.444,17.444,3832
2020-04-06,18.061,18.248,18.007,18.248,8428
2020-04-07,18.747,19.049,18.528,18.779,1760
2020-04-08,18.459,18.735,18.437,18.735,1444
2020-04-09,18.998,19.148,18.85,19.064,752
2020-04-14,19.194,19.236,19.113,19.126,5748
2020-04-15,19.229,19.229,18.73,18.74,2548
2020-04-16,18.983,18.983,18.855,18.88,1992
2020-04-17,19.396,19.47,19.202,19.202,4352
2020-04-20,19.317,19.384,19.15,19.384,3120
2020-04-21,19.148,19.148,18.604,18.604,216
2020-04-22,18.858,19.047,18.858,19.01,1580
2020-04-23,19.15,19.29,19.113,19.239,308
2020-04-24,19.02,19.182,19.02,19.067,1080
2020-04-27,19.362,19.514,19.362,19.514,296
2020-04-28,19.566,19.806,19.566,19.752,700
2020-04-29,19.838,20.126,19.824,20.126,920
2020-04-30,20.183,20.183,19.711,19.711,6908
2020-05-04,19.054,19.101,18.976,19.042,2548
2020-05-05,19.339,19.617,19.339,19.605,5148
2020-05-06,19.642,19.706,19.529,19.529,1748
2020-05-07,19.61,19.772,19.61,19.767,1200
2020-05-08,19.893,19.895,19.802,19.895,280
2020-05-11,20.072,20.082,19.799,19.939,2044
2020-05-12,19.853,20.003,19.853,19.939,0
2020-05-13,19.747,19.747,19.526,19.526,508
2020-05-14,19.325,19.352,19.138,19.256,3556
2020-05-15,19.536,19.536,19.317,19.317,4416
2020-05-18,19.637,20.05,19.637,20.05,8652
2020-05-19,20.042,20.042,19.755,19.912,1204
2020-05-20,19.821,20.101,19.821,20.101,48
2020-05-21,19.831,19.848,19.831,19.831,204
2020-05-22,19.625,19.905,19.625,19.853,116
2020-05-25,20.337,20.337,20.16,20.237,28
2020-05-26,20.433,20.433,20.33,20.34,752
2020-05-27,20.431,20.537,20.264,20.355,1152
2020-05-28,20.64,20.691,20.64,20.691,0
2020-05-29,20.399,20.428,20.261,20.261,1372
2020-06-02,20.655,20.841,20.655,20.728,1476
2020-06-03,20.905,21.173,20.896,21.141,856
2020-06-04,21.087,21.097,20.947,20.947,1396
2020-06-05,21.05,21.584,21.05,21.584,1036
2020-06-08,21.441,21.606,21.441,21.54,2668
2020-06-09,21.658,21.658,21.365,21.365,1080
2020-06-10,21.486,21.486,21.259,21.259,416
2020-06-11,20.814,20.814,20.419,20.419,1152
2020-06-12,20.286,20.62,20.286,20.492,11316
2020-06-15,19.947,20.389,19.947,20.296,36
2020-06-16,20.741,21.095,20.741,20.942,5672
2020-06-17,21.026,21.185,21.026,21.125,92
2020-06-18,21.036,21.11,20.994,21.024,20
2020-06-19,21.133,21.232,21.133,21.167,4324
2020-06-22,20.964,21.026,20.922,20.922,4024
2020-06-23,21.059,21.18,21.059,21.165,692
2020-06-24,21.012,21.044,20.588,20.588,840
2020-06-25,20.522,20.715,20.398,20.71,580
2020-06-26,20.967,21.004,20.655,20.66,2152
2020-06-29,20.581,20.697,20.581,20.697,40
2020-06-30,20.732,20.814,20.72,20.814,372
2020-07-01,20.846,20.979,20.767,20.863,648
2020-07-02,20.994,21.227,20.994,21.227,8
2020-07-03,21.276,21.276,21.041,21.081,936
2020-07-06,21.417,21.442,21.346,21.402,1740
2020-07-07,21.254,21.286,21.205,21.286,932
2020-07-08,21.113,21.155,21.051,21.051,464
2020-07-09,21.138,21.143,20.94,20.94,4960
2020-07-10,20.955,21.143,20.932,21.143,6952
2020-07-13,21.341,21.39,21.303,21.39,464
2020-07-14,21.145,21.145,20.974,21.091,6272
2020-07-15,21.308,21.412,21.308,21.412,1032
2020-07-16,21.256,21.316,21.256,21.269,820
2020-07-17,21.303,21.308,21.254,21.291,12
2020-07-20,21.217,21.378,21.148,21.378,720
2020-07-21,21.548,21.665,21.506,21.543,60
2020-07-22,21.383,21.383,21.274,21.286,520
2020-07-23,21.422,21.422,21.299,21.299,460
2020-07-24,20.957,21.086,20.643,20.935,8020
2020-07-27,20.917,20.989,20.836,20.836,292
2020-07-28,20.925,20.972,20.903,20.972,176
2020-07-29,20.91,21.004,20.91,21.004,4
2020-07-30,20.917,20.917,20.532,20.663,600
2020-07-31,20.519,20.611,20.44,20.44,760
2020-08-03,20.616,20.9,20.544,20.9,2232
2020-08-04,20.964,20.964,20.811,20.908,996
2020-08-05,20.945,20.999,20.885,20.9,1592
2020-08-06,20.861,20.92,20.836,20.866,396
2020-08-07,20.895,20.987,20.878,20.987,1056
2020-08-10,21.076,21.108,21.068,21.081,24
2020-08-11,21.308,21.447,21.308,21.38,5556
2020-08-12,21.388,21.546,21.388,21.529,1504
2020-08-13,21.432,21.464,21.395,21.405,56
2020-08-14,21.407,21.407,21.274,21.331,1832
2020-08-17,21.338,21.383,21.301,21.37,2388
2020-08-18,21.294,21.417,21.261,21.266,716
2020-08-19,21.269,21.385,21.269,21.385,0
2020-08-20,21.128,21.229,21.128,21.214,2060
2020-08-21,21.256,21.294,21.256,21.274,768
2020-08-24,21.462,21.531,21.462,21.509,300
2020-08-25,21.655,21.655,21.546,21.546,144
2020-08-26,21.593,21.724,21.593,21.724,980
2020-08-27,21.729,21.786,21.687,21.786,5112
2020-08-28,21.741,21.741,21.638,21.685,36
2020-08-31,21.788,21.803,21.551,21.556,940
2020-09-01,21.633,21.702,21.457,21.573,2124
2020-09-02,21.756,21.942,21.756,21.882,6444
2020-09-03,22.043,22.043,21.539,21.539,300
2020-09-04,21.375,21.563,21.217,21.237,6916
2020-09-07,21.37,21.536,21.37,21.514,2020
2020-09-08,21.543,21.543,21.138,21.187,984
2020-09-09,21.17,21.425,21.17,21.425,1836
2020-09-10,21.44,21.44,21.279,21.348,20
2020-09-11,21.311,21.4,21.311,21.333,444
2020-09-14,21.484,21.484,21.393,21.459,3440
2020-09-15,21.467,21.65,21.467,21.65,10808
2020-09-16,21.67,21.782,21.645,21.782,1096
2020-09-17,21.51,21.565,21.51,21.565,352
2020-09-18,21.503,21.595,21.463,21.463,92
2020-09-21,21.321,21.321,20.938,20.938,1064
2020-09-22,21.075,21.162,21.067,21.067,292
2020-09-23,21.279,21.416,21.254,21.254,556
2020-09-24,21.01,21.082,20.965,21.025,616
2020-09-25,21.042,21.112,20.893,21.112,4380
2020-09-28,21.383,21.535,21.236,21.535,92
2020-09-29,21.508,21.52,21.398,21.398,38396
2020-09-30,21.276,21.471,21.276,21.448,5408
2020-10-01,21.563,21.595,21.52,21.52,820
2020-10-02,21.309,21.483,21.306,21.483,1316
2020-10-05,21.62,21.63,21.56,21.63,1720
2020-10-06,21.677,21.752,21.64,21.725,136
2020-10-07,21.702,21.774,21.675,21.767,2208
2020-10-08,21.884,22.133,21.884,21.911,1924
2020-10-09,21.924,21.956,21.911,21.956,1164
2020-10-12,21.981,22.15,21.981,22.15,1268
2020-10-13,22.175,22.185,22.13,22.153,168
2020-10-14,22.14,22.195,22.133,22.133,1340
2020-10-15,21.906,21.906,21.774,21.799,6784
2020-10-16,21.921,22.003,21.879,21.971,696
2020-10-19,22.078,22.078,21.842,21.842,40
2020-10-20,21.742,21.757,21.637,21.637,884
2020-10-21,21.682,21.682,21.49,21.49,440
2020-10-22,21.441,21.553,21.349,21.493,824
2020-10-23,21.583,21.687,21.565,21.565,812
2020-10-26,21.426,21.446,21.232,21.232,320
2020-10-27,21.339,21.339,21.179,21.179,572
2020-10-28,21.132,21.132,20.701,20.766,2772
2020-10-29,20.895,20.895,20.656,20.86,184
2020-10-30,20.634,20.783,20.634,20.783,288
2020-11-02,20.846,21.142,20.846,21.112,2112
2020-11-03,21.217,21.486,21.217,21.483,112
2020-11-04,21.311,21.904,21.269,21.904,2144
2020-11-05,22.036,22.135,22.036,22.108,2952
2020-11-06,22.051,22.051,21.944,22.028,1240
2020-11-09,22.245,23.057,22.245,22.85,9360
2020-11-10,22.731,22.808,22.693,22.783,4028
2020-11-11,22.868,23.077,22.868,23.052,1640
2020-11-12,22.788,22.86,22.788,22.845,440
2020-11-13,22.736,22.84,22.736,22.828,1588
2020-11-16,23.097,23.214,23.054,23.186,2464
2020-11-17,23.201,23.201,23.034,23.146,1108
2020-11-18,23.039,23.273,23.039,23.273,300
2020-11-19,23.132,23.132,23.092,23.102,88
2020-11-20,23.077,23.226,23.077,23.221,532
2020-11-23,23.306,23.383,23.241,23.301,2584
2020-11-24,23.525,23.597,23.508,23.597,1024
2020-11-25,23.622,23.622,23.523,23.523,912
2020-11-26,23.555,23.58,23.55,23.55,12
2020-11-27,23.505,23.635,23.505,23.607,128
2020-11-30,23.405,23.473,23.326,23.326,316
2020-12-01,23.458,23.615,23.458,23.488,1416
2020-12-02,23.358,23.415,23.333,23.381,1036
2020-12-03,23.338,23.393,23.333,23.393,992
2020-12-04,23.398,23.575,23.398,23.575,156
2020-12-07,23.567,23.567,23.455,23.527,6016
2020-12-08,23.532,23.567,23.4,23.56,1060
2020-12-09,23.674,23.737,23.657,23.677,600
2020-12-10,23.565,23.605,23.356,23.557,2812
2020-12-11,23.518,23.518,23.331,23.368,1356
2020-12-14,23.562,23.615,23.523,23.523,1040
2020-12-15,23.443,23.54,23.443,23.525,2048
2020-12-16,23.625,23.7,23.625,23.668,1896
2020-12-17,23.732,23.732,23.662,23.695,9444
2020-12-18,23.688,23.772,23.658,23.658,152
2020-12-21,23.565,23.565,23.098,23.282,10692
2020-12-22,23.355,23.46,23.355,23.46,820
2020-12-23,23.498,23.652,23.498,23.618,1888
2020-12-28,23.762,23.865,23.762,23.798,3360
2020-12-29,23.9,23.965,23.872,23.872,1052
2020-12-30,23.895,23.955,23.87,23.87,480
2021-01-04,24.058,24.375,23.845,23.845,8088
2021-01-05,23.82,23.9,23.808,23.872,2728
2021-01-06,23.92,24.262,23.875,24.232,1752
2021-01-07,24.285,24.505,24.258,24.42,2164
2021-01-08,24.74,24.745,24.658,24.702,1636
2021-01-11,24.762,24.762,24.65,24.748,1148
2021-01-12,24.8,24.8,24.728,24.75,1312
2021-01-13,24.738,24.815,24.725,24.792,6840
2021-01-14,24.895,25,24.875,24.98,1168
2021-01-15,24.785,24.83,24.668,24.71,6720
2021-01-18,24.73,24.782,24.68,24.77,1448
2021-01-19,24.902,24.902,24.792,24.792,1796
2021-01-20,24.775,25,24.775,24.968,1216
2021-01-21,25.15,25.15,24.912,24.912,1188
2021-01-22,24.825,24.825,24.698,24.75,952
2021-01-25,24.855,24.912,24.625,24.698,6464
2021-01-26,24.69,24.898,24.69,24.8,2420
2021-01-27,24.66,24.66,24.442,24.445,1156
2021-01-28,24.148,24.44,23.915,24.44,1052
2021-01-29,24.02,24.168,23.96,23.96,428
2021-02-01,24.138,24.24,24.068,24.238,7728
2021-02-02,24.47,24.752,24.47,24.748,2504
2021-02-03,24.915,24.915,24.73,24.75,6684
2021-02-04,24.735,24.975,24.735,24.945,4180
2021-02-05,25.205,25.345,24.975,25.035,14824
2021-02-08,25.075,25.195,25.075,25.14,1832
2021-02-09,25.195,25.215,25.075,25.155,2744
2021-02-10,25.245,25.25,25,25.115,2212
2021-02-11,25.155,25.27,25.155,25.27,560
2021-02-12,25.26,25.43,25.195,25.42,936
2021-02-15,25.61,25.725,25.605,25.695,1860
2021-02-16,25.755,25.755,25.67,25.67,636
2021-02-17,25.69,25.69,25.535,25.535,600
2021-02-18,25.605,25.605,25.335,25.375,2264
2021-02-19,25.455,25.575,25.455,25.54,876
2021-02-22,25.325,25.395,25.255,25.36,3476
2021-02-23,25.415,25.415,24.945,25.21,2128
2021-02-24,25.195,25.4,25.195,25.385,4384
2021-02-25,25.48,25.48,25.185,25.185,2396
2021-02-26,24.9,25,24.788,24.892,812
2021-03-01,25.175,25.38,25.15,25.38,2000
2021-03-02,25.3,25.425,25.25,25.25,524
2021-03-03,25.31,25.415,25.16,25.255,664
2021-03-04,25.075,25.075,24.94,25.03,1316
2021-03-05,24.842,25.005,24.778,24.778,8296
2021-03-08,25.075,25.44,25.005,25.405,4468
2021-03-09,25.32,25.555,25.32,25.555,19228
2021-03-10,25.47,25.64,25.435,25.6,704
2021-03-11,25.62,25.71,25.585,25.71,4372
2021-03-12,25.66,25.745,25.62,25.665,104
2021-03-15,25.885,25.885,25.725,25.77,12360
2021-03-16,26.035,26.035,25.89,25.965,908
2021-03-17,25.855,25.855,25.72,25.75,6680
2021-03-18,25.895,25.94,25.79,25.89,3844
2021-03-19,25.715,25.8,25.665,25.665,1020
2021-03-22,25.635,25.72,25.57,25.705,30836
2021-03-23,25.595,25.74,25.595,25.705,3012
2021-03-24,25.62,25.665,25.595,25.645,588
2021-03-25,25.655,25.69,25.52,25.665,2280
2021-03-26,25.96,25.995,25.865,25.965,1352
2021-03-29,26.095,26.105,25.985,26.035,2052
2021-03-30,26.135,26.215,26.12,26.155,624
2021-03-31,26.135,26.17,26.05,26.16,384
2021-04-01,26.23,26.33,26.2,26.29,1940
2021-04-06,26.375,26.435,26.355,26.395,5388
2021-04-07,26.335,26.335,26.23,26.23,2840
2021-04-08,26.355,26.405,26.355,26.375,1140
2021-04-09,26.425,26.46,26.4,26.44,1764
2021-04-12,26.46,26.46,26.395,26.395,2472
2021-04-13,26.47,26.51,26.395,26.43,1076
2021-04-14,26.485,26.495,26.455,26.46,496
2021-04-15,26.485,26.59,26.47,26.56,1792
2021-04-16,26.6,26.665,26.59,26.65,1408
2021-04-19,26.705,26.705,26.5,26.5,864
2021-04-20,26.465,26.465,26.09,26.125,5820
2021-04-21,26.205,26.335,26.14,26.29,924
2021-04-22,26.405,26.455,26.38,26.455,348
2021-04-23,26.385,26.42,26.265,26.42,3880
2021-04-26,26.4,26.485,26.365,26.455,1572
2021-04-27,26.45,26.45,26.345,26.375,3540
2021-04-28,26.42,26.42,26.345,26.365,500
2021-04-29,26.455,26.455,26.31,26.31,5540
2021-04-30,26.345,26.375,26.26,26.32,2008
2021-05-03,26.415,26.48,26.36,26.43,772
2021-05-04,26.475,26.48,26.14,26.145,2684
2021-05-05,26.355,26.52,26.355,26.52,2440
2021-05-06,26.47,26.505,26.325,26.4,400
2021-05-07,26.53,26.595,26.48,26.595,2500
2021-05-10,26.56,26.67,26.56,26.635,2372
2021-05-11,26.32,26.32,26.1,26.11,1548
2021-05-12,26.14,26.15,26.03,26.03,512
2021-05-13,25.715,26.03,25.625,26.015,492
2021-05-14,26.175,26.29,26.155,26.29,880
2021-05-17,26.28,26.355,26.145,26.155,5100
2021-05-18,26.395,26.395,26.23,26.23,380
2021-05-19,26.025,26.025,25.815,25.845,2540
2021-05-20,26.115,26.33,26.025,26.33,540
2021-05-21,26.365,26.525,26.34,26.455,5192
2021-05-25,26.605,26.605,26.495,26.495,3160
2021-05-26,26.585,26.585,26.48,26.545,1556
2021-05-27,26.525,26.68,26.525,26.62,768
2021-05-28,26.735,26.87,26.725,26.78,2104
2021-05-31,26.765,26.765,26.61,26.61,1040
2021-06-01,26.71,26.85,26.62,26.67,2304
2021-06-02,26.825,26.825,26.715,26.765,1896
2021-06-03,26.78,26.88,26.655,26.83,2292
2021-06-04,26.875,26.915,26.87,26.915,2392
2021-06-07,27.025,27.025,26.935,27,3032
2021-06-08,27.03,27.03,26.825,26.825,5260
2021-06-09,26.88,26.895,26.825,26.85,992
2021-06-10,26.905,26.975,26.9,26.975,84
2021-06-11,26.955,27.13,26.955,27.115,516
2021-06-14,27.19,27.205,27.11,27.11,512
2021-06-15,27.215,27.27,27.145,27.145,9748
2021-06-16,27.025,27.075,26.97,27.04,664
2021-06-17,27.025,27.25,27.025,27.25,516
2021-06-18,27.365,27.365,26.935,26.935,244
2021-06-21,26.935,27.085,26.795,27.085,2300
2021-06-22,27.165,27.17,27.095,27.16,2692
2021-06-23,27.21,27.21,27.08,27.09,4216
2021-06-24,27.12,27.295,27.12,27.26,1224
2021-06-25,27.29,27.385,27.285,27.355,872
2021-06-28,27.505,27.505,27.305,27.305,1484
2021-06-29,27.34,27.5,27.34,27.435,1548
2021-06-30,27.455,27.475,27.315,27.395,668
2021-07-01,27.59,27.695,27.365,27.46,4148
2021-07-02,27.56,27.715,27.56,27.585,8272
2021-07-05,27.72,27.72,27.55,27.65,1892
2021-07-06,27.59,27.695,27.52,27.555,204
2021-07-07,27.68,27.775,27.68,27.745,2304
2021-07-08,27.66,27.66,27.165,27.3,736
2021-07-09,27.49,27.63,27.475,27.625,5480
2021-07-12,27.52,27.765,27.52,27.75,2112
2021-07-13,27.8,27.905,27.8,27.88,2592
2021-07-14,27.95,27.95,27.77,27.805,3496
2021-07-15,27.7,27.76,27.655,27.68,3440
2021-07-16,27.715,27.735,27.635,27.635,3488
2021-07-19,27.43,27.435,26.975,27.1,9380
2021-07-20,27.28,27.485,27.21,27.405,13520
2021-07-21,27.47,27.63,27.47,27.59,2976
2021-07-22,27.74,27.84,27.73,27.785,1728
2021-07-23,27.91,28.055,27.895,28.055,3788
2021-07-26,27.99,27.99,27.81,27.885,2876
2021-07-27,27.845,27.845,27.665,27.665,1360
2021-07-28,27.765,27.83,27.765,27.815,560
2021-07-29,27.84,27.93,27.84,27.895,1496
2021-07-30,27.775,27.845,27.645,27.79,3864
2021-08-02,28.04,28.04,27.86,27.935,9724
2021-08-03,28.035,28.035,27.875,27.92,1700
2021-08-04,28.04,28.275,27.955,28.08,18896
2021-08-05,28.13,28.205,28.13,28.18,5444
2021-08-06,28.27,28.375,28.23,28.325,1352
2021-08-09,28.43,28.49,28.305,28.375,13800
2021-08-10,28.51,28.51,28.42,28.43,10256
2021-08-11,28.405,28.6,28.405,28.54,8284
2021-08-12,28.5,28.64,28.5,28.56,4212
2021-08-13,28.555,28.62,28.54,28.555,1984
2021-08-16,28.55,28.55,28.37,28.45,5860
2021-08-17,28.37,28.515,28.37,28.5,1788
2021-08-18,28.395,28.58,28.395,28.58,1828
2021-08-19,28.35,28.35,28.065,28.295,3244
2021-08-20,28.27,28.495,28.155,28.46,6392
2021-08-23,28.73,28.73,28.555,28.665,3012
2021-08-24,28.68,28.745,28.64,28.68,9884
2021-08-25,28.64,28.705,28.64,28.645,1304
2021-08-26,28.54,28.65,28.535,28.535,5128
2021-08-27,28.495,28.665,28.495,28.625,3980
2021-08-30,28.75,28.75,28.625,28.67,4060
2021-08-31,28.68,28.86,28.61,28.695,8076
2021-09-01,28.8,28.9,28.685,28.715,6480
2021-09-02,28.77,28.815,28.73,28.815,2308
2021-09-03,28.93,28.93,28.75,28.845,1988
2021-09-06,29.065,29.125,29,29.11,3332
2021-09-07,29.135,29.135,28.89,28.92,9904
2021-09-08,28.945,28.945,28.68,28.775,7872
2021-09-09,28.77,29.78,28.645,28.845,3302
2021-09-10,29.08,29.08,28.71,28.71,804
2021-09-13,28.805,29.05,28.72,28.72,27800
2021-09-14,28.725,28.795,28.665,28.705,4701
2021-09-15,28.64,28.64,28.545,28.585,651
2021-09-16,28.64,28.87,28.64,28.725,1402
2021-09-17,28.765,28.825,28.57,28.57,3002
2021-09-20,28.525,28.525,27.975,28.125,8681
2021-09-21,28.275,28.565,28.275,28.36,10222
2021-09-22,28.575,28.575,28.375,28.5,2206
2021-09-23,28.76,28.845,28.645,28.71,1015
2021-09-24,28.71,28.71,28.57,28.605,511
2021-09-27,28.83,28.83,28.61,28.64,1109
2021-09-28,28.81,28.81,28.025,28.06,5057
2021-09-29,28.225,28.305,28.225,28.245,82
2021-09-30,28.445,28.5,28.26,28.26,3029
2021-10-01,28.125,28.18,27.825,28.045,6008
2021-10-04,27.91,28.13,27.72,27.72,6496
2021-10-05,27.865,28.145,27.865,28.145,4112
2021-10-06,27.895,27.98,27.695,27.885,314
2021-10-07,28.21,28.43,28.205,28.43,1514
2021-10-08,28.315,28.34,28.245,28.255,426
2021-10-11,28.175,28.31,28.155,28.31,2827
2021-10-12,28.23,28.23,28,28.155,1463
2021-10-13,28.06,28.19,28.05,28.085,1533
2021-10-14,28.32,28.505,28.26,28.505,1327
2021-10-15,28.62,28.75,28.555,28.73,661
2021-10-18,28.7,28.7,28.565,28.645,7274
2021-10-19,28.81,28.825,28.625,28.825,1431
2021-10-20,28.785,28.935,28.785,28.935,2030
2021-10-21,29.055,29.055,28.62,28.8,9082
2021-10-22,28.93,29.05,28.93,28.94,6522
2021-10-25,28.76,29.155,28.76,29.155,3899
2021-10-26,29.045,29.365,29.045,29.325,6482
2021-10-27,29.23,29.275,29.13,29.14,3847
2021-10-28,29.19,29.19,29.025,29.095,5331
2021-10-29,29.13,29.28,28.985,29.265,2901
2021-11-01,29.3,29.505,29.3,29.475,7077
2021-11-02,29.47,29.5,29.375,29.485,4799
2021-11-03,29.605,29.605,29.47,29.485,8654
2021-11-04,29.5,29.825,29.5,29.745,2982
2021-11-05,30,30,29.8,29.835,6050
2021-11-08,30,30,29.75,29.775,13017
2021-11-09,29.965,29.965,29.63,29.65,3208
2021-11-10,29.725,29.79,29.64,29.745,5510
2021-11-11,29.8,29.85,29.755,29.82,5517
2021-11-12,29.935,29.95,29.805,29.925,64961
2021-11-15,30,30.09,29.965,30.09,14176
2021-11-16,30.26,30.29,30.1,30.27,3792
2021-11-17,30.265,30.29,30.2,30.22,3267
2021-11-18,30.41,30.41,30.075,30.125,12021
2021-11-19,30.3,30.3,30.17,30.2,2377
2021-11-22,30.495,30.495,30.295,30.345,6933
2021-11-23,30.275,30.275,29.95,29.995,7344
2021-11-24,30.12,30.145,29.98,30.145,2658
2021-11-25,30.29,30.29,30.175,30.23,4078
2021-11-26,29.96,29.96,29.21,29.21,15481
2021-11-29,29.6,29.63,29.41,29.485,11791
2021-11-30,29.185,29.275,28.895,29.1,6717
2021-12-01,29.165,29.56,29.165,29.515,13570
2021-12-02,29.23,29.23,28.885,29.185,5559
2021-12-03,29.55,29.55,29.02,29.065,8660
2021-12-06,29.385,29.435,29.09,29.415,8573
2021-12-07,29.775,30.075,29.67,30.075,8953
2021-12-08,29.985,30.34,29.87,29.87,3257
2021-12-09,29.985,29.985,29.835,29.91,9540
2021-12-10,29.91,29.91,29.735,29.785,1854
2021-12-13,30.035,30.04,29.71,29.735,2476
2021-12-14,29.965,29.965,29.49,29.52,2965
2021-12-15,29.495,29.6,29.475,29.475,4629
2021-12-16,29.845,30.01,29.8,29.865,10201
2021-12-17,29.68,29.715,29.5,29.63,6265
2021-12-20,29.27,29.27,29.01,29.085,3604
2021-12-21,29.43,29.51,29.35,29.51,4695
2021-12-22,29.64,29.665,29.47,29.665,2191
2021-12-23,29.81,30,29.775,30,3903
2021-12-27,29.815,30.175,29.815,30.145,6095
2021-12-28,30.345,30.425,30.225,30.345,3791
2021-12-29,30.5,30.5,30.16,30.215,7479
2021-12-30,30.42,30.42,30.3,30.315,1531
2022-01-03,30.33,30.36,30.2,30.24,18132
2022-01-04,30.51,30.58,30.375,30.43,22024
2022-01-05,30.495,30.495,30.295,30.33,9361
2022-01-06,29.89,29.94,29.755,29.88,3608
2022-01-07,29.985,29.985,29.645,29.695,19402
2022-01-10,29.95,29.95,29.23,29.365,18745
2022-01-11,29.77,29.77,29.52,29.64,3194
2022-01-12,30.025,30.025,29.755,29.81,11439
2022-01-13,29.805,29.805,29.635,29.685,4271
2022-01-14,29.54,29.54,29.28,29.33,9772
2022-01-17,29.595,29.595,29.425,29.55,4716
2022-01-18,29.385,29.385,29.225,29.26,9174
2022-01-19,29.16,29.335,29.05,29.115,3966
2022-01-20,29.26,29.395,29.1,29.395,7115
2022-01-21,29.02,29.02,28.67,28.83,5885
2022-01-24,28.745,28.745,27.835,27.84,14056
2022-01-25,28.185,28.285,27.915,28.08,5029
2022-01-26,28.41,28.59,28.295,28.47,7730
2022-01-27,28.105,28.65,28.055,28.57,9583
2022-01-28,28.285,28.285,27.9,28.22,4885
2022-01-31,28.57,28.63,28.45,28.575,6619
2022-02-01,28.77,28.85,28.71,28.81,9277
2022-02-02,29.09,29.09,28.945,28.945,6373
2022-02-03,29.09,29.09,28.505,28.505,4888
2022-02-04,28.685,28.685,28.165,28.255,5410
2022-02-07,28.315,28.455,28.25,28.385,13118
2022-02-08,28.46,28.52,28.365,28.495,1709
2022-02-09,28.74,28.95,28.74,28.945,3716
2022-02-10,29.01,29.01,28.745,28.745,1252
2022-02-11,28.615,28.645,28.475,28.54,3965
2022-02-14,28.21,28.28,27.905,28.225,4498
2022-02-15,28.27,28.51,28.27,28.51,6094
2022-02-16,28.505,28.62,28.38,28.42,2226
2022-02-17,28.53,28.54,28.25,28.29,3677
2022-02-18,28.255,28.255,27.99,28.02,1456
2022-02-21,28.245,28.245,27.74,27.74,8804
2022-02-22,27.485,27.92,27.485,27.755,5299
2022-02-23,27.75,27.95,27.645,27.67,22837
2022-02-24,26.925,27.22,26.89,27.165,10874
2022-02-25,27.51,27.965,27.36,27.94,17624
2022-02-28,27.55,27.985,27.55,27.985,10689
2022-03-01,27.835,28.065,27.73,27.73,11285
2022-03-02,27.55,27.965,27.55,27.86,7545
2022-03-03,28,28,27.74,27.74,11350
2022-03-04,27.67,27.67,27.37,27.38,2769
2022-03-07,27.2,27.335,26.81,27.135,21140
2022-03-08,26.885,27.06,26.625,26.66,13565
2022-03-09,26.76,27.205,26.76,27.205,12742
2022-03-10,27.25,27.275,26.91,26.93,6724
2022-03-11,27.155,27.465,27.07,27.225,4576
2022-03-14,27.15,27.36,27.13,27.155,5605
2022-03-15,27.015,27.425,26.815,27.425,9745
2022-03-16,27.845,28.065,27.765,28.03,6024
2022-03-17,28.23,28.23,28.045,28.145,1987
2022-03-18,28.31,28.56,28.27,28.56,1692
2022-03-21,28.66,28.735,28.555,28.555,3967
2022-03-22,28.62,28.85,28.62,28.835,4615
2022-03-23,28.935,28.94,28.64,28.64,7027
2022-03-24,28.71,28.76,28.575,28.605,6626
2022-03-25,28.63,28.76,28.575,28.63,872
2022-03-28,28.775,28.825,28.675,28.675,2658
2022-03-29,29.01,29.04,28.9,29,34065
2022-03-30,28.945,28.955,28.855,28.855,692
2022-03-31,28.935,28.935,28.75,28.75,440
2022-04-01,28.825,28.845,28.685,28.685,6895
2022-04-04,28.94,29.025,28.735,28.985,5932
2022-04-05,29,29.13,28.97,29.075,4648
2022-04-06,28.905,28.905,28.46,28.52,5788
2022-04-07,28.595,28.72,28.465,28.465,3078
2022-04-08,28.83,28.83,28.725,28.78,5781
2022-04-11,28.845,28.845,28.405,28.455,15259
2022-04-12,28.255,28.445,28.11,28.445,7114
2022-04-13,28.395,28.395,28.245,28.38,1527
2022-04-14,28.41,28.8,28.375,28.58,3069
2022-04-19,28.45,28.46,28.13,28.445,1608
2022-04-20,28.4,28.66,28.4,28.63,1886
2022-04-21,28.63,28.77,28.57,28.61,2777
2022-04-22,28.45,28.45,28.03,28.03,2108
2022-04-25,27.725,27.73,27.505,27.67,3771
2022-04-26,27.775,27.95,27.53,27.53,800
2022-04-27,27.585,27.765,27.58,27.765,3259
2022-04-28,27.965,28.11,27.79,27.895,12650
2022-04-29,28.255,28.295,28.055,28.105,8596
2022-05-02,27.74,27.755,27.46,27.545,6886
2022-05-03,27.735,27.89,27.635,27.84,526
2022-05-04,27.925,27.93,27.505,27.505,2140
2022-05-05,28.135,28.135,27.49,27.49,1447
2022-05-06,27.42,27.42,26.8,27.01,7451
2022-05-09,27.01,27.01,26.345,26.345,6254
2022-05-10,26.6,26.635,26.265,26.265,10691
2022-05-11,26.375,26.665,26.375,26.615,6280
2022-05-12,26.16,26.57,26.16,26.515,3400
2022-05-13,26.74,27.19,26.74,27.155,7914
2022-05-16,27,27.08,26.98,27.01,4698
2022-05-17,27.145,27.36,27.08,27.185,3387
2022-05-18,27.34,27.34,26.925,26.925,1537
2022-05-19,26.66,26.66,26.345,26.575,3493
2022-05-20,26.72,26.96,26.645,26.645,1968
2022-05-23,26.935,26.955,26.75,26.955,3930
2022-05-24,26.64,26.715,26.445,26.445,2145
2022-05-25,26.795,26.89,26.67,26.785,1747
2022-05-26,26.74,27.16,26.74,27.105,4980
2022-05-27,27.165,27.52,27.165,27.52,504
2022-05-30,27.84,27.84,27.6,27.645,1564
2022-05-31,27.53,27.6,27.42,27.42,63
2022-06-01,27.295,27.425,27.02,27.02,3866
2022-06-02,26.905,27.14,26.905,27.13,5438
2022-06-03,27.295,27.295,27.03,27.03,1918
2022-06-06,27.22,27.365,27.22,27.285,2660
2022-06-07,27.035,27.155,26.96,27.13,3067
2022-06-08,27.225,27.225,26.96,27.085,37259
2022-06-09,27.045,27.045,26.8,26.86,667
2022-06-10,26.63,26.72,26.155,26.155,4323
2022-06-13,25.87,25.97,25.545,25.615,6494
2022-06-14,25.66,25.74,25.32,25.355,45388
2022-06-15,25.38,25.635,25.315,25.575,7197
2022-06-16,25.52,25.52,24.92,24.92,2050
2022-06-17,25.08,25.17,24.905,24.985,3650
2022-06-20,25.125,25.145,24.98,25.145,2271
2022-06-21,25.265,25.36,25.2,25.31,1897
2022-06-22,25.18,25.315,24.99,25.3,3493
2022-06-23,25.19,25.435,25.15,25.305,5071
2022-06-24,25.545,25.985,25.545,25.945,4178
2022-06-27,26.105,26.23,25.98,26.03,2983
2022-06-28,26.21,26.38,26.06,26.06,2539
2022-06-29,25.795,25.92,25.685,25.89,1148
2022-06-30,25.715,25.715,25.5,25.625,6235
2022-07-01,25.39,25.805,25.39,25.745,9117
2022-07-04,25.715,25.96,25.715,25.825,1054
2022-07-05,25.97,26.045,25.75,25.755,1563
2022-07-06,26.085,26.36,26.085,26.31,920
2022-07-07,26.44,26.78,26.44,26.755,4843
2022-07-08,26.83,26.89,26.68,26.825,3431
2022-07-11,26.69,26.8,26.69,26.74,640
2022-07-12,26.665,26.78,26.55,26.78,2035
2022-07-13,26.805,26.805,26.4,26.45,1963
2022-07-14,26.53,26.53,26.215,26.24,1876
2022-07-15,26.38,26.655,26.38,26.655,3432
2022-07-18,26.81,26.92,26.77,26.81,6057
2022-07-19,26.675,26.89,26.455,26.89,804
2022-07-20,27.055,27.15,27.03,27.15,1009
2022-07-21,27.02,27.28,27.02,27.28,1595
2022-07-22,27.43,27.47,27.27,27.27,2302
2022-07-25,27.215,27.34,27.15,27.305,3952
2022-07-26,27.255,27.345,27.225,27.265,227
2022-07-27,27.465,27.465,27.28,27.4,9899
2022-07-28,27.665,27.745,27.49,27.745,7583
2022-07-29,27.76,27.98,27.76,27.85,3708
2022-08-01,28.035,28.035,27.85,27.89,2323
2022-08-02,27.855,27.91,27.685,27.875,1663
2022-08-03,27.875,28.12,27.825,28.12,5357
2022-08-04,28.135,28.27,28.09,28.09,8183
2022-08-05,28.17,28.17,27.995,27.995,5514
2022-08-08,28.32,28.32,28.095,28.155,11251
2022-08-09,28.07,28.07,27.825,27.86,230
2022-08-10,27.645,28.07,27.645,28.045,2377
2022-08-11,28.285,28.305,28.135,28.225,8690
2022-08-12,28.14,28.415,28.14,28.415,3064
2022-08-15,28.725,28.725,28.535,28.685,3577
2022-08-16,28.75,28.84,28.64,28.745,2448
2022-08-17,28.86,28.86,28.44,28.455,797
2022-08-18,28.44,28.63,28.44,28.63,1802
2022-08-19,28.555,28.57,28.4,28.4,1358
2022-08-22,28.51,28.51,28.17,28.265,1042
2022-08-23,28.25,28.25,28,28.03,7818
2022-08-24,28.05,28.11,27.895,28.08,1042
2022-08-25,28.215,28.28,28.12,28.205,1131
2022-08-26,28.405,28.405,27.825,27.825,1524
2022-08-29,27.45,27.45,27.275,27.375,2704
2022-08-30,27.395,27.525,27.145,27.145,1425
2022-08-31,27.225,27.315,26.965,26.965,3636
2022-09-01,26.91,26.91,26.715,26.835,12
2022-09-02,26.855,27.1,26.775,27.1,627
2022-09-05,26.895,26.905,26.765,26.875,6799
2022-09-06,26.875,26.915,26.755,26.87,3366
2022-09-07,26.465,26.635,26.37,26.535,3841
2022-09-08,26.78,26.975,26.525,26.975,1171
2022-09-09,26.925,27.17,26.925,27.17,1942
2022-09-12,27.01,27.455,27,27.455,2290
2022-09-13,27.455,27.455,26.905,26.97,2550
2022-09-14,26.85,26.925,26.65,26.8,412
2022-09-15,26.875,26.875,26.59,26.675,3146
2022-09-16,26.4,26.455,26.195,26.195,2097
2022-09-19,26.385,26.385,26.07,26.25,819
2022-09-20,26.31,26.31,26.005,26.07,1658
2022-09-21,26.06,26.34,26.06,26.34,2388
2022-09-22,25.78,26.06,25.73,25.85,1111
2022-09-23,25.735,25.77,25.38,25.53,4812
2022-09-26,25.69,25.69,25.38,25.5,2098
2022-09-27,25.68,25.68,25.505,25.505,1043
2022-09-28,25.285,25.525,25.045,25.525,1815
2022-09-29,25.32,25.32,24.95,24.98,1563
2022-09-30,24.925,25.105,24.925,25.075,4062
2022-10-03,24.7,25.185,24.655,25.185,7974
2022-10-04,25.455,25.765,25.455,25.765,22159
2022-10-05,25.8,25.93,25.545,25.68,4342
2022-10-06,25.96,25.96,25.64,25.785,2836
2022-10-07,25.65,25.665,25.325,25.325,7408
2022-10-10,25.275,25.35,25.12,25.185,1365
2022-10-11,24.91,25.04,24.91,25.04,2034
2022-10-12,24.905,25.1,24.895,24.965,597
2022-10-13,24.88,24.995,24.445,24.995,3013
2022-10-14,25.35,25.415,25.1,25.1,7035
2022-10-17,25.14,25.38,25,25.355,4772
2022-10-18,25.655,25.67,25.38,25.38,1232
2022-10-19,25.495,25.56,25.37,25.4,1116
2022-10-20,25.28,25.425,25.195,25.41,9429
2022-10-21,25.16,25.23,25.01,25.23,3434
2022-10-24,25.29,25.59,25.225,25.475,7481
2022-10-25,25.765,25.825,25.47,25.825,2447
2022-10-26,25.68,25.995,25.655,25.995,175
2022-10-27,25.715,25.925,25.66,25.895,2346
2022-10-28,25.71,26,25.64,26,3160
2022-10-31,26.12,26.225,26.05,26.225,1010
2022-11-01,26.32,26.5,26.265,26.32,5818
2022-11-02,26.55,26.55,26.23,26.255,1984
2022-11-03,26.035,26.055,25.835,25.985,1726
2022-11-04,26.025,26.2,25.96,25.98,823
2022-11-07,26.185,26.215,26.08,26.175,15609
2022-11-08,26.32,26.48,26.125,26.48,843
2022-11-09,26.45,26.45,26.17,26.225,1613
2022-11-10,26.23,26.85,26.105,26.85,1604
2022-11-11,26.995,27.095,26.89,26.9,9069
2022-11-14,26.975,27.015,26.915,26.94,23347
2022-11-15,27.065,27.09,26.85,27.09,9688
2022-11-16,26.915,26.915,26.605,26.72,851
2022-11-17,26.795,26.795,26.5,26.555,2760
2022-11-18,26.505,26.815,26.505,26.815,781
2022-11-21,26.69,26.92,26.69,26.885,6345
2022-11-22,26.855,27.045,26.835,27.045,1232
2022-11-23,27.035,27.155,26.975,27.155,4105
2022-11-24,27.08,27.28,27.08,27.205,3358
2022-11-25,27.25,27.25,27.03,27.185,4912
2022-11-28,27.035,27.075,26.78,27.035,44259
2022-11-29,27.05,27.05,26.92,26.935,7480
2022-11-30,27.03,27.06,26.87,27.06,4352
2022-12-01,27.625,27.625,27.28,27.37,27676
2022-12-02,27.31,27.315,26.965,27.23,2440
2022-12-05,27.205,27.305,27.01,27.01,829
2022-12-06,27,27,26.79,26.79,2935
2022-12-07,26.775,26.775,26.35,26.59,16806
2022-12-08,26.58,26.66,26.485,26.595,19554
2022-12-09,26.67,26.84,26.67,26.84,1303
2022-12-12,26.705,26.705,26.54,26.695,1566
2022-12-13,26.8,27.27,26.785,27.06,1191
2022-12-14,26.885,27,26.77,26.995,990
2022-12-15,26.67,26.67,26.065,26.1,6502
2022-12-16,26.065,26.065,25.835,25.9,275
2022-12-19,26.075,26.075,25.835,25.835,1141
2022-12-20,25.84,25.88,25.75,25.78,3127
2022-12-21,25.86,26.14,25.86,26.135,3230
2022-12-22,26.12,26.18,25.83,25.83,3444
2022-12-23,25.95,25.975,25.78,25.875,6167
2022-12-27,26.025,26.03,25.86,25.875,2742
2022-12-28,26.005,26.005,25.795,25.86,2142
2022-12-29,25.895,25.985,25.625,25.985,1672
2022-12-30,25.89,25.89,25.77,25.77,875
2023-01-02,26.03,26.235,26.03,26.19,2490
2023-01-03,26.13,26.5,26.13,26.245,7667
2023-01-04,26.265,26.475,26.265,26.45,853
2023-01-05,26.355,26.48,26.355,26.38,5619
2023-01-06,26.385,26.67,26.385,26.67,3266
2023-01-09,26.68,26.875,26.615,26.875,3388
2023-01-10,26.71,26.71,26.51,26.61,3989
2023-01-11,26.855,26.855,26.67,26.75,15397
2023-01-12,26.93,26.93,26.74,26.81,10023
2023-01-13,26.89,26.975,26.825,26.975,1293
2023-01-16,27.04,27.13,26.95,27.13,2414
2023-01-17,27.145,27.245,26.965,27.18,3493
2023-01-18,27.01,27.25,27.01,27.115,1296
2023-01-19,26.9,26.97,26.695,26.765,2091
2023-01-20,26.81,26.885,26.695,26.885,6368
2023-01-23,26.9,27.225,26.8,27.225,2539
2023-01-24,27.11,27.16,26.73,27.145,2266
2023-01-25,27.1,27.1,26.885,27.055,755
2023-01-26,27.365,27.365,27.19,27.19,1538
2023-01-27,27.38,27.465,27.285,27.465,813
2023-01-30,27.44,27.44,27.09,27.35,3872
2023-01-31,27.235,27.3,27.075,27.3,1925
2023-02-01,27.29,27.375,27.23,27.365,6868
2023-02-02,27.37,27.76,27.37,27.725,947
2023-02-03,27.825,27.825,27.6,27.81,2125
2023-02-06,27.61,27.73,27.495,27.73,4724
2023-02-07,27.71,27.735,27.615,27.73,8503
2023-02-08,27.805,28.1,27.705,27.725,137572
2023-02-09,27.855,27.95,27.825,27.825,16293
2023-02-10,27.815,27.815,27.44,27.72,4911
2023-02-13,27.77,27.785,27.625,27.785,9041
2023-02-14,27.8,27.815,27.62,27.62,2979
2023-02-15,27.67,27.795,27.6,27.795,4587
2023-02-16,27.965,27.965,27.59,27.8,1222
2023-02-17,27.5,27.625,27.5,27.575,4166
2023-02-20,27.61,27.615,27.51,27.52,1209
2023-02-21,27.6,27.6,27.345,27.385,2488
2023-02-22,27.265,27.345,27.18,27.335,2940
2023-02-23,27.425,27.485,27.31,27.485,5089
2023-02-24,27.44,27.44,27.1,27.1,529
2023-02-27,27.31,27.38,27.245,27.245,2549
2023-02-28,27.12,27.33,27.12,27.33,5902
2023-03-01,27.11,27.21,26.925,26.985,2270
2023-03-02,27.015,27.095,26.89,27.095,928
2023-03-03,27.195,27.455,27.195,27.455,3008
2023-03-06,27.685,27.685,27.375,27.51,1112
2023-03-07,27.435,27.475,27.33,27.33,8532
2023-03-08,27.22,27.375,27.175,27.345,5025
2023-03-09,27.34,27.405,27.25,27.405,142
2023-03-10,26.665,26.845,26.54,26.79,6158
2023-03-13,26.51,26.51,25.945,26.205,9020
2023-03-14,26.09,26.48,26.025,26.48,1124
2023-03-15,26.235,26.34,26.06,26.095,7059
2023-03-16,26.34,26.435,26.105,26.435,1912
2023-03-17,26.6,26.6,26.165,26.205,2580
2023-03-20,26.195,26.3,25.95,26.29,1243
2023-03-21,26.475,26.53,26.45,26.48,1799
2023-03-22,26.525,26.61,26.495,26.54,12859
2023-03-23,26.255,26.44,26.2,26.44,17024
2023-03-24,26.33,26.405,26.12,26.245,3258
2023-03-27,26.505,26.52,26.38,26.47,10960
2023-03-28,26.515,26.515,26.24,26.375,20536
2023-03-29,26.665,26.665,26.475,26.57,3604
2023-03-30,26.795,26.845,26.75,26.765,877
2023-03-31,26.77,27.06,26.655,27.06,2794
2023-04-03,27.23,27.23,26.975,27.105,5082
2023-04-04,27.12,27.2,26.88,26.955,2437
2023-04-05,27.09,27.09,26.795,26.89,2291
2023-04-06,26.905,26.935,26.84,26.935,1377
2023-04-11,27.095,27.14,27.025,27.13,993
2023-04-12,27.09,27.175,27.025,27.065,7646
2023-04-13,26.955,27.1,26.955,27.085,3669
2023-04-14,26.92,27.215,26.92,27.21,1692
2023-04-17,27.3,27.305,27.15,27.305,6265
2023-04-18,27.33,27.39,27.31,27.37,1220
2023-04-19,27.26,27.345,27.245,27.345,75
2023-04-20,27.275,27.28,27.16,27.28,1508
2023-04-21,27.25,27.25,27.11,27.225,1689
2023-04-24,27.12,27.15,27.12,27.15,1975
2023-04-25,27.085,27.085,26.905,27,22758
2023-04-26,26.835,26.835,26.6,26.715,17450
2023-04-27,26.66,26.86,26.66,26.86,153
2023-04-28,27.075,27.075,26.69,26.98,7038
2023-05-02,27.15,27.185,26.66,26.66,4482
2023-05-03,27.015,27.015,26.71,26.71,462
2023-05-04,26.565,26.695,26.535,26.63,2055
2023-05-05,26.815,27.025,26.725,26.97,2895
2023-05-08,27.195,27.195,26.985,27.195,950
2023-05-09,27.155,27.155,27.035,27.07,3974
2023-05-10,27.085,27.13,26.99,27.02,1813
2023-05-11,27.21,27.21,27.01,27.065,1743
2023-05-12,27.025,27.315,27.025,27.205,1271
2023-05-15,27.35,27.495,27.29,27.34,25187
2023-05-16,27.385,27.385,27.23,27.255,1528
2023-05-17,27.38,27.38,27.2,27.29,337
2023-05-18,27.365,27.605,27.365,27.49,3850
2023-05-19,27.765,27.78,27.57,27.57,895
2023-05-22,27.745,27.81,27.705,27.755,2290
2023-05-23,27.675,27.73,27.675,27.725,3273
2023-05-24,27.46,27.46,27.15,27.205,1835
2023-05-25,27.505,27.505,27.21,27.215,4586
2023-05-26,27.34,27.625,27.205,27.47,5494
2023-05-29,27.605,27.65,27.535,27.575,1030
2023-05-30,27.5,27.705,27.445,27.445,2620
2023-05-31,27.29,27.46,27.28,27.28,170
2023-06-01,27.46,27.59,27.16,27.43,83450
2023-06-02,27.63,27.96,27.63,27.96,17
2023-06-05,28.03,28.08,27.9,27.94,4396
2023-06-06,27.98,28.15,27.98,28.1,611
2023-06-07,27.78,28.07,27.74,27.76,1974
2023-06-08,27.64,27.72,27.59,27.62,291
2023-06-09,27.77,27.85,27.68,27.78,2403
2023-06-12,27.89,27.93,27.84,27.86,2401
2023-06-13,28,28.12,27.91,28.12,1641
2023-06-14,28.09,28.2,28.09,28.17,1683
2023-06-15,28.15,28.22,27.99,28.04,2446
2023-06-16,28.1,28.24,28.07,28.24,54780
2023-06-19,28.19,28.19,27.99,27.99,7254
2023-06-20,27.9,27.9,27.79,27.84,1209
2023-06-21,27.74,27.82,27.69,27.69,1066
2023-06-22,27.42,27.59,27.37,27.59,9567
2023-06-23,27.4,27.5,27.39,27.4,3856
2023-06-26,27.46,27.46,27.29,27.37,12895
2023-06-27,27.35,27.46,27.28,27.37,5540
2023-06-28,27.63,27.63,27.47,27.63,3688
2023-06-29,27.8,27.8,27.59,27.59,2901
2023-06-30,27.73,28.03,27.73,28.03,7758
2023-07-04,28.06,28.06,27.98,27.98,1236
2023-07-05,27.88,27.91,27.81,27.91,4398
2023-07-06,27.71,27.75,27.34,27.37,1458
2023-07-07,27.32,27.43,27.29,27.34,2445
2023-07-10,27.19,27.4,27.15,27.4,1371
2023-07-11,27.34,27.49,27.28,27.44,6238
2023-07-12,27.45,27.67,27.45,27.65,2593
2023-07-13,27.67,27.78,27.64,27.72,1348
2023-07-14,27.68,27.77,27.66,27.72,4834
2023-07-17,27.51,27.91,27.51,27.91,3411
2023-07-18,27.6,27.81,27.6,27.81,2845
2023-07-19,27.93,28,27.9,27.93,600
2023-07-20,27.82,27.95,27.82,27.95,670
2023-07-21,27.94,28.05,27.93,27.93,1384
2023-07-24,27.92,28.14,27.92,28.04,12694
2023-07-25,28.18,28.23,28.08,28.23,25227
2023-07-26,28.27,28.3,27.95,28.14,2801
2023-07-27,28.25,28.72,28.25,28.59,6734
2023-07-28,28.6,28.65,28.47,28.47,5152
2023-07-31,28.63,28.63,28.46,28.57,5701
2023-08-01,28.63,28.63,28.37,28.37,1855
2023-08-02,28.17,28.19,27.99,28.05,6366
2023-08-03,27.71,27.99,27.71,27.87,2723
2023-08-04,27.68,27.97,27.68,27.97,4654
2023-08-07,27.99,27.99,27.77,27.77,8748
2023-08-08,27.8,27.87,27.74,27.81,2906
2023-08-09,28.21,28.21,27.75,27.75,2434
2023-08-10,27.89,28.01,27.84,28.01,3266
2023-08-11,27.81,27.83,27.7,27.7,4134
2023-08-14,27.9,27.9,27.64,27.82,1362
2023-08-15,27.78,27.78,27.57,27.6,2186
2023-08-16,27.51,27.63,27.43,27.63,4420
2023-08-17,27.42,27.47,27.24,27.28,817
2023-08-18,27.19,27.25,27.06,27.25,1269
2023-08-21,27.19,27.3,27.11,27.17,2997
2023-08-22,27.22,27.44,27.22,27.44,3204
2023-08-23,27.38,27.51,27.38,27.47,6679
2023-08-24,27.68,27.68,27.38,27.38,2257
2023-08-25,27.33,27.48,27.32,27.33,10207
2023-08-28,27.56,27.71,27.52,27.66,1399
2023-08-29,27.73,27.85,27.7,27.85,4800
2023-08-30,27.98,27.98,27.72,27.76,1610
2023-08-31,27.93,28.07,27.93,27.99,7823
2023-09-01,27.7,28.11,27.7,27.94,11492
2023-09-04,28.14,28.18,28.08,28.08,3037
2023-09-05,28.01,28.18,28,28.09,1061
2023-09-06,27.85,27.85,27.71,27.77,5290
2023-09-07,27.68,27.76,27.68,27.75,364
2023-09-08,27.75,27.77,27.66,27.77,10822
2023-09-11,28.05,28.05,27.76,27.76,2677
2023-09-12,27.84,27.91,27.78,27.78,994
2023-09-13,27.74,27.82,27.64,27.78,1575
2023-09-14,27.84,28.25,27.84,28.17,1374
2023-09-15,28.32,28.39,28.09,28.09,3913
2023-09-18,28.13,28.13,27.87,27.9,2022
2023-09-19,27.89,28,27.76,27.79,2198
2023-09-20,27.84,27.98,27.84,27.93,1272
2023-09-21,27.77,27.77,27.48,27.48,133
2023-09-22,27.38,27.53,27.38,27.53,9988
2023-09-25,27.5,27.5,27.31,27.45,3990
2023-09-26,27.53,27.53,27.28,27.31,814
2023-09-27,27.31,27.38,27.29,27.37,13851
2023-09-28,27.36,27.44,27.25,27.44,127
2023-09-29,27.24,27.62,27.24,27.34,2241
2023-10-02,27.41,27.45,27.29,27.29,4224
2023-10-03,27.23,27.34,26.98,26.98,1729
2023-10-04,26.84,27.02,26.84,26.91,2870
2023-10-05,27.05,27.11,26.96,26.97,7339
2023-10-06,27.09,27.15,27.04,27.15,1657
2023-10-09,27.17,27.23,27.16,27.22,3877
2023-10-10,27.48,27.73,27.48,27.73,3902
2023-10-11,27.59,27.71,27.57,27.57,1392
2023-10-12,27.76,27.86,27.72,27.72,1379
2023-10-13,27.5,27.72,27.5,27.53,6618
2023-10-16,27.77,27.77,27.47,27.63,4961
2023-10-17,27.59,27.65,27.49,27.58,17313
2023-10-18,27.47,27.49,27.36,27.36,1715
2023-10-19,27.15,27.2,27.03,27.06,3714
2023-10-20,26.77,26.8,26.64,26.64,3901
2023-10-23,26.62,26.62,26.39,26.55,2580
2023-10-24,26.48,26.72,26.44,26.67,1498
2023-10-25,26.67,26.67,26.5,26.61,8772
2023-10-26,26.27,26.46,26.24,26.42,17681
2023-10-27,26.42,26.45,26.17,26.17,3838
2023-10-30,26.4,26.4,26.14,26.2,1516
2023-10-31,26.2,26.47,26.2,26.4,3754
2023-11-01,26.54,26.69,26.47,26.66,4097
2023-11-02,26.71,27.1,26.71,27.09,3859
2023-11-03,27.22,27.3,27.16,27.3,5374
2023-11-06,27.33,27.33,27.2,27.2,7479
2023-11-07,27.12,27.29,27.12,27.29,16599
2023-11-08,27.2,27.28,27.17,27.25,9888
2023-11-09,27.26,27.38,27.21,27.37,6773
2023-11-10,27.23,27.27,27.09,27.21,25316
2023-11-13,27.28,27.39,27.28,27.39,1609
2023-11-14,27.4,27.62,27.33,27.61,2050
2023-11-15,27.7,27.81,27.7,27.74,7461
2023-11-16,27.69,27.72,27.61,27.61,3903
2023-11-17,27.79,27.87,27.79,27.79,8169
2023-11-20,27.61,27.84,27.61,27.82,3486
2023-11-21,27.85,27.9,27.73,27.73,3616
2023-11-22,27.91,28.03,27.91,28.03,1713
2023-11-23,28.02,28.04,27.94,28.01,1639
2023-11-24,27.98,28.03,27.96,28.03,4662
2023-11-27,28.05,28.05,27.95,27.98,1973
2023-11-28,27.9,27.91,27.79,27.91,9514
2023-11-29,27.89,28.08,27.89,28.02,6309
2023-11-30,28.11,28.2,28.11,28.17,20572
2023-12-01,28.24,28.45,28.21,28.4,5167
2023-12-04,28.39,28.43,28.34,28.38,6496
2023-12-05,28.33,28.42,28.29,28.41,9976
2023-12-06,28.53,28.58,28.44,28.5,5117
2023-12-07,28.42,28.49,28.37,28.49,22950
2023-12-08,28.48,28.68,28.48,28.62,1583
2023-12-11,28.73,28.87,28.57,28.87,4820
2023-12-12,28.83,28.87,28.75,28.8,1224
2023-12-13,28.77,28.9,28.77,28.84,17571
2023-12-14,29.1,29.16,28.97,28.99,12450
2023-12-15,29.05,29.15,29.04,29.1,14212
2023-12-18,29.2,29.2,28.95,29.01,5411
2023-12-19,29.06,29.13,29.06,29.08,3062
2023-12-20,29.1,29.18,29.1,29.15,2593
2023-12-21,29.01,29.09,28.94,29.01,23035
2023-12-22,28.99,29.15,28.99,29.02,2362
2023-12-27,29.16,29.24,28.98,28.98,21820
2023-12-28,29.22,29.28,29.08,29.12,10647
2023-12-29,29.18,29.28,29.18,29.28,1783
2024-01-02,29.42,29.42,29.18,29.18,29718
2024-01-03,29.13,29.19,29.03,29.06,4615
2024-01-04,29.07,29.09,28.92,29.09,4367
2024-01-05,28.9,29.12,28.81,29.07,15131
2024-01-08,28.94,29.17,28.91,29.17,5206
2024-01-09,29.28,29.28,29.11,29.16,5139
2024-01-10,29.26,29.29,29.22,29.22,2021
2024-01-11,29.44,29.46,29.1,29.1,2814
2024-01-12,29.33,29.43,29.32,29.38,3983
2024-01-15,29.49,29.49,29.31,29.33,1738
2024-01-16,29.25,29.39,29.23,29.35,1685
2024-01-17,29.06,29.06,28.96,29.05,3202
2024-01-18,29.03,29.19,29.03,29.19,176
2024-01-19,29.29,29.33,29.23,29.25,446
2024-01-22,29.49,29.6,29.49,29.6,2243
2024-01-23,29.81,29.81,29.52,29.6,2448
2024-01-24,29.75,29.79,29.7,29.75,776
2024-01-25,29.62,29.9,29.62,29.84,4584
2024-01-26,29.81,29.93,29.78,29.9,2687
2024-01-29,30.01,30.01,29.92,29.99,1716
2024-01-30,30.07,30.11,29.99,30.04,4133
2024-01-31,30.08,30.12,30.01,30.01,5439
2024-02-01,29.98,30.01,29.8,29.87,4189
2024-02-02,30.11,30.12,29.99,30.08,3189
2024-02-05,30.09,30.21,30.08,30.11,1624
2024-02-06,30.17,30.17,30.08,30.16,5829
2024-02-07,30.26,30.26,30.12,30.19,2719
2024-02-08,30.27,30.32,30.2,30.22,6132
2024-02-09,30.27,30.37,30.23,30.23,2004
2024-02-12,30.27,30.54,30.27,30.41,2552
2024-02-13,30.55,30.55,30.16,30.2,4140
2024-02-14,30.24,30.39,30.24,30.28,2427
2024-02-15,30.59,30.59,30.47,30.53,3677
2024-02-16,30.68,30.78,30.63,30.67,4428
2024-02-19,30.31,30.69,30.31,30.63,2725
2024-02-20,30.82,30.82,30.44,30.48,2320
2024-02-21,30.46,30.46,30.39,30.41,2689
2024-02-22,30.55,30.81,30.55,30.78,2497
2024-02-23,30.88,30.94,30.69,30.86,8509
2024-02-26,30.81,30.99,30.55,30.84,1815
2024-02-27,30.88,30.88,30.81,30.81,324
2024-02-28,30.83,30.85,30.76,30.76,2347
2024-02-29,30.8,30.84,30.73,30.84,652
2024-03-01,30.95,31.14,30.95,31.07,1763
2024-03-04,31.16,31.17,31.08,31.08,2731
2024-03-05,31.11,31.11,30.93,30.95,1168
2024-03-06,30.87,31.1,30.87,31.1,753
2024-03-07,30.87,31.16,30.87,31.12,2415
2024-03-08,31.14,31.23,31.08,31.08,2220
2024-03-11,30.93,30.93,30.87,30.9,1957
2024-03-12,31.09,31.23,30.98,31.12,4527
2024-03-13,31.23,31.23,31.13,31.16,588
2024-03-14,31.13,31.2,31.02,31.02,1977
2024-03-15,31.11,31.12,30.91,30.91,4788
2024-03-18,31.02,31.12,30.94,31.04,3383
2024-03-19,31.04,31.13,30.99,31.13,2471
2024-03-20,31.19,31.23,31.11,31.11,6174
2024-03-21,31.47,31.77,31.39,31.63,57601
2024-03-22,31.82,31.82,31.57,31.57,9034
2024-03-25,31.49,31.55,31.42,31.51,3909
2024-03-26,31.52,31.63,31.52,31.63,3346
2024-03-27,31.53,31.75,31.53,31.75,4186
2024-03-28,31.71,31.91,31.69,31.91,4042
2024-04-02,31.91,31.91,31.46,31.59,7113
2024-04-03,31.5,31.5,31.37,31.43,3198
2024-04-04,31.46,31.52,31.42,31.52,4567
2024-04-05,31.17,31.25,31.11,31.17,5653
2024-04-08,31.29,31.36,31.2,31.31,2842
2024-04-09,31.28,31.28,31.13,31.18,690
2024-04-10,31.33,31.37,31.04,31.14,2445
2024-04-11,31.2,31.21,31.1,31.15,8464
2024-04-12,31.47,31.47,31.15,31.15,9263
2024-04-15,31.2,31.33,31.1,31.2,3606
2024-04-16,30.67,30.72,30.58,30.65,4393
2024-04-17,30.59,30.74,30.51,30.51,1803
2024-04-18,30.67,30.67,30.5,30.64,2594
2024-04-19,30.39,30.62,30.29,30.44,5516
2024-04-22,30.65,30.7,30.48,30.59,2869
2024-04-23,30.7,30.9,30.65,30.85,4104
2024-04-24,30.94,31.11,30.86,30.88,27013
2024-04-25,30.81,30.86,30.56,30.61,5580
2024-04-26,30.77,31.07,30.74,30.97,5352
2024-04-29,31.02,31.14,31.02,31.02,3916
2024-04-30,31.19,31.19,30.89,30.89,2160
2024-05-02,30.89,30.95,30.82,30.84,5514
2024-05-03,30.95,31.08,30.95,31.04,4592
2024-05-06,31.31,31.35,31.17,31.27,4589
2024-05-07,31.34,31.57,31.34,31.57,18452
2024-05-08,31.55,31.62,31.32,31.5,13690
2024-05-09,31.43,31.63,31.4,31.63,998
2024-05-10,31.58,31.72,31.58,31.7,8757
2024-05-13,31.7,31.7,31.59,31.59,9461
2024-05-14,31.62,31.67,31.5,31.62,26240
2024-05-15,31.72,31.92,31.72,31.91,2100
2024-05-16,31.88,32.04,31.88,31.98,3315
2024-05-17,31.9,31.94,31.86,31.92,4935
2024-05-20,32.01,32.07,32,32.03,661
2024-05-21,31.96,31.97,31.89,31.96,4827
2024-05-22,31.95,31.95,31.85,31.94,14312
2024-05-23,32.05,32.12,31.87,31.94,9141
2024-05-24,31.85,31.85,31.71,31.75,657
2024-05-27,31.92,31.98,31.76,31.98,1165
2024-05-28,31.91,31.91,31.66,31.67,1966
2024-05-29,31.61,31.61,31.34,31.34,7946
2024-05-30,31.27,31.4,31.27,31.4,7044
2024-05-31,31.54,31.54,31.32,31.35,5724
2024-06-03,31.85,31.85,31.54,31.58,4824
2024-06-04,31.62,31.62,31.43,31.55,9525
2024-06-05,31.55,31.6,31.34,31.6,6846
2024-06-06,31.64,31.66,31.56,31.6,2325
2024-06-07,31.63,31.73,31.48,31.68,2808
2024-06-10,31.87,31.87,31.57,31.61,2758
2024-06-11,31.76,31.77,31.53,31.59,8958
2024-06-12,31.74,31.84,31.64,31.75,3007
2024-06-13,31.48,31.75,31.48,31.58,5029
2024-06-14,31.69,31.69,31.47,31.55,1968
2024-06-17,31.66,31.66,31.49,31.52,5326
2024-06-18,31.67,31.77,31.67,31.74,4975
2024-06-19,31.84,31.84,31.78,31.78,3271
2024-06-20,31.83,31.95,31.83,31.88,2648
2024-06-21,31.81,31.91,31.73,31.73,4580
2024-06-24,31.84,31.99,31.84,31.93,2838
2024-06-25,31.92,31.96,31.9,31.9,1413
2024-06-26,31.98,32.14,31.93,32.05,1890
2024-06-27,31.95,31.95,31.8,31.8,4496
2024-06-28,31.98,31.99,31.88,31.88,11754
2024-07-01,31.92,31.94,31.76,31.76,9033
2024-07-02,31.73,31.81,31.7,31.81,4477
2024-07-03,31.87,32.02,31.87,31.89,3599
2024-07-04,32.05,32.15,32.02,32.05,5160
2024-07-05,32.08,32.13,31.99,32,4293
2024-07-08,31.99,32.12,31.99,32.06,7519
2024-07-09,32.12,32.19,31.98,31.98,4474
2024-07-10,32.08,32.29,32.07,32.29,10208
2024-07-11,32.36,32.47,32.33,32.43,16017
2024-07-12,32.44,32.58,32.37,32.52,3287
2024-07-15,32.75,32.75,32.42,32.42,7710
2024-07-16,32.32,32.52,32.32,32.51,2105
2024-07-17,32.39,32.46,32.26,32.26,6857
2024-07-18,32.33,32.36,32.15,32.23,6462
2024-07-19,31.99,32.04,31.83,31.83,6409
2024-07-22,31.92,32.06,31.92,31.99,2088
2024-07-23,32.03,32.19,31.99,32.09,2261
2024-07-24,31.89,31.97,31.76,31.76,4649
2024-07-25,31.63,31.81,31.39,31.63,4557
2024-07-26,31.58,31.75,31.56,31.75,10270
2024-07-29,32,32,31.76,31.76,1755
2024-07-30,31.78,31.91,31.78,31.79,3269
2024-07-31,32.07,32.25,32.07,32.25,4644
2024-08-01,32.13,32.13,31.73,31.73,2970
2024-08-02,31.3,31.3,30.49,30.54,9275
2024-08-06,30.03,30.21,29.89,30.02,33788
2024-08-07,30.34,30.77,30.34,30.67,10360
2024-08-08,30.25,30.72,30.16,30.72,4254
2024-08-09,30.78,30.86,30.76,30.79,2633
2024-08-12,30.99,30.99,30.75,30.8,54977
2024-08-13,31,31.07,30.85,31.07,3315
2024-08-14,31.11,31.11,30.95,31.07,5170
2024-08-15,31.21,31.67,31.2,31.64,16123
2024-08-16,31.76,31.76,31.56,31.68,8334
2024-08-19,31.71,31.85,31.67,31.82,7462
2024-08-20,31.83,31.93,31.74,31.79,5788
2024-08-21,31.75,31.88,31.75,31.86,4022
2024-08-22,31.91,31.98,31.87,31.94,2569
2024-08-23,31.95,32.08,31.95,32.06,9435
2024-08-26,31.92,32.07,31.92,31.95,3711
2024-08-27,32.01,32.07,31.97,31.99,1917
2024-08-28,32.08,32.29,32.08,32.11,2874
2024-08-29,32.15,32.4,32.15,32.38,2245
2024-08-30,32.47,32.48,32.31,32.37,25340
2024-09-02,32.47,32.55,32.38,32.55,7735
2024-09-03,32.56,32.56,32.26,32.31,2707
2024-09-04,31.66,31.89,31.66,31.76,1836
2024-09-05,31.79,31.8,31.58,31.58,6240
2024-09-06,31.64,31.7,31.2,31.25,4177
2024-09-09,31.45,31.63,31.45,31.61,12877
2024-09-10,31.57,31.73,31.56,31.59,2170
2024-09-11,31.62,31.67,31.34,31.49,2088
2024-09-12,32.02,32.04,31.78,31.92,2607
2024-09-13,31.9,32.12,31.9,32.11,10818
2024-09-16,32.1,32.11,32.02,32.09,4100
2024-09-17,32.16,32.26,32.08,32.19,6059
2024-09-18,32.15,32.15,31.98,32,2652
2024-09-19,32.3,32.42,32.21,32.42,6119
2024-09-20,32.39,32.39,32.175,32.19,2369
2024-09-23,32.36,32.475,32.33,32.42,12715
2024-09-24,32.47,32.53,32.445,32.47,3514
2024-09-25,32.335,32.425,32.32,32.35,408
2024-09-26,32.705,32.865,32.68,32.7,2737
2024-09-27,32.845,32.93,32.76,32.84,1257
2024-09-30,32.77,32.83,32.6,32.65,15923
2024-10-01,32.795,32.975,32.6,32.665,11354
2024-10-02,32.8,32.825,32.63,32.8,4270
2024-10-03,32.635,32.76,32.6,32.64,1448
2024-10-04,32.585,32.895,32.585,32.82,1166
2024-10-07,32.865,32.96,32.74,32.74,14878
2024-10-08,32.66,32.835,32.545,32.835,556
2024-10-09,32.83,32.975,32.715,32.975,2809
2024-10-10,33.04,33.09,32.9,33.005,3163
2024-10-11,32.99,33.13,32.825,33.13,17782
2024-10-14,33.2,33.38,33.14,33.345,17320
2024-10-15,33.345,33.42,33.21,33.21,3849
2024-10-16,33.105,33.23,33.09,33.195,5053
2024-10-17,33.21,33.4,33.21,33.38,2670
2024-10-18,33.485,33.485,33.355,33.38,2873
2024-10-21,33.43,33.43,33.105,33.105,6796
2024-10-22,33.07,33.07,32.875,33.005,1687
2024-10-23,33.015,33.07,32.86,32.86,2440
2024-10-24,33.005,33.045,32.92,32.93,5460
2024-10-25,32.91,33.03,32.9,32.94,2825
2024-10-28,33.135,33.135,32.88,33.005,5698
2024-10-29,33.12,33.15,33.025,33.025,4077
2024-10-30,33.05,33.05,32.745,32.745,6877
2024-10-31,32.555,32.595,32.305,32.4,4756
2024-11-01,32.395,32.755,32.395,32.755,9396
2024-11-04,32.73,32.73,32.5,32.51,3327
2024-11-05,32.575,32.7,32.485,32.65,3864
2024-11-06,33.55,33.65,33.15,33.215,4773
2024-11-07,33.41,33.45,33.1,33.365,4925
2024-11-08,33.56,33.56,33.295,33.43,7290
2024-11-11,33.61,33.965,33.61,33.895,2853
2024-11-12,33.86,33.86,33.555,33.555,4945
2024-11-13,33.5,33.58,33.34,33.58,8370
2024-11-14,33.585,33.765,33.58,33.635,1787
2024-11-15,33.48,33.48,33.27,33.27,3794
2024-11-18,33.38,33.415,33.25,33.415,1659
2024-11-19,33.525,33.525,33.06,33.265,6087
2024-11-20,33.335,33.39,33.24,33.255,6832
2024-11-21,33.33,33.72,33.205,33.67,6464
2024-11-22,33.775,34.1,33.775,34.07,7089
2024-11-25,34.26,34.26,34.005,34.04,2508
2024-11-26,33.8,34.02,33.65,34.02,107034
2024-11-27,33.93,33.93,33.73,33.8,4809
2024-11-28,33.955,33.995,33.87,33.945,5164
2024-11-29,34.025,34.13,33.89,34.13,7322
2024-12-02,34.315,34.425,34.2,34.395,21871
2024-12-03,34.54,34.54,34.375,34.405,9411
2024-12-04,34.27,34.395,34.265,34.285,8258
2024-12-05,34.285,34.41,34.23,34.315,4422
2024-12-06,34.275,34.315,34.165,34.265,2901
2024-12-09,34.355,34.365,34.175,34.175,6629
2024-12-10,34.015,34.185,34.015,34.12,4098
2024-12-12,34.285,34.285,34.135,34.16,4337
2024-12-13,34.15,34.195,33.94,33.955,9520
2024-12-16,34,34.085,33.88,34.01,10098
2024-12-17,33.855,33.905,33.78,33.86,7735
2024-12-18,33.92,33.95,33.89,33.9,1972
2024-12-19,33.445,33.465,33.245,33.305,8242
2024-12-20,33.035,33.345,32.825,33.315,2999
2024-12-23,33.32,33.42,33.24,33.26,6668
2024-12-27,33.74,33.74,33.46,33.56,13068
2024-12-30,33.285,33.56,33.285,33.315,2124
2025-01-02,33.575,33.88,33.575,33.88,9997
2025-01-03,33.74,33.785,33.68,33.785,2380
2025-01-06,33.75,34,33.75,33.93,4149
2025-01-07,33.845,34.065,33.835,33.94,6417
2025-01-08,34.005,34.1,33.86,33.945,7948
2025-01-09,33.86,34.01,33.86,34.01,23757
2025-01-10,33.99,33.99,33.645,33.645,3875
2025-01-13,33.645,33.645,33.415,33.635,18521
2025-01-14,33.835,33.835,33.535,33.56,2833
2025-01-15,33.67,34.165,33.67,34.125,6096
2025-01-16,34.21,34.31,34.16,34.31,5725
2025-01-17,34.44,34.6,34.36,34.6,21693
2025-01-20,34.365,34.515,34.365,34.43,9948
2025-01-21,34.54,34.6,34.505,34.565,17760
2025-01-22,34.69,34.785,34.645,34.645,7886
2025-01-23,34.725,34.865,34.72,34.825,8083
2025-01-24,34.87,34.905,34.775,34.805,7398
2025-01-27,34.69,34.69,34.35,34.525,11515
2025-01-28,34.855,34.935,34.765,34.77,17230
2025-01-29,35.185,35.185,34.98,35.06,5333
2025-01-30,35.13,35.21,35.05,35.205,16315
2025-01-31,35.405,35.415,35.335,35.35,6271
2025-02-03,34.905,35.16,34.855,35.11,25121
2025-02-04,35.135,35.25,34.905,35.25,2212
2025-02-05,35.06,35.195,35,35.175,6564
2025-02-06,35.48,35.645,35.48,35.635,8785
2025-02-07,35.595,35.655,35.575,35.59,2471
2025-02-10,35.74,35.83,35.675,35.795,2885
2025-02-11,35.91,35.91,35.64,35.765,5923
2025-02-12,35.765,35.795,35.565,35.675,3865
2025-02-13,35.8,35.89,35.635,35.84,7048
2025-02-14,35.91,35.925,35.78,35.795,5559
2025-02-17,36.045,36.055,35.985,36,4416
2025-02-18,36,36.205,36,36.135,16821
2025-02-19,36.15,36.215,35.955,36.12,2344
2025-02-20,36.06,36.16,35.875,35.94,11442
2025-02-21,36.11,36.11,35.9,35.995,4880
2025-02-24,35.805,35.83,35.525,35.675,10870
2025-02-25,35.725,35.725,35.385,35.445,6930
2025-02-26,35.715,35.935,35.715,35.85,11588
2025-02-27,35.745,35.905,35.7,35.865,2476
2025-02-28,35.43,35.585,35.43,35.53,14845
2025-03-03,35.815,35.895,35.705,35.735,15386
2025-03-04,35.415,35.415,34.675,34.69,16052
2025-03-05,34.7,34.755,34.44,34.445,10684
2025-03-06,34.51,34.645,34.29,34.47,9759
2025-03-07,34.17,34.2,33.98,33.98,12249
2025-03-10,34.32,34.32,33.71,33.735,11781
2025-03-11,33.67,33.67,32.875,33.06,15190
2025-03-12,33.29,33.525,33.075,33.37,11035
2025-03-13,33.37,33.485,33.24,33.26,15769
2025-03-14,33.36,33.66,33.335,33.6,27635
2025-03-17,33.62,33.905,33.59,33.805,25154
2025-03-18,33.905,34.045,33.765,33.835,9045
2025-03-19,33.81,34.115,33.81,34.11,9467
2025-03-20,34.19,34.225,33.945,34.04,13307
2025-03-21,34.08,34.08,33.8,33.945,11007
2025-03-24,34.115,34.24,34.075,34.215,18154
2025-03-25,34.315,34.395,34.215,34.325,22671
2025-03-26,34.49,34.49,34.175,34.24,14442
2025-03-27,34.055,34.12,33.98,34.12,6015
2025-03-28,33.86,33.9,33.375,33.445,8981
2025-03-31,33.34,33.34,32.905,33.075,46083
2025-04-01,33.26,33.46,33.03,33.46,37334
2025-04-02,33.345,33.345,33.06,33.31,11227
2025-04-03,32.425,32.56,31.68,31.845,8053
2025-04-04,31.455,31.455,30,30.375,23203
2025-04-07,28.505,30.09,28.075,29.33,32507
2025-04-08,29.875,30.66,29.76,30.27,50111
2025-04-09,29.32,29.35,28.49,28.935,0
2025-04-10,31.425,31.43,29.95,29.95,32513
2025-04-11,30.085,30.085,29.535,29.66,11210
2025-04-14,30.33,30.76,30.33,30.6,8080
2025-04-15,30.86,31.19,30.8,31.12,3593
2025-04-16,30.665,30.925,30.515,30.865,5994
2025-04-17,30.725,30.875,30.595,30.875,11235
2025-04-22,30.43,30.725,30.4,30.725,4053
2025-04-23,31.35,31.795,31.34,31.505,5191
2025-04-24,31.385,31.725,31.235,31.69,8230
2025-04-25,31.945,31.945,31.76,31.795,6821
2025-04-28,32.005,32.125,31.885,31.885,6310
2025-04-29,32.055,32.155,32.015,32.045,5744
2025-04-30,32.37,32.37,31.785,32.205,8456
2025-05-02,32.715,32.93,32.655,32.925,6434
2025-05-05,32.985,33.135,32.865,33.135,11686
2025-05-06,33.085,33.085,32.74,32.9,16511
2025-05-07,32.85,32.85,32.705,32.79,8447
2025-05-08,33.07,33.185,32.93,33.125,6859
2025-05-09,33.195,33.23,33.03,33.13,14657
2025-05-12,33.77,34.035,33.675,34.005,6511
2025-05-13,33.915,34.1,33.895,34.05,7688
2025-05-14,34.03,34.03,33.785,33.875,6763
2025-05-15,33.895,34.05,33.72,34.05,6999
2025-05-16,34.05,34.34,34.05,34.34,4255
2025-05-19,34.07,34.15,33.855,34.145,3220
2025-05-20,34.255,34.355,34.16,34.29,2852
2025-05-21,34.06,34.1,33.89,34.05,6727
2025-05-22,33.765,33.905,33.695,33.865,6140
2025-05-23,33.905,33.93,33.27,33.575,13377
2025-05-26,33.97,33.97,33.835,33.91,16757
2025-05-27,34,34.175,34,34.165,1602
2025-05-28,34.115,34.15,34.02,34.035,1532
2025-05-29,34.325,34.405,33.9,33.9,4543
2025-05-30,33.945,34.0449,33.855,33.86,1098
2025-06-02,33.84,33.84,33.6,33.765,4001
2025-06-03,33.83,34.005,33.695,34.005,10115
2025-06-04,34.005,34.005,33.72,33.76,9320
2025-06-05,33.77,33.88,33.6,33.81,8843
2025-06-06,33.85,34.1,33.81,34.035,15920
2025-06-09,34.05,34.11,34,34.11,6356
2025-06-10,34.105,34.105,33.95,34.01,4238
2025-06-11,34,34.1,33.95,33.95,4433
2025-06-12,33.75,33.75,33.455,33.585,11016
2025-06-13,33.315,33.525,33.295,33.45,7336
2025-06-16,33.485,33.665,33.435,33.64,6170
2025-06-17,33.45,33.5,33.33,33.435,5919
2025-06-18,33.485,33.5,33.365,33.415,4309
2025-06-19,33.31,33.31,33.08,33.105,15445
2025-06-20,33.17,33.335,33.11,33.175,17597
2025-06-23,33,33.16,32.985,33.055,5366
2025-06-24,33.565,33.565,33.455,33.53,11613
2025-06-25,33.675,33.695,33.48,33.485,3016
2025-06-26,33.59,33.59,33.395,33.52,3862
2025-06-27,33.725,33.945,33.7,33.945,11337
2025-06-30,33.915,33.915,33.805,33.855,18519
2025-07-01,33.715,33.865,33.585,33.735,14210
2025-07-02,33.76,33.85,33.675,33.75,6914
2025-07-03,33.835,34.0149,33.72,34.0149,7273
2025-07-04,33.95,33.95,33.67,33.76,4998
2025-07-07,33.77,33.915,33.745,33.845,10331
2025-07-08,33.79,33.93,33.765,33.925,5954
2025-07-09,33.86,34.0449,33.85,34,7986
2025-07-10,34.025,34.235,33.965,34.235,18097
2025-07-11,34.1,34.1,33.82,33.865,7960
2025-07-14,33.745,33.885,33.73,33.87,6306
2025-07-15,34.03,34.08,33.87,33.91,7299
2025-07-16,33.78,33.92,33.495,33.495,5202
2025-07-17,34.025,34.105,33.945,34.105,17043
2025-07-18,34.195,34.195,33.935,33.94,10822
2025-07-21,34.1,34.1,33.95,34.0449,10963
2025-07-22,33.87,33.87,33.79,33.845,10252
2025-07-23,34.215,34.305,34.035,34.265,67949
2025-07-24,34.455,34.46,34.3,34.305,5826
2025-07-25,34.26,34.32,34.17,34.21,5118
2025-07-28,34.45,34.52,34.37,34.385,9596
2025-07-29,34.66,34.72,34.555,34.555,3541
2025-07-30,34.515,34.74,34.515,34.645,3442
2025-07-31,34.79,34.87,34.505,34.51,14530
2025-08-01,34.285,34.285,33.49,33.59,22993
2025-08-04,33.78,34.05,33.78,34.0149,28239
2025-08-05,34.21,34.25,33.945,33.945,19116
2025-08-06,34.16,34.165,33.945,34,4109
2025-08-07,34.0449,34.3,34.0449,34.12,13955
2025-08-08,34.21,34.355,34.21,34.27,11364
2025-08-11,34.485,34.505,34.375,34.38,10742
2025-08-12,34.51,34.615,34.445,34.61,8998
2025-08-13,34.63,34.76,34.63,34.67,9155
2025-08-14,34.72,34.84,34.72,34.805,2510
2025-08-15,35.0449,35.0449,34.795,34.805,8610
2025-08-18,34.86,34.89,34.81,34.87,11770
2025-08-19,34.875,35.035,34.875,34.935,3470
2025-08-20,34.855,34.935,34.765,34.855,10706
2025-08-21,34.885,34.915,34.73,34.875,11087
2025-08-22,34.835,35.13,34.835,35.115,8184
2025-08-25,35.0849,35.0849,34.87,34.885,8284
2025-08-26,34.84,34.84,34.735,34.765,9307
2025-08-27,34.915,34.915,34.81,34.87,1445
2025-08-28,34.965,34.98,34.795,34.825,19686
2025-08-29,34.815,34.815,34.51,34.51,53831
2025-09-01,34.59,34.62,34.525,34.62,4785
2025-09-02,34.58,34.58,34.13,34.13,13945
2025-09-03,33.96,34.215,33.96,34.08,13933
2025-09-04,34.17,34.39,34.17,34.39,4706
2025-09-05,34.5,34.515,34.2,34.255,12010
2025-09-08,34.39,34.52,34.39,34.52,1807
2025-09-09,34.56,34.56,34.475,34.555,4585
2025-09-10,34.78,34.82,34.66,34.66,16379
2025-09-11,34.765,35,34.765,35,7162
2025-09-12,35,35.005,34.88,34.9,4711
2025-09-15,34.95,35,34.91,34.915,8977
2025-09-16,34.93,34.93,34.61,34.64,1703
2025-09-17,34.695,34.73,34.625,34.69,2821
2025-09-18,34.885,35.18,34.885,35.1,7213
2025-09-19,34.97,35.125,34.97,35,2787
2025-09-22,35.11,35.11,34.91,35.03,15349
2025-09-23,35.055,35.21,35.055,35.09,8596
2025-09-24,34.97,35.075,34.97,35,2512
2025-09-25,34.96,34.97,34.77,34.875,2510
2025-09-26,34.89,35.07,34.88,34.97,10926
2025-09-29,35.12,35.155,35.005,35.0149,2554
2025-09-30,35.02,35.115,34.935,34.98,3079
2025-10-01,34.915,35.36,34.865,35.305,15812
2025-10-02,35.58,35.625,35.5,35.51,7449
2025-10-03,35.74,35.85,35.725,35.805,5105
2025-10-06,35.98,36.225,35.955,36.095,10256
2025-10-07,36.03,36.145,35.89,35.89,12032
2025-10-08,35.875,36.18,35.875,36.145,3477
2025-10-09,36.13,36.23,36.125,36.125,5286
2025-10-10,36.0449,36.075,35.345,35.345,2177
2025-10-13,35.46,35.645,35.46,35.63,5446
2025-10-14,35.36,35.555,35.3,35.555,5595
2025-10-15,35.905,35.985,35.77,35.815,28627
2025-10-16,35.92,36.005,35.865,35.91,10765
2025-10-17,35.285,35.725,35.12,35.535,7102
2025-10-20,36.03,36.23,35.865,36.185,7094
2025-10-21,36.175,36.325,36.17,36.28,7774
2025-10-22,36.235,36.32,36.0649,36.0649,8867
2025-10-23,36.16,36.18,36.06,36.135,3101
2025-10-24,36.305,36.46,36.265,36.425,15892
2025-10-27,36.745,36.745,36.62,36.62,14400
2025-10-28,36.665,36.785,36.65,36.75,8602
2025-10-29,36.97,36.97,36.745,36.785,5975
2025-10-30,36.875,36.875,36.57,36.705,10594
2025-10-31,36.695,36.7,36.555,36.575,7838
2025-11-03,36.785,36.895,36.59,36.62,12495
2025-11-04,36.315,36.575,36.245,36.485,10265
2025-11-05,36.115,36.48,36.115,36.475,5486
2025-11-06,36.595,36.595,36.07,36.07,5120
2025-11-07,36.075,36.22,35.715,35.715,27125