Date,Open,High,Low,Close,Volume
2020-03-04,13.146787964039738,13.146787964039738,13.146787964039738,13.146787964039738,0.0
2020-03-05,13.347424410774218,13.347424410774218,13.347424410774218,13.347424410774218,0.0
2020-03-06,13.281298054181306,13.281298054181306,12.844951912078717,12.844951912078717,22299.0
2020-03-09,12.817681484822254,12.817681484822254,11.726814311434394,11.744995835564158,22389.0
2020-03-10,11.15411039166903,12.099527991429618,11.01775155884398,12.044984284911036,15235.0
2020-03-11,12.354061731600536,12.354061731600536,11.863171901660108,11.87226266277484,20340.0
2020-03-12,11.608637143204309,11.626817799249327,10.854120411124464,10.990479232704416,19167.0
2020-03-13,10.908663150807962,11.035931199666749,10.181418767365567,11.035931199666749,17934.0
2020-03-16,10.999569507258542,10.999569507258542,10.054152027316356,10.108694859979597,12400.0
2020-03-17,9.68143869112756,10.39959235034137,9.6632580357633,10.39959235034137,9773.0
2020-03-18,10.145058247900485,10.145058247900485,9.499628871422226,9.690530542407142,17005.0
2020-03-19,9.445084638333482,9.445084638333482,9.181458642731313,9.190548536623156,2093.0
2020-03-20,9.37236161746574,9.899613683598805,9.37236161746574,9.590534706842982,8913.0
2020-03-23,9.090554398583492,9.090554398583492,8.43603423914149,8.74511322740418,10100.0
2020-03-24,8.817836861013436,9.19964018340482,8.817836861013436,9.090553643713388,3995.0
2020-03-25,9.945064876270544,9.999608577237542,9.381450678677552,9.454175035338409,7565.0
2020-03-26,9.98142731254082,10.38141215145464,9.817797939296744,10.326868449078123,8296.0
2020-03-27,10.76321666750642,10.845031796723315,9.999609950739124,9.999609950739124,12974.0
2020-03-30,9.97233784085178,10.635947857410104,9.97233784085178,10.635947857410104,3723.0
2020-03-31,10.908664646972984,11.363192340596855,10.635947857410104,10.635947857410104,31044.0
2020-04-01,10.863212369575605,11.00866110173289,10.772307345448713,10.90866531511046,3003.0
2020-04-02,10.790487706622896,10.90866501498504,10.681401160506184,10.699582684997038,8008.0
2020-04-03,10.90866486427575,10.90866486427575,10.445046399477762,10.454137161597597,9428.0
2020-04-06,10.672310691883457,10.90866531511046,10.672310691883457,10.90866531511046,7428.0
2020-04-07,11.317739041855353,11.372282744829407,11.090475202191817,11.190471846487132,7937.0
2020-04-08,11.226835799074644,11.226835799074644,10.908666026523878,11.090476953577369,11655.0
2020-04-09,11.408644105468811,11.590454990758849,11.36319116741063,11.581364229758671,14056.0
2020-04-14,11.835901556726006,12.217704021738442,11.790448613980333,12.217704021738442,14464.0
2020-04-15,12.381334667625216,12.417696849604352,12.217704415247676,12.235885939708648,19922.0
2020-04-16,12.063165260226848,12.108617335489871,11.999530794361638,12.063165260226848,9798.0
2020-04-17,12.272247823364284,12.499511671945104,12.272247823364284,12.363153709573725,6675.0
2020-04-20,12.32,12.4,12.165,12.165,16479.0
2020-04-21,12.135,12.135,11.635,11.69,30531.0
2020-04-22,11.445,11.665,11.325,11.645,12155.0
2020-04-23,11.835,11.91,11.645,11.645,34643.0
2020-04-24,11.81,11.82,11.67,11.78,21383.0
2020-04-27,11.835,12.235,11.835,12.225,57988.0
2020-04-28,12.325,12.39,12.255,12.255,50672.0
2020-04-29,12.355,12.455,12.245,12.435,33510.0
2020-04-30,12.725,13.0,12.69,13.0,76267.0
2020-05-01,12.955,12.955,12.555,12.57,33875.0
2020-05-04,12.69,12.955,12.635,12.955,15856.0
2020-05-05,13.325,13.325,13.12,13.28,20316.0
2020-05-06,13.345,13.535,13.325,13.525,39460.0
2020-05-07,13.525,13.645,13.445,13.61,74956.0
2020-05-08,13.825,13.89,13.79,13.865,54142.0
2020-05-11,14.045,14.155,13.97,14.155,195412.0
2020-05-12,14.08,14.08,13.825,13.91,74338.0
2020-05-13,13.68,13.945,13.58,13.935,49270.0
2020-05-14,13.81,13.935,13.62,13.625,91066.0
2020-05-15,13.725,13.77,13.39,13.48,73816.0
2020-05-18,13.79,13.865,13.72,13.77,41052.0
2020-05-19,14.035,14.19,13.88,13.945,53989.0
2020-05-20,13.89,14.355,13.88,14.29,35835.0
2020-05-21,14.545,14.545,14.29,14.365,78061.0
2020-05-22,14.37,14.47,14.31,14.335,43329.0
2020-05-25,14.47,14.82,14.47,14.82,89923.0
2020-05-26,14.92,15.225,14.92,15.145,154732.0
2020-05-27,15.155,15.155,14.81,14.82,118981.0
2020-05-28,15.155,15.155,14.81,14.865,102354.0
2020-05-29,14.81,14.99,14.8,14.9,44457.0
2020-06-01,14.81,15.045,14.735,14.98,43458.0
2020-06-02,15.0,15.245,15.0,15.2,79327.0
2020-06-03,15.39,15.745,15.29,15.745,65000.0
2020-06-04,15.755,15.755,15.39,15.52,88176.0
2020-06-05,15.5,15.5,15.225,15.31,77561.0
2020-06-09,15.545,15.545,15.155,15.18,78285.0
2020-06-10,15.165,15.665,15.165,15.645,72686.0
2020-06-11,15.48,15.535,15.165,15.165,170869.0
2020-06-12,14.535,15.0,14.32,14.865,199997.0
2020-06-15,14.855,15.1,14.545,14.545,59124.0
2020-06-16,15.09,15.435,15.045,15.435,27465.0
2020-06-17,15.655,15.745,15.49,15.725,70854.0
2020-06-18,15.745,15.81,15.545,15.6,58476.0
2020-06-19,15.955,16.02,15.68,15.91,47442.0
2020-06-22,15.68,15.79,15.58,15.72,57874.0
2020-06-23,16.0,16.0,15.465,15.635,72499.0
2020-06-24,16.0,16.055,15.835,15.835,77357.0
2020-06-25,15.59,15.725,15.365,15.37,77533.0
2020-06-26,15.58,15.58,15.28,15.48,56166.0
2020-06-29,15.27,15.455,15.135,15.225,44199.0
2020-06-30,15.495,15.91,15.43,15.91,34510.0
2020-07-01,15.82,16.06,15.7,15.865,56599.0
2020-07-02,16.15,16.42,16.065,16.365,97603.0
2020-07-03,16.485,16.64,16.3,16.38,79018.0
2020-07-06,16.445,16.61,16.445,16.49,88221.0
2020-07-07,16.62,16.78,16.51,16.595,99480.0
2020-07-08,16.51,16.51,16.25,16.25,114201.0
2020-07-09,16.43,16.88,16.365,16.695,113427.0
2020-07-10,16.86,16.965,16.49,16.695,103383.0
2020-07-13,16.825,16.825,16.25,16.365,100141.0
2020-07-14,16.29,16.29,15.79,15.835,124129.0
2020-07-15,16.17,16.325,16.065,16.25,63215.0
2020-07-16,16.605,16.605,16.17,16.205,35017.0
2020-07-17,16.195,16.38,15.995,16.16,25175.0
2020-07-20,16.16,16.345,16.16,16.3,52078.0
2020-07-21,16.54,17.165,16.54,17.165,65278.0
2020-07-22,17.14,17.14,16.73,16.815,90887.0
2020-07-23,16.815,16.9,16.66,16.795,51935.0
2020-07-24,16.595,16.62,16.345,16.435,99850.0
2020-07-27,16.485,16.705,16.38,16.63,51122.0
2020-07-28,16.805,16.845,16.435,16.695,59151.0
2020-07-29,16.455,16.455,16.16,16.17,48922.0
2020-07-30,16.37,16.605,16.325,16.585,46902.0
2020-07-31,16.62,16.685,16.195,16.28,59450.0
2020-08-03,16.15,16.345,16.065,16.215,46364.0
2020-08-04,16.53,16.86,16.53,16.725,51410.0
2020-08-05,16.62,16.695,16.5,16.675,18355.0
2020-08-06,16.73,16.795,16.585,16.67,32536.0
2020-08-07,16.675,16.805,16.605,16.67,36197.0
2020-08-10,16.575,16.955,16.575,16.89,23376.0
2020-08-11,16.89,16.89,16.595,16.62,88910.0
2020-08-12,16.51,16.51,16.27,16.365,51277.0
2020-08-13,16.465,16.705,16.42,16.475,52538.0
2020-08-14,16.485,16.965,16.485,16.965,28576.0
2020-08-17,16.935,16.935,16.75,16.77,30710.0
2020-08-18,16.925,17.195,16.925,17.13,33979.0
2020-08-19,17.305,17.58,17.25,17.58,197034.0
2020-08-20,17.73,17.775,17.545,17.61,54683.0
2020-08-21,17.87,17.905,17.71,17.815,63474.0
2020-08-24,17.915,18.45,17.75,18.45,98950.0
2020-08-25,18.55,18.775,18.365,18.6,120096.0
2020-08-26,18.645,18.645,18.47,18.525,71349.0
2020-08-27,18.605,18.66,18.275,18.58,125982.0
2020-08-28,18.48,18.505,18.1,18.19,105770.0
2020-08-31,18.2,18.58,18.11,18.44,56988.0
2020-09-01,18.245,18.245,17.84,18.045,105815.0
2020-09-02,17.99,18.295,17.775,18.125,75275.0
2020-09-03,18.245,18.55,18.07,18.155,70728.0
2020-09-04,17.545,17.575,17.26,17.27,121995.0
2020-09-07,16.99,17.26,16.88,17.15,102297.0
2020-09-08,17.405,17.455,17.11,17.175,51729.0
2020-09-09,16.675,16.825,16.575,16.715,104790.0
2020-09-10,16.97,17.285,16.9,16.965,130069.0
2020-09-11,16.76,16.845,16.65,16.76,59925.0
2020-09-14,16.805,16.935,16.435,16.935,62824.0
2020-09-15,16.815,16.965,16.78,16.835,38895.0
2020-09-16,17.085,17.36,17.085,17.36,39818.0
2020-09-17,17.435,17.445,16.9,16.9,46528.0
2020-09-18,17.035,17.155,16.935,17.11,32490.0
2020-09-21,17.12,17.12,16.795,16.845,30788.0
2020-09-22,16.835,17.195,16.725,17.165,20597.0
2020-09-23,17.38,17.73,17.37,17.645,44826.0
2020-09-24,17.27,17.315,17.11,17.15,50814.0
2020-09-25,17.195,17.33,17.085,17.195,199806.0
2020-09-28,17.285,17.59,17.285,17.59,128067.0
2020-09-29,17.685,17.87,17.635,17.87,35159.0
2020-09-30,17.785,17.795,17.565,17.6,57944.0
2020-10-01,17.695,17.82,17.635,17.635,19815.0
2020-10-02,17.72,17.98,17.5,17.5,28443.0
2020-10-05,17.685,17.75,17.59,17.72,12836.0
2020-10-06,17.87,18.145,17.755,18.06,34220.0
2020-10-07,18.055,18.43,18.005,18.42,33599.0
2020-10-08,18.525,18.84,18.525,18.84,47408.0
2020-10-09,18.855,19.08,18.775,19.08,72063.0
2020-10-12,19.06,19.31,19.02,19.31,35739.0
2020-10-13,19.63,19.725,19.495,19.53,51859.0
2020-10-14,19.605,19.805,19.53,19.745,51072.0
2020-10-15,19.855,19.855,19.51,19.55,57014.0
2020-10-16,19.55,19.67,19.485,19.565,36852.0
2020-10-19,19.745,19.945,19.685,19.89,37418.0
2020-10-20,19.855,20.24,19.79,20.095,72335.0
2020-10-21,20.305,20.305,19.87,19.965,89812.0
2020-10-22,19.955,19.965,19.625,19.89,64672.0
2020-10-23,20.03,20.03,19.75,19.78,36187.0
2020-10-26,19.87,20.13,19.63,19.63,63729.0
2020-10-27,19.39,19.4,18.975,19.125,80333.0
2020-10-28,19.07,19.565,18.995,19.39,176574.0
2020-10-29,18.975,19.115,18.845,19.04,212006.0
2020-10-30,19.16,19.255,18.55,18.92,131798.0
2020-11-02,18.495,18.755,18.395,18.605,77182.0
2020-11-03,18.81,19.115,18.69,18.9,35276.0
2020-11-04,19.07,19.475,18.82,19.39,112394.0
2020-11-05,19.68,19.9,19.67,19.76,68001.0
2020-11-06,20.04,20.105,19.63,19.63,129583.0
2020-11-09,19.985,20.405,19.985,20.405,67094.0
2020-11-10,20.52,20.52,19.15,19.39,225170.0
2020-11-11,19.475,19.805,19.355,19.715,73130.0
2020-11-12,19.91,20.26,19.835,19.835,86508.0
2020-11-13,19.805,20.0,19.78,19.985,76885.0
2020-11-16,20.315,20.315,20.04,20.04,9651.0
2020-11-17,20.14,20.175,19.54,19.565,150113.0
2020-11-18,19.705,19.705,19.54,19.615,58422.0
2020-11-19,19.625,19.705,19.485,19.705,50723.0
2020-11-20,19.75,20.0,19.75,19.815,85149.0
2020-11-23,19.855,20.02,19.715,19.855,60997.0
2020-11-24,20.03,20.36,19.935,20.36,55366.0
2020-11-25,20.35,20.39,19.735,19.76,102000.0
2020-11-26,19.76,19.935,19.745,19.835,176801.0
2020-11-27,19.855,20.075,19.625,19.735,48822.0
2020-11-30,19.9,20.11,19.745,19.9,59888.0
2020-12-01,20.02,20.175,19.855,20.085,67818.0
2020-12-02,20.25,20.28,19.89,20.01,72862.0
2020-12-03,20.13,20.13,19.855,19.88,42565.0
2020-12-04,19.855,20.02,19.8,19.855,38040.0
2020-12-07,20.065,20.325,19.91,20.0,52147.0
2020-12-08,20.045,20.225,20.02,20.13,40913.0
2020-12-09,20.27,20.465,20.26,20.4,87616.0
2020-12-10,20.25,20.25,19.91,19.985,181879.0
2020-12-11,19.945,20.26,19.945,20.175,39315.0
2020-12-14,20.205,20.64,20.205,20.64,69846.0
2020-12-15,20.565,20.83,20.36,20.525,101962.0
2020-12-16,20.805,21.1,20.76,21.045,66250.0
2020-12-17,21.19,21.61,21.19,21.59,34052.0
2020-12-18,21.655,21.7,21.165,21.37,68544.0
2020-12-21,21.61,21.61,21.0,21.09,41699.0
2020-12-22,21.11,21.11,20.775,20.88,48854.0
2020-12-23,21.045,21.31,21.025,21.09,91408.0
2020-12-24,21.145,21.305,21.145,21.19,11552.0
2020-12-29,21.33,21.545,21.32,21.545,53004.0
2020-12-30,21.525,21.56,21.265,21.31,18391.0
2020-12-31,21.375,21.49,21.285,21.285,27410.0
2021-01-04,21.46,21.525,21.305,21.43,66299.0
2021-01-05,21.405,21.55,21.285,21.495,84205.0
2021-01-06,21.405,21.43,20.785,20.87,64800.0
2021-01-07,20.945,20.95,20.24,20.36,75072.0
2021-01-08,20.565,20.77,20.525,20.72,50011.0
2021-01-11,20.73,20.73,20.38,20.4,47830.0
2021-01-12,20.305,20.48,20.205,20.23,45724.0
2021-01-13,20.225,20.225,19.955,20.065,39182.0
2021-01-14,20.14,20.695,20.14,20.63,27369.0
2021-01-15,20.685,21.08,20.675,21.035,35158.0
2021-01-18,20.96,21.32,20.945,21.08,38844.0
2021-01-19,21.255,21.425,21.165,21.375,16121.0
2021-01-20,21.46,21.855,21.46,21.855,32049.0
2021-01-21,22.04,22.335,21.885,22.275,56592.0
2021-01-22,22.385,22.41,21.905,21.905,82728.0
2021-01-25,22.095,22.31,21.95,22.17,41252.0
2021-01-27,22.2,22.595,22.17,22.44,42181.0
2021-01-28,22.09,22.105,21.48,21.57,72695.0
2021-01-29,22.07,22.07,21.385,21.44,51192.0
2021-02-01,21.285,21.425,20.795,21.33,52501.0
2021-02-02,21.71,22.225,21.7,22.08,99729.0
2021-02-03,22.235,22.485,22.235,22.33,44954.0
2021-02-04,22.33,22.44,22.225,22.235,32564.0
2021-02-05,22.475,22.625,22.465,22.625,23612.0
2021-02-08,22.735,23.03,22.67,22.865,46957.0
2021-02-09,22.875,23.085,22.65,22.69,38492.0
2021-02-10,22.78,23.17,22.67,23.085,60335.0
2021-02-11,23.16,23.16,22.715,22.88,48345.0
2021-02-12,22.725,23.0,22.625,22.745,43534.0
2021-02-15,22.88,23.0,22.76,22.93,40847.0
2021-02-16,23.15,23.15,22.625,23.085,76067.0
2021-02-17,22.82,22.82,22.16,22.42,68106.0
2021-02-18,22.44,22.575,22.3,22.395,42438.0
2021-02-19,22.55,22.715,22.385,22.44,38540.0
2021-02-22,22.355,22.475,22.17,22.21,61565.0
2021-02-23,22.025,22.025,21.145,21.295,111619.0
2021-02-24,21.24,21.24,20.61,20.685,106217.0
2021-02-25,20.775,20.96,20.415,20.665,59026.0
2021-02-26,20.315,20.325,19.475,19.855,133376.0
2021-03-01,19.955,20.555,19.955,20.39,96324.0
2021-03-02,20.84,20.97,20.26,20.26,61468.0
2021-03-03,20.24,20.24,19.945,20.13,57119.0
2021-03-04,19.985,19.985,19.625,19.68,103436.0
2021-03-05,19.39,19.495,18.93,19.345,127850.0
2021-03-08,19.63,19.89,19.19,19.235,80649.0
2021-03-09,19.02,19.03,18.48,18.975,204830.0
2021-03-10,19.445,19.835,19.445,19.565,124138.0
2021-03-11,19.66,19.66,18.96,19.625,96790.0
2021-03-12,19.63,19.9,19.615,19.825,65071.0
2021-03-15,19.855,19.855,19.495,19.63,41778.0
2021-03-16,19.76,20.105,19.615,20.105,75852.0
2021-03-17,20.12,20.195,19.92,20.185,41035.0
2021-03-18,20.185,20.24,19.935,20.0,51387.0
2021-03-19,19.76,19.975,19.55,19.91,37146.0
2021-03-22,19.615,20.055,19.615,19.99,73814.0
2021-03-23,20.04,20.11,19.78,19.805,22728.0
2021-03-24,19.805,20.085,19.75,19.92,24717.0
2021-03-25,19.855,19.855,19.575,19.67,27503.0
2021-03-26,19.68,20.055,19.68,20.055,24451.0
2021-03-29,20.085,20.085,19.39,19.39,126178.0
2021-03-30,19.53,19.625,19.31,19.31,29392.0
2021-03-31,19.31,19.625,19.31,19.605,35559.0
2021-04-01,19.65,19.975,19.63,19.975,210274.0
2021-04-06,20.39,20.86,20.39,20.86,78440.0
2021-04-07,20.895,21.165,20.895,20.97,60617.0
2021-04-08,21.24,21.24,21.1,21.23,42887.0
2021-04-09,21.33,21.515,21.295,21.44,76281.0
2021-04-12,21.46,21.545,21.32,21.45,30983.0
2021-04-13,21.55,21.745,21.515,21.645,46972.0
2021-04-14,22.155,22.155,21.895,22.07,38610.0
2021-04-15,21.895,22.095,21.7,22.025,45815.0
2021-04-16,22.16,22.215,22.04,22.17,69423.0
2021-04-19,22.16,22.2,21.975,21.975,61156.0
2021-04-20,22.105,22.105,21.82,21.85,30832.0
2021-04-21,21.7,21.7,21.275,21.415,38220.0
2021-04-22,21.48,21.655,21.47,21.645,33789.0
2021-04-23,21.61,21.72,21.545,21.665,12124.0
2021-04-26,21.73,21.73,21.48,21.545,29194.0
2021-04-27,21.6,21.6,21.165,21.165,49019.0
2021-04-28,21.24,21.32,21.025,21.255,40621.0
2021-04-29,21.55,21.68,21.265,21.61,42202.0
2021-04-30,21.61,21.61,21.305,21.305,28965.0
2021-05-03,21.425,21.425,20.96,20.99,24664.0
2021-05-04,21.09,21.275,20.64,20.695,66388.0
2021-05-05,20.525,20.61,20.37,20.47,32994.0
2021-05-06,20.47,20.47,19.805,19.87,60141.0
2021-05-07,19.945,19.945,19.53,19.565,27214.0
2021-05-10,19.575,19.76,19.575,19.76,29343.0
2021-05-11,19.54,19.54,18.965,18.965,79947.0
2021-05-12,18.965,19.475,18.93,19.14,39723.0
2021-05-13,18.875,18.875,18.34,18.415,88822.0
2021-05-14,18.48,18.9,18.395,18.46,23657.0
2021-05-17,18.9,18.9,18.42,18.605,34203.0
2021-05-18,18.67,18.69,18.43,18.58,26450.0
2021-05-19,18.485,18.515,18.235,18.375,41640.0
2021-05-20,18.47,18.975,18.47,18.92,44848.0
2021-05-21,19.39,19.445,19.095,19.19,36504.0
2021-05-24,19.29,19.345,19.115,19.235,14883.0
2021-05-25,19.38,19.575,19.355,19.455,35684.0
2021-05-26,19.565,19.855,19.485,19.735,35220.0
2021-05-27,19.855,20.0,19.615,19.99,44750.0
2021-05-28,20.14,20.215,19.925,19.985,18353.0
2021-05-31,20.04,20.105,19.825,19.855,32029.0
2021-06-01,19.855,19.88,19.65,19.87,28518.0
2021-06-02,19.925,19.925,19.585,19.65,37616.0
2021-06-03,19.695,19.87,19.67,19.855,24323.0
2021-06-04,19.76,19.855,19.63,19.805,26324.0
2021-06-07,19.855,20.205,19.855,20.12,273866.0
2021-06-08,20.14,20.4,20.14,20.37,64460.0
2021-06-09,20.37,20.61,20.285,20.325,58994.0
2021-06-10,20.36,20.685,20.36,20.675,36906.0
2021-06-11,20.685,21.055,20.685,20.945,39216.0
2021-06-15,20.97,21.255,20.97,21.185,56839.0
2021-06-16,21.21,21.21,21.01,21.175,24161.0
2021-06-17,21.135,21.24,20.945,21.21,30892.0
2021-06-18,21.43,22.005,21.43,21.82,134168.0
2021-06-21,21.675,21.73,21.48,21.72,63489.0
2021-06-22,21.83,21.94,21.72,21.855,43639.0
2021-06-23,22.025,22.145,21.885,21.885,54774.0
2021-06-24,22.155,22.41,22.125,22.275,28998.0
2021-06-25,22.44,22.44,22.21,22.28,44609.0
2021-06-28,22.3,22.31,21.675,21.795,33328.0
2021-06-29,22.005,22.145,21.735,21.895,20437.0
2021-06-30,22.02,22.16,21.85,21.85,31948.0
2021-07-01,22.02,22.095,21.82,21.95,36545.0
2021-07-02,22.235,22.235,21.75,21.895,67635.0
2021-07-05,22.37,22.37,21.735,21.78,36083.0
2021-07-06,21.705,21.895,21.39,21.39,52506.0
2021-07-07,21.34,21.94,21.34,21.94,25324.0
2021-07-08,22.18,22.18,21.97,22.125,20702.0
2021-07-09,21.925,21.925,21.435,21.56,23141.0
2021-07-12,21.895,21.895,21.57,21.8,36073.0
2021-07-13,21.895,22.03,21.75,21.885,22048.0
2021-07-14,21.715,21.715,21.4,21.475,23609.0
2021-07-15,21.83,21.835,21.2,21.22,38258.0
2021-07-16,21.23,21.295,21.055,21.295,23207.0
2021-07-19,21.305,21.315,20.855,21.135,24451.0
2021-07-20,20.97,21.35,20.95,21.17,21058.0
2021-07-21,21.42,21.455,21.135,21.21,26970.0
2021-07-22,21.24,21.285,21.105,21.275,20650.0
2021-07-23,21.285,21.56,21.285,21.36,18948.0
2021-07-26,21.515,21.56,21.315,21.335,37988.0
2021-07-27,21.335,21.34,21.14,21.19,17534.0
2021-07-28,21.04,21.085,20.75,20.845,38645.0
2021-07-29,20.845,21.285,20.845,21.19,33893.0
2021-07-30,21.275,21.275,20.77,20.8,25913.0
2021-08-02,21.55,21.98,21.55,21.705,56966.0
2021-08-03,21.98,22.38,21.98,22.315,68098.0
2021-08-04,22.315,22.465,22.275,22.455,27788.0
2021-08-05,22.36,22.465,22.325,22.41,13957.0
2021-08-06,22.515,22.655,22.475,22.54,28796.0
2021-08-09,22.655,22.655,22.43,22.515,35855.0
2021-08-10,22.485,22.915,22.485,22.885,28780.0
2021-08-11,22.845,22.845,22.53,22.705,27513.0
2021-08-12,22.705,22.705,22.445,22.525,24387.0
2021-08-13,22.57,22.82,22.57,22.62,22495.0
2021-08-16,22.62,22.78,22.55,22.75,13543.0
2021-08-17,22.845,22.845,22.54,22.62,23901.0
2021-08-18,22.61,22.845,22.435,22.845,15096.0
2021-08-19,22.845,23.075,22.655,23.035,12564.0
2021-08-20,23.045,23.225,22.865,22.925,32163.0
2021-08-23,22.95,23.42,22.95,23.37,58035.0
2021-08-24,23.61,23.615,23.32,23.33,19354.0
2021-08-25,23.475,23.905,23.475,23.8,18668.0
2021-08-26,23.675,23.715,23.515,23.52,13154.0
2021-08-27,23.52,23.52,23.17,23.32,18848.0
2021-08-30,23.485,23.505,23.2,23.235,31104.0
2021-08-31,23.465,23.73,23.435,23.73,35143.0
2021-09-01,23.705,23.705,23.41,23.56,16414.0
2021-09-02,23.705,23.815,23.57,23.815,23892.0
2021-09-03,23.845,23.845,23.675,23.73,10408.0
2021-09-06,23.73,23.835,23.625,23.655,28398.0
2021-09-07,23.75,23.99,23.75,23.96,25312.0
2021-09-08,23.885,23.915,23.75,23.75,23077.0
2021-09-09,23.665,23.665,23.15,23.2,35440.0
2021-09-10,23.285,23.36,23.235,23.32,21858.0
2021-09-13,23.295,23.37,23.17,23.32,13241.0
2021-09-14,23.32,23.32,22.96,23.17,32556.0
2021-09-15,23.245,23.35,23.105,23.285,15499.0
2021-09-16,23.225,23.55,23.13,23.19,14017.0
2021-09-17,23.425,23.655,23.39,23.505,20735.0
2021-09-20,23.59,23.59,23.01,23.13,50150.0
2021-09-21,22.845,23.275,22.655,23.2,40768.0
2021-09-22,23.2,23.4,23.13,23.37,22309.0
2021-09-23,23.42,23.98,23.42,23.94,36546.0
2021-09-24,23.94,24.055,23.825,23.825,21123.0
2021-09-27,23.885,23.99,23.77,23.875,34269.0
2021-09-28,23.685,23.685,23.225,23.255,22517.0
2021-09-29,22.895,22.895,22.635,22.695,24751.0
2021-09-30,22.96,22.96,22.82,22.855,28063.0
2021-10-01,22.675,22.825,22.54,22.635,18504.0
2021-10-04,22.61,22.925,22.475,22.525,15603.0
2021-10-05,22.2,22.2,21.81,21.935,37715.0
2021-10-06,22.35,22.39,21.94,21.99,16923.0
2021-10-07,22.065,22.485,22.065,22.455,6807.0
2021-10-08,22.625,22.845,22.625,22.725,10530.0
2021-10-11,22.515,22.515,22.275,22.39,9020.0
2021-10-12,22.13,22.235,21.98,21.99,13909.0
2021-10-13,22.21,22.325,22.13,22.235,8119.0
2021-10-14,22.42,23.02,22.35,22.95,15762.0
2021-10-15,23.025,23.18,23.025,23.18,21631.0
2021-10-18,23.255,23.255,22.8,22.825,27108.0
2021-10-19,23.14,23.225,22.96,23.095,23161.0
2021-10-20,23.225,23.56,23.225,23.455,20095.0
2021-10-21,23.4,23.58,23.33,23.505,17022.0
2021-10-22,23.55,23.75,23.55,23.645,17593.0
2021-10-25,23.57,23.61,23.285,23.515,10075.0
2021-10-26,23.475,23.74,23.475,23.74,14896.0
2021-10-27,23.75,23.855,23.61,23.77,30993.0
2021-10-28,23.615,23.72,23.58,23.715,7118.0
2021-10-29,23.715,23.8,23.32,23.37,18478.0
2021-11-01,23.55,23.855,23.55,23.8,11208.0
2021-11-02,23.81,23.98,23.72,23.81,35735.0
2021-11-03,23.81,23.97,23.705,23.705,11309.0
2021-11-04,23.78,24.025,23.78,24.015,12232.0
2021-11-05,23.825,24.085,23.8,23.905,21471.0
2021-11-08,23.95,23.95,23.435,23.455,38288.0
2021-11-09,23.455,23.825,23.455,23.72,11916.0
2021-11-10,23.6,23.78,23.435,23.475,15590.0
2021-11-11,23.39,23.39,23.01,23.19,20846.0
2021-11-12,23.32,23.54,23.32,23.515,27084.0
2021-11-15,23.55,23.815,23.53,23.79,12081.0
2021-11-16,23.815,23.845,23.645,23.815,28528.0
2021-11-17,23.93,24.235,23.915,24.065,31444.0
2021-11-18,24.035,24.235,23.915,24.21,11690.0
2021-11-19,24.105,24.19,23.96,24.16,13313.0
2021-11-22,24.035,24.035,23.79,23.79,17929.0
2021-11-23,23.465,23.465,22.895,23.075,28092.0
2021-11-24,22.95,22.98,22.715,22.94,21180.0
2021-11-25,23.075,23.285,23.075,23.225,16056.0
2021-11-26,23.315,23.315,22.835,22.885,22000.0
2021-11-29,22.56,23.045,22.43,22.93,28990.0
2021-11-30,23.095,23.35,23.085,23.2,11396.0
2021-12-01,22.94,23.045,22.73,22.97,18877.0
2021-12-02,22.58,22.58,22.37,22.445,19027.0
2021-12-03,22.6,22.6,22.19,22.235,157282.0
2021-12-06,22.13,22.13,21.645,21.78,40567.0
2021-12-07,21.98,22.16,21.935,22.095,14670.0
2021-12-08,22.53,22.78,22.485,22.74,27457.0
2021-12-09,22.53,22.73,22.41,22.62,16995.0
2021-12-10,22.41,22.475,22.22,22.475,18031.0
2021-12-13,22.655,22.655,22.38,22.54,21587.0
2021-12-14,22.33,22.57,22.275,22.53,10329.0
2021-12-15,22.36,22.36,21.835,21.905,25296.0
2021-12-16,22.61,22.61,22.075,22.245,25360.0
2021-12-17,22.13,22.13,21.36,21.495,33068.0
2021-12-20,21.495,21.54,21.38,21.38,27116.0
2021-12-21,21.35,21.535,21.21,21.535,23017.0
2021-12-22,21.635,22.065,21.635,22.065,43719.0
2021-12-23,22.065,22.065,21.865,21.895,7339.0
2021-12-24,22.035,22.16,22.035,22.065,5912.0
2021-12-29,22.325,22.33,22.18,22.315,8925.0
2021-12-30,22.315,22.36,22.19,22.325,6818.0
2021-12-31,22.35,22.36,22.15,22.15,4463.0
2022-01-04,22.235,22.56,22.205,22.49,14503.0
2022-01-05,22.445,22.48,22.035,22.1,39539.0
2022-01-06,21.585,21.595,20.735,20.84,43375.0
2022-01-07,20.985,21.125,20.905,21.0,10301.0
2022-01-10,20.945,20.945,20.525,20.85,24289.0
2022-01-11,20.89,21.01,20.68,20.68,76967.0
2022-01-12,21.02,21.145,21.01,21.03,45317.0
2022-01-13,21.08,21.08,20.81,20.82,45144.0
2022-01-14,20.64,20.64,20.295,20.345,61821.0
2022-01-17,20.275,20.515,20.26,20.45,28486.0
2022-01-18,20.515,20.81,20.495,20.575,23746.0
2022-01-19,20.47,20.47,20.19,20.25,19440.0
2022-01-20,20.23,20.27,19.945,20.05,29366.0
2022-01-21,19.75,19.75,19.4,19.435,50547.0
2022-01-24,19.065,19.36,19.02,19.225,58588.0
2022-01-25,19.035,19.225,18.57,18.655,54419.0
2022-01-27,18.615,18.76,17.625,17.805,78220.0
2022-01-28,17.845,18.245,17.655,18.13,44609.0
2022-01-31,18.32,18.8,18.29,18.8,62961.0
2022-02-01,18.97,19.325,18.97,19.18,68951.0
2022-02-02,19.285,19.39,19.17,19.255,69406.0
2022-02-03,19.13,19.13,18.37,18.395,34143.0
2022-02-04,18.33,18.76,18.33,18.485,78841.0
2022-02-07,18.58,18.695,18.37,18.55,83782.0
2022-02-08,18.235,18.465,18.13,18.265,53874.0
2022-02-09,18.52,19.01,18.51,19.01,20596.0
2022-02-10,19.485,19.61,19.19,19.235,70094.0
2022-02-11,18.915,18.915,18.58,18.625,85759.0
2022-02-14,18.605,18.605,18.29,18.38,31274.0
2022-02-15,18.485,18.73,18.455,18.625,17815.0
2022-02-16,18.855,19.055,18.655,18.79,29012.0
2022-02-17,18.675,18.695,18.35,18.35,19632.0
2022-02-18,18.13,18.13,17.91,18.065,31621.0
2022-02-21,17.785,17.785,17.365,17.665,134764.0
2022-02-22,17.415,17.415,17.08,17.225,59588.0
2022-02-23,17.27,17.605,17.25,17.5,39636.0
2022-02-24,17.155,17.155,16.63,16.69,66313.0
2022-02-25,16.745,17.5,16.745,17.405,44192.0
2022-02-28,17.51,17.53,17.155,17.245,22889.0
2022-03-01,17.665,18.055,17.665,18.055,29981.0
2022-03-02,17.89,18.015,17.765,17.985,12981.0
2022-03-03,18.195,18.195,17.95,18.015,13659.0
2022-03-04,17.74,17.74,17.175,17.375,48265.0
2022-03-07,17.52,17.52,16.605,16.72,22744.0
2022-03-08,16.605,16.85,16.565,16.7,43159.0
2022-03-09,16.805,17.145,16.795,17.14,12248.0
2022-03-10,17.48,17.835,17.48,17.69,28584.0
2022-03-11,17.455,17.48,17.06,17.12,19018.0
2022-03-14,17.175,17.31,17.1,17.3,29170.0
2022-03-15,17.195,17.245,17.1,17.245,18201.0
2022-03-16,17.54,17.7,17.46,17.69,18935.0
2022-03-17,17.73,18.54,17.73,18.235,38310.0
2022-03-18,18.465,18.465,18.195,18.255,12094.0
2022-03-21,18.635,18.915,18.495,18.6,17451.0
2022-03-22,18.605,18.655,18.32,18.38,21943.0
2022-03-23,18.55,18.835,18.55,18.835,11256.0
2022-03-24,18.705,18.705,18.455,18.665,15058.0
2022-03-25,18.705,18.71,18.54,18.56,9491.0
2022-03-28,18.56,18.56,18.11,18.11,29452.0
2022-03-29,18.35,18.645,18.3,18.58,10303.0
2022-03-30,18.81,19.235,18.81,19.235,115985.0
2022-03-31,19.105,19.105,18.905,18.92,26763.0
2022-04-01,18.72,18.77,18.6,18.655,19306.0
2022-04-04,18.665,18.825,18.57,18.8,56829.0
2022-04-05,19.17,19.36,19.12,19.255,26635.0
2022-04-06,18.94,18.94,18.655,18.8,21157.0
2022-04-07,18.58,18.58,18.18,18.205,30422.0
2022-04-08,18.215,18.32,18.13,18.17,16410.0
2022-04-11,18.17,18.17,17.89,18.035,29745.0
2022-04-12,18.075,18.075,17.825,17.9,26857.0
2022-04-13,17.91,18.025,17.87,17.91,16449.0
2022-04-14,17.94,18.11,17.94,18.1,14029.0
2022-04-19,18.055,18.08,17.9,18.035,9865.0
2022-04-20,18.13,18.3,18.1,18.195,18011.0
2022-04-21,18.17,18.17,17.71,17.795,25126.0
2022-04-22,17.655,17.655,17.355,17.425,13017.0
2022-04-26,17.32,17.32,17.165,17.205,16962.0
2022-04-27,16.775,16.935,16.68,16.84,38536.0
2022-04-28,16.87,17.04,16.825,16.84,11761.0
2022-04-29,17.04,17.25,17.04,17.175,33907.0
2022-05-02,16.985,16.985,16.555,16.595,34098.0
2022-05-03,16.725,16.9,16.69,16.755,13429.0
2022-05-04,16.67,16.67,16.45,16.45,14074.0
2022-05-05,16.565,16.805,16.565,16.805,57842.0
2022-05-06,16.355,16.355,15.975,16.07,28838.0
2022-05-09,15.84,15.84,15.46,15.47,23052.0
2022-05-10,15.065,15.58,14.85,15.505,44480.0
2022-05-11,15.505,15.555,15.295,15.525,30264.0
2022-05-12,15.125,15.125,14.515,14.58,53308.0
2022-05-13,14.8,15.285,14.79,15.24,24015.0
2022-05-16,15.555,15.87,15.535,15.61,30397.0
2022-05-17,15.61,15.61,15.315,15.365,20392.0
2022-05-18,15.475,15.745,15.475,15.62,23597.0
2022-05-19,15.26,15.37,15.17,15.265,16172.0
2022-05-20,15.365,15.87,15.365,15.79,26921.0
2022-05-23,15.79,16.02,15.79,15.905,17222.0
2022-05-24,15.925,15.925,15.495,15.505,22375.0
2022-05-25,15.295,15.305,15.115,15.18,24668.0
2022-05-26,15.18,15.45,15.18,15.22,25943.0
2022-05-27,15.47,15.58,15.355,15.44,23349.0
2022-05-30,15.765,16.06,15.765,16.03,33322.0
2022-05-31,16.08,16.08,15.685,15.785,18248.0
2022-06-01,15.745,15.765,15.535,15.545,48964.0
2022-06-02,15.335,15.345,15.17,15.17,8924.0
2022-06-03,15.535,15.575,15.43,15.43,9162.0
2022-06-06,15.335,15.335,15.145,15.145,39390.0
2022-06-07,15.23,15.23,14.665,14.735,52080.0
2022-06-08,14.81,15.06,14.81,14.945,14339.0
2022-06-09,14.905,14.955,14.79,14.79,44508.0
2022-06-10,14.59,14.665,14.455,14.645,10928.0
2022-06-14,13.885,14.0,13.52,14.0,36844.0
2022-06-15,13.92,13.97,13.55,13.58,27110.0
2022-06-16,13.58,13.93,13.55,13.59,21165.0
2022-06-17,13.29,13.34,13.075,13.34,29742.0
2022-06-20,13.39,13.52,13.285,13.51,14002.0
2022-06-21,13.655,13.655,13.55,13.635,17535.0
2022-06-22,13.6,13.675,13.445,13.51,14798.0
2022-06-23,13.51,13.74,13.51,13.695,34276.0
2022-06-24,13.78,14.505,13.78,14.505,14294.0
2022-06-27,14.895,15.0,14.745,14.875,107953.0
2022-06-28,14.885,14.895,14.64,14.705,97963.0
2022-06-29,14.43,14.43,14.13,14.275,51831.0
2022-06-30,14.295,14.345,14.12,14.12,63496.0
2022-07-01,14.315,14.39,14.085,14.085,30758.0
2022-07-04,14.38,14.535,14.265,14.39,7738.0
2022-07-05,14.585,14.745,14.495,14.745,31938.0
2022-07-06,14.95,15.39,14.95,15.235,81961.0
2022-07-07,15.33,15.33,15.025,15.145,21639.0
2022-07-08,15.305,15.435,15.305,15.34,25845.0
2022-07-11,15.39,15.39,14.87,14.87,8790.0
2022-07-12,14.755,14.755,14.65,14.66,24084.0
2022-07-13,14.87,14.92,14.725,14.92,14291.0
2022-07-14,14.84,15.195,14.755,15.19,9867.0
2022-07-15,15.13,15.15,15.005,15.045,16189.0
2022-07-18,15.19,15.4,15.18,15.34,12728.0
2022-07-19,15.195,15.275,15.015,15.065,12503.0
2022-07-20,15.425,15.775,15.425,15.715,20373.0
2022-07-21,15.81,16.235,15.81,16.225,20612.0
2022-07-22,16.31,16.31,16.11,16.165,55863.0
2022-07-25,16.145,16.145,15.83,15.87,33198.0
2022-07-26,15.895,15.895,15.65,15.86,11073.0
2022-07-27,15.665,15.86,15.58,15.8,12600.0
2022-07-28,16.165,16.465,16.02,16.215,102332.0
2022-07-29,16.485,16.52,16.235,16.465,99103.0
2022-08-01,16.6,16.645,16.28,16.405,28835.0
2022-08-02,16.405,16.465,16.26,16.415,38122.0
2022-08-03,16.31,16.78,16.31,16.73,28367.0
2022-08-04,16.905,17.3,16.905,17.115,75489.0
2022-08-05,17.135,17.135,16.895,16.905,96946.0
2022-08-08,16.8,16.845,16.715,16.82,36392.0
2022-08-09,16.78,17.175,16.78,17.125,39762.0
2022-08-10,16.875,16.875,16.59,16.695,33523.0
2022-08-11,16.99,17.27,16.99,17.05,56684.0
2022-08-12,17.03,17.03,16.73,16.75,38297.0
2022-08-15,16.845,17.175,16.845,17.08,20399.0
2022-08-16,17.175,17.24,16.915,16.99,41560.0
2022-08-17,17.08,17.095,16.79,17.07,17824.0
2022-08-18,16.81,16.875,16.615,16.625,19748.0
2022-08-19,16.645,16.75,16.605,16.645,16787.0
2022-08-22,16.49,16.49,16.25,16.33,34799.0
2022-08-23,16.1,16.425,16.1,16.205,72168.0
2022-08-24,16.205,16.455,16.195,16.445,55540.0
2022-08-25,16.54,16.625,16.385,16.5,19473.0
2022-08-26,16.58,16.59,16.445,16.475,20190.0
2022-08-29,15.985,15.985,15.775,15.895,53445.0
2022-08-30,15.83,16.13,15.81,16.13,31526.0
2022-08-31,16.005,16.36,15.975,16.32,20398.0
2022-09-01,16.1,16.195,16.06,16.08,12797.0
2022-09-02,16.03,16.1,15.89,15.905,5462.0
2022-09-05,15.895,15.895,15.705,15.745,15189.0
2022-09-06,15.735,15.925,15.735,15.83,14576.0
2022-09-07,15.79,15.81,15.64,15.79,6584.0
2022-09-08,16.05,16.245,16.05,16.225,34431.0
2022-09-09,16.375,16.435,16.26,16.415,19453.0
2022-09-12,16.485,16.635,16.485,16.53,13709.0
2022-09-13,16.695,16.73,16.52,16.54,11314.0
2022-09-14,15.895,16.12,15.84,16.08,49431.0
2022-09-15,16.395,16.395,16.015,16.04,30698.0
2022-09-16,15.88,15.995,15.84,15.88,19231.0
2022-09-19,15.83,15.84,15.64,15.715,18468.0
2022-09-20,15.765,15.905,15.705,15.765,8748.0
2022-09-21,15.685,15.685,15.42,15.505,11176.0
2022-09-23,15.305,15.305,14.825,14.87,26287.0
2022-09-26,14.71,14.975,14.545,14.965,14851.0
2022-09-27,14.995,14.995,14.795,14.86,6899.0
2022-09-28,14.92,14.955,14.715,14.805,9671.0
2022-09-29,14.955,15.07,14.91,15.025,33613.0
2022-09-30,14.88,14.88,14.555,14.555,14437.0
2022-10-03,14.525,14.525,14.16,14.335,67346.0
2022-10-04,14.555,15.045,14.555,14.965,28616.0
2022-10-05,15.195,15.705,15.195,15.64,53343.0
2022-10-06,15.63,15.665,15.535,15.63,14585.0
2022-10-07,15.55,15.55,15.42,15.425,19391.0
2022-10-10,15.055,15.055,14.88,14.93,28288.0
2022-10-11,14.795,15.015,14.785,14.805,19595.0
2022-10-12,14.7,14.735,14.595,14.68,19704.0
2022-10-13,14.535,14.67,14.535,14.6,12314.0
2022-10-14,14.775,14.955,14.775,14.86,10833.0
2022-10-17,14.775,14.785,14.555,14.745,16616.0
2022-10-18,14.955,15.475,14.955,15.445,55928.0
2022-10-19,15.445,15.6,15.35,15.41,81032.0
2022-10-20,15.35,15.35,14.805,14.85,32914.0
2022-10-21,14.755,14.92,14.755,14.85,11932.0
2022-10-24,15.215,15.215,15.1,15.215,15704.0
2022-10-25,15.35,15.42,15.235,15.32,10825.0
2022-10-26,15.38,15.41,15.285,15.31,23642.0
2022-10-27,15.38,15.505,15.35,15.435,30628.0
2022-10-28,15.435,15.435,15.18,15.18,6849.0
2022-10-31,15.545,15.695,15.485,15.495,50282.0
2022-11-01,15.465,15.765,15.465,15.755,11358.0
2022-11-02,15.78,15.78,15.59,15.63,16227.0
2022-11-03,15.33,15.455,15.08,15.445,15135.0
2022-11-04,15.35,15.505,15.295,15.475,20012.0
2022-11-07,15.515,15.64,15.305,15.305,68949.0
2022-11-08,15.31,15.4,15.235,15.295,12067.0
2022-11-09,15.35,15.37,14.995,15.015,13684.0
2022-11-10,15.015,15.015,14.765,14.93,20118.0
2022-11-11,15.485,15.765,15.485,15.65,235721.0
2022-11-14,15.83,15.83,15.58,15.62,43887.0
2022-11-15,15.62,15.78,15.525,15.78,31361.0
2022-11-16,15.735,15.775,15.64,15.695,24236.0
2022-11-17,15.905,15.975,15.775,15.83,18023.0
2022-11-18,15.82,15.88,15.715,15.83,13938.0
2022-11-21,15.87,15.905,15.535,15.56,10099.0
2022-11-22,15.57,15.61,15.485,15.6,6243.0
2022-11-23,15.61,15.61,15.41,15.495,13082.0
2022-11-24,15.63,15.79,15.59,15.79,13277.0
2022-11-25,15.83,15.905,15.79,15.81,11497.0
2022-11-28,15.735,15.905,15.735,15.83,11816.0
2022-11-29,15.83,15.89,15.78,15.88,5782.0
2022-11-30,15.745,16.005,15.745,16.005,5003.0
2022-12-01,16.34,16.56,16.175,16.215,44071.0
2022-12-02,16.205,16.375,16.165,16.36,7734.0
2022-12-05,16.405,16.405,16.145,16.27,27243.0
2022-12-06,16.13,16.155,15.985,16.02,27419.0
2022-12-07,15.8,15.8,15.485,15.505,28846.0
2022-12-08,15.495,15.515,15.305,15.42,49260.0
2022-12-09,15.42,15.525,15.37,15.455,23943.0
2022-12-12,15.35,15.445,15.31,15.445,13040.0
2022-12-13,15.545,15.675,15.505,15.62,10700.0
2022-12-14,15.64,15.85,15.64,15.79,10320.0
2022-12-15,15.735,15.85,15.685,15.82,10592.0
2022-12-16,15.55,15.62,15.445,15.56,10473.0
2022-12-19,15.465,15.505,15.42,15.485,23294.0
2022-12-20,15.41,15.41,14.745,14.815,64171.0
2022-12-21,15.055,15.055,14.9,14.93,26566.0
2022-12-22,15.015,15.215,14.995,15.205,14264.0
2022-12-23,15.015,15.015,14.89,14.95,15457.0
2022-12-28,14.95,14.975,14.715,14.715,70376.0
2022-12-29,14.745,14.745,14.66,14.69,4563.0
2022-12-30,14.785,15.065,14.785,15.015,25049.0
2023-01-03,15.08,15.11,14.705,14.79,14134.0
2023-01-04,14.965,15.185,14.965,15.185,12507.0
2023-01-05,15.33,15.33,15.12,15.12,9047.0
2023-01-06,15.1,15.1,14.935,15.06,4435.0
2023-01-09,15.185,15.205,15.06,15.12,13611.0
2023-01-10,15.11,15.16,15.06,15.15,12230.0
2023-01-11,15.18,15.295,15.06,15.295,10543.0
2023-01-12,15.43,15.515,15.39,15.43,8291.0
2023-01-13,15.515,15.68,15.515,15.64,5909.0
2023-01-16,15.73,16.085,15.73,16.045,19931.0
2023-01-17,15.96,16.045,15.89,15.89,23962.0
2023-01-18,16.065,16.165,16.025,16.155,16550.0
2023-01-19,16.125,16.18,15.99,16.075,36351.0
2023-01-20,16.075,16.085,15.93,15.98,26406.0
2023-01-23,16.095,16.26,16.095,16.22,17788.0
2023-01-24,16.325,16.5,16.325,16.425,18504.0
2023-01-25,16.46,16.47,16.2,16.21,9681.0
2023-01-27,16.365,16.435,16.27,16.325,11537.0
2023-01-30,16.435,16.82,16.435,16.73,71897.0
2023-01-31,16.655,16.655,16.395,16.48,9858.0
2023-02-01,16.585,16.655,16.405,16.415,22044.0
2023-02-02,16.58,17.05,16.58,16.985,138543.0
2023-02-03,17.265,17.265,17.06,17.175,104587.0
2023-02-06,17.14,17.14,16.905,16.945,20576.0
2023-02-07,16.925,16.945,16.76,16.86,65894.0
2023-02-08,16.925,16.995,16.82,16.86,14653.0
2023-02-09,16.8,16.8,16.715,16.73,29313.0
2023-02-10,16.635,16.655,16.365,16.375,65472.0
2023-02-13,16.365,16.365,16.2,16.24,25887.0
2023-02-14,16.315,16.46,16.315,16.375,10479.0
2023-02-15,16.615,16.615,16.26,16.365,14142.0
2023-02-16,16.645,16.81,16.51,16.76,15490.0
2023-02-17,16.46,16.48,16.395,16.445,16218.0
2023-02-20,16.415,16.46,16.305,16.365,17442.0
2023-02-21,16.335,16.355,16.115,16.23,15748.0
2023-02-22,16.135,16.26,15.93,16.24,14285.0
2023-02-23,16.25,16.395,16.24,16.355,24195.0
2023-02-24,16.415,16.57,16.415,16.56,8998.0
2023-02-27,16.395,16.425,16.27,16.415,16862.0
2023-02-28,16.47,16.625,16.435,16.605,15613.0
2023-03-01,16.54,16.625,16.365,16.53,24647.0
2023-03-02,16.46,16.46,16.27,16.28,16495.0
2023-03-03,16.335,16.385,16.29,16.29,24848.0
2023-03-06,16.47,16.75,16.47,16.57,18475.0
2023-03-07,16.605,16.705,16.5,16.685,19617.0
2023-03-08,16.605,16.635,16.51,16.56,274884.0
2023-03-09,16.75,17.005,16.645,16.995,46954.0
2023-03-10,16.615,16.75,16.585,16.705,17757.0
2023-03-13,16.55,16.695,16.26,16.605,33155.0
2023-03-14,16.3,16.3,16.025,16.135,28233.0
2023-03-15,16.24,16.445,16.24,16.385,18334.0
2023-03-16,16.315,16.315,15.94,16.18,12832.0
2023-03-17,16.27,16.415,16.18,16.315,14762.0
2023-03-20,16.27,16.27,16.125,16.125,11901.0
2023-03-21,16.02,16.28,16.02,16.26,7811.0
2023-03-22,16.395,16.45,16.335,16.415,13366.0
2023-03-23,16.22,16.24,16.095,16.24,8412.0
2023-03-24,15.93,16.165,15.93,16.165,32067.0
2023-03-27,16.145,16.305,16.145,16.19,14145.0
2023-03-28,16.145,16.28,16.125,16.24,19552.0
2023-03-29,16.125,16.25,16.125,16.23,4653.0
2023-03-30,16.23,16.55,16.23,16.48,11155.0
2023-03-31,16.605,16.695,16.595,16.645,22201.0
2023-04-03,16.665,17.005,16.665,16.85,27509.0
2023-04-04,16.77,16.975,16.77,16.955,10412.0
2023-04-05,16.985,17.14,16.985,17.06,15394.0
2023-04-06,17.11,17.11,16.78,16.82,18780.0
2023-04-11,16.925,17.12,16.915,16.945,13254.0
2023-04-12,17.04,17.05,16.965,17.05,56198.0
2023-04-13,17.155,17.175,16.965,17.14,38625.0
2023-04-14,17.185,17.235,17.14,17.155,20548.0
2023-04-17,17.245,17.38,17.235,17.29,30310.0
2023-04-18,17.215,17.38,17.11,17.38,12169.0
2023-04-19,17.205,17.205,17.06,17.185,87786.0
2023-04-20,17.215,17.215,17.01,17.07,9146.0
2023-04-21,16.995,17.08,16.965,17.04,11059.0
2023-04-24,17.04,17.205,17.04,17.155,36826.0
2023-04-26,17.08,17.145,17.01,17.12,103672.0
2023-04-27,17.13,17.13,17.05,17.06,102358.0
2023-04-28,17.12,17.29,17.12,17.185,20586.0
2023-05-01,17.35,17.37,17.01,17.06,15574.0
2023-05-02,17.01,17.12,16.86,16.895,52940.0
2023-05-03,16.79,16.85,16.605,16.85,30155.0
2023-05-04,16.8,16.915,16.76,16.905,10370.0
2023-05-05,16.905,17.03,16.865,16.875,13167.0
2023-05-08,16.925,17.005,16.865,16.995,13557.0
2023-05-09,16.74,17.02,16.74,16.955,11643.0
2023-05-10,16.705,16.935,16.705,16.905,6768.0
2023-05-11,16.865,17.13,16.865,17.12,76591.0
2023-05-12,17.12,17.265,17.1,17.245,7497.0
2023-05-15,17.1,17.185,17.05,17.175,163436.0
2023-05-16,17.165,17.165,16.955,17.02,10136.0
2023-05-17,16.945,17.08,16.895,17.06,10327.0
2023-05-18,17.03,17.35,17.03,17.255,21603.0
2023-05-19,17.425,17.67,17.425,17.59,62607.0
2023-05-22,17.465,17.63,17.465,17.61,11551.0
2023-05-23,17.67,17.805,17.65,17.69,161102.0
2023-05-24,17.61,17.64,17.475,17.515,17714.0
2023-05-25,17.465,17.68,17.32,17.65,21138.0
2023-05-26,17.61,17.85,17.6,17.845,15061.0
2023-05-29,18.035,18.15,17.86,17.86,26373.0
2023-05-30,17.97,17.97,17.57,17.57,27259.0
2023-05-31,17.85,17.96,17.765,17.815,14309.0
2023-06-01,17.985,17.995,17.86,17.94,9157.0
2023-06-02,18.055,18.19,18.035,18.075,22639.0
2023-06-05,18.2,18.22,17.98,18.015,13777.0
2023-06-06,18.015,18.045,17.825,17.86,26609.0
2023-06-07,17.985,18.045,17.9,17.985,43987.0
2023-06-08,17.745,17.775,17.475,17.495,98326.0
2023-06-09,17.495,17.835,17.495,17.64,15875.0
2023-06-13,17.785,18.045,17.725,18.035,18261.0
2023-06-14,18.045,18.095,17.795,17.89,76490.0
2023-06-15,17.86,18.125,17.86,17.995,104265.0
2023-06-16,17.92,18.285,17.91,18.275,87601.0
2023-06-19,18.295,18.45,18.275,18.405,45338.0
2023-06-20,18.49,18.49,18.345,18.41,40133.0
2023-06-21,18.52,18.645,18.405,18.45,19840.0
2023-06-22,18.285,18.325,17.815,17.85,44391.0
2023-06-23,17.795,17.815,17.62,17.62,19997.0
2023-06-26,17.545,17.65,17.475,17.65,23239.0
2023-06-27,17.62,17.63,17.525,17.535,86247.0
2023-06-28,17.7,17.825,17.6,17.765,35852.0
2023-06-29,17.775,18.125,17.775,18.085,9069.0
2023-06-30,18.075,18.19,17.965,18.19,11910.0
2023-07-03,18.23,18.27,17.94,18.065,25734.0
2023-07-04,18.035,18.105,17.97,18.065,22257.0
2023-07-05,17.995,18.115,17.96,18.095,5664.0
2023-07-06,18.18,18.18,18.045,18.15,17606.0
2023-07-07,17.805,17.98,17.705,17.775,78397.0
2023-07-10,17.785,17.84,17.735,17.755,11181.0
2023-07-11,17.88,18.17,17.88,18.16,9497.0
2023-07-12,18.18,18.26,18.17,18.2,13672.0
2023-07-13,18.395,18.57,18.395,18.54,18736.0
2023-07-14,18.705,18.89,18.635,18.89,12341.0
2023-07-17,18.91,18.985,18.81,18.975,15171.0
2023-07-18,19.015,19.025,18.89,18.9,17043.0
2023-07-19,19.055,19.16,19.045,19.095,19521.0
2023-07-20,19.16,19.23,19.095,19.14,35202.0
2023-07-21,18.985,18.985,18.645,18.695,22189.0
2023-07-24,18.745,18.84,18.665,18.82,17749.0
2023-07-25,18.81,18.84,18.635,18.775,13775.0
2023-07-26,18.88,18.995,18.79,18.94,13900.0
2023-07-27,19.065,19.44,18.94,19.365,13731.0
2023-07-28,19.345,19.385,19.18,19.385,12654.0
2023-07-31,19.415,19.585,19.305,19.375,30423.0
2023-08-01,19.49,19.655,19.395,19.605,15728.0
2023-08-02,19.595,19.625,19.43,19.43,19464.0
2023-08-03,19.22,19.275,19.055,19.23,14737.0
2023-08-04,19.295,19.315,19.015,19.295,16509.0
2023-08-07,19.25,19.295,19.15,19.21,15303.0
2023-08-08,19.295,19.355,19.26,19.275,17015.0
2023-08-09,19.25,19.395,19.25,19.395,10589.0
2023-08-10,19.49,19.49,19.065,19.21,46598.0
2023-08-11,19.21,19.335,19.16,19.2,28280.0
2023-08-14,19.1,19.345,19.1,19.345,70707.0
2023-08-15,19.365,19.635,19.365,19.54,12989.0
2023-08-16,19.365,19.365,18.955,19.055,58725.0
2023-08-17,19.055,19.17,18.78,19.16,16916.0
2023-08-18,19.1,19.1,18.91,19.035,17905.0
2023-08-21,18.985,19.18,18.89,18.94,8793.0
2023-08-22,19.12,19.51,19.12,19.395,20221.0
2023-08-23,19.23,19.23,18.92,19.075,19104.0
2023-08-24,19.1,19.585,19.1,19.53,20370.0
2023-08-25,19.12,19.25,19.005,19.2,22263.0
2023-08-28,19.265,19.265,19.095,19.12,11291.0
2023-08-29,19.065,19.15,19.025,19.13,17618.0
2023-08-30,19.2,19.43,19.19,19.385,17705.0
2023-08-31,19.2,19.625,19.2,19.625,9817.0
2023-09-01,19.635,19.695,19.52,19.55,12234.0
2023-09-04,19.55,19.685,19.45,19.48,23746.0
2023-09-05,19.51,19.645,19.405,19.52,9427.0
2023-09-06,19.48,19.49,19.355,19.365,17905.0
2023-09-07,19.2,19.325,19.2,19.285,15196.0
2023-09-08,19.395,19.395,19.23,19.285,15336.0
2023-09-11,19.365,19.365,19.095,19.285,16673.0
2023-09-12,19.375,19.375,19.22,19.325,22457.0
2023-09-13,19.23,19.23,18.965,19.14,15011.0
2023-09-14,19.13,19.19,19.015,19.19,22168.0
2023-09-15,19.275,19.45,19.275,19.45,24123.0
2023-09-18,19.295,19.295,19.055,19.095,19600.0
2023-09-19,19.075,19.11,18.87,18.965,14227.0
2023-09-20,18.91,18.945,18.79,18.79,5872.0
2023-09-21,18.91,18.91,18.685,18.84,18130.0
2023-09-22,18.54,18.695,18.395,18.685,33609.0
2023-09-25,18.59,18.94,18.59,18.91,14264.0
2023-09-26,18.89,18.985,18.83,18.84,12068.0
2023-09-27,18.675,18.745,18.61,18.685,19262.0
2023-09-28,18.775,18.8,18.56,18.58,19242.0
2023-09-29,18.58,18.705,18.52,18.655,30911.0
2023-10-02,18.655,18.715,18.61,18.645,5872.0
2023-10-03,18.53,18.53,18.305,18.325,13800.0
2023-10-04,18.23,18.23,18.025,18.17,29751.0
2023-10-05,18.21,18.48,18.21,18.445,31154.0
2023-10-06,18.53,18.53,18.425,18.455,21745.0
2023-10-09,18.47,18.51,18.365,18.375,16806.0
2023-10-10,18.385,18.87,18.385,18.8,20408.0
2023-10-11,18.86,19.055,18.82,19.055,11026.0
2023-10-12,19.1,19.295,19.065,19.295,6535.0
2023-10-13,19.18,19.18,18.93,18.975,11857.0
2023-10-16,18.945,18.945,18.52,18.56,17812.0
2023-10-17,18.85,18.85,18.715,18.715,3904.0
2023-10-18,18.715,18.81,18.58,18.685,28118.0
2023-10-19,18.52,18.56,18.345,18.445,29337.0
2023-10-20,18.345,18.345,18.16,18.2,13055.0
2023-10-23,18.125,18.15,18.035,18.105,33455.0
2023-10-24,18.035,18.24,17.95,17.95,13355.0
2023-10-25,18.21,18.21,18.005,18.035,12682.0
2023-10-26,17.755,17.755,17.395,17.54,29357.0
2023-10-27,17.56,17.61,17.435,17.475,14333.0
2023-10-30,17.34,17.55,17.22,17.405,19924.0
2023-10-31,17.405,17.58,17.33,17.33,23981.0
2023-11-01,17.355,17.52,17.355,17.52,33987.0
2023-11-02,17.63,18.025,17.63,17.98,55087.0
2023-11-03,18.18,18.415,18.18,18.26,44653.0
2023-11-06,18.26,18.425,18.16,18.16,42271.0
2023-11-07,18.305,18.435,18.135,18.415,30892.0
2023-11-08,18.445,18.695,18.445,18.695,25476.0
2023-11-09,18.765,18.765,18.375,18.425,18973.0
2023-11-10,18.14,18.325,18.14,18.315,23519.0
2023-11-13,18.315,18.445,18.24,18.315,15070.0
2023-11-14,18.335,18.455,18.26,18.445,36973.0
2023-11-15,18.665,18.92,18.665,18.78,15378.0
2023-11-16,18.955,19.085,18.695,18.695,11944.0
2023-11-17,18.86,18.86,18.6,18.685,6306.0
2023-11-20,18.62,18.8,18.62,18.675,11570.0
2023-11-21,18.715,18.775,18.49,18.645,19024.0
2023-11-22,18.62,18.62,18.405,18.425,6773.0
2023-11-23,18.445,18.6,18.445,18.57,11340.0
2023-11-24,18.56,18.56,18.375,18.375,9287.0
2023-11-27,18.47,18.52,18.335,18.425,78444.0
2023-11-28,18.325,18.51,18.325,18.325,9452.0
2023-11-29,18.355,18.665,18.325,18.665,7756.0
2023-11-30,18.55,18.83,18.55,18.79,18702.0
2023-12-01,18.82,18.82,18.58,18.685,7937.0
2023-12-04,18.695,18.975,18.695,18.965,7845.0
2023-12-05,18.91,18.91,18.61,18.735,16448.0
2023-12-06,18.81,19.13,18.755,19.13,16777.0
2023-12-07,19.1,19.26,19.1,19.13,12342.0
2023-12-08,19.1,19.12,18.985,19.045,21981.0
2023-12-11,19.005,19.22,19.005,19.11,8738.0
2023-12-12,19.11,19.295,19.095,19.25,11199.0
2023-12-13,19.295,19.395,19.24,19.285,17086.0
2023-12-14,19.285,19.735,19.285,19.735,105825.0
2023-12-15,19.725,19.85,19.685,19.79,83964.0
2023-12-18,19.87,19.975,19.78,19.86,43826.0
2023-12-19,19.955,20.07,19.84,20.055,58398.0
2023-12-20,20.14,20.8,20.12,20.15,91632.0
2023-12-21,20.055,20.08,19.895,19.895,73187.0
2023-12-22,19.83,20.045,19.83,20.005,9275.0
2023-12-27,20.08,20.225,20.035,20.2,15515.0
2023-12-28,20.2,20.365,20.19,20.335,22756.0
2023-12-29,20.295,20.375,20.295,20.325,16605.0
2024-01-02,20.43,20.54,20.395,20.42,28239.0
2024-01-03,20.265,20.265,19.885,19.885,58323.0
2024-01-04,19.875,19.935,19.74,19.835,39700.0
2024-01-05,19.83,19.83,19.545,19.81,64359.0
2024-01-08,19.69,19.69,19.45,19.475,16718.0
2024-01-09,19.72,19.875,19.72,19.8,45457.0
2024-01-10,19.875,19.925,19.81,19.875,15175.0
2024-01-11,19.925,20.14,19.925,20.11,10560.0
2024-01-12,20.11,20.15,19.945,20.1,8384.0
2024-01-15,20.14,20.18,20.08,20.11,7493.0
2024-01-16,20.07,20.07,19.875,19.975,9970.0
2024-01-17,19.975,20.015,19.915,19.945,6868.0
2024-01-18,19.945,19.955,19.79,19.945,5912.0
2024-01-19,20.09,20.395,20.09,20.265,140931.0
2024-01-22,20.285,20.57,20.285,20.49,236714.0
2024-01-23,20.59,20.675,20.43,20.615,26874.0
2024-01-24,20.53,20.55,20.345,20.47,40234.0
2024-01-25,20.51,20.51,20.335,20.395,140648.0
2024-01-29,20.45,20.46,20.315,20.365,9379.0
2024-01-30,20.53,20.715,20.45,20.55,28301.0
2024-01-31,20.695,20.695,20.44,20.59,42195.0
2024-02-01,20.56,20.56,20.19,20.345,21996.0
2024-02-02,20.51,20.9,20.46,20.9,28847.0
2024-02-05,20.89,20.94,20.745,20.86,32239.0
2024-02-06,20.615,20.725,20.49,20.635,15152.0
2024-02-07,20.635,20.765,20.635,20.725,9268.0
2024-02-08,20.735,20.9,20.735,20.775,21623.0
2024-02-09,20.765,21.115,20.765,21.115,33221.0
2024-02-12,21.145,21.405,21.115,21.365,25792.0
2024-02-13,21.22,21.22,20.96,21.045,20324.0
2024-02-14,20.95,20.975,20.78,20.88,29565.0
2024-02-15,20.85,21.64,20.85,21.57,273420.0
2024-02-16,21.57,21.725,21.57,21.58,30676.0
2024-02-19,21.63,21.65,21.535,21.64,17987.0
2024-02-20,21.72,21.895,21.57,21.875,20400.0
2024-02-21,21.875,22.265,21.875,21.96,50091.0
2024-02-22,22.125,22.125,21.895,22.06,19577.0
2024-02-23,22.215,22.535,22.215,22.33,34344.0
2024-02-26,22.33,22.535,22.33,22.39,26950.0
2024-02-27,22.32,22.585,22.285,22.545,19430.0
2024-02-28,22.545,22.935,22.545,22.935,16216.0
2024-02-29,22.935,23.24,22.905,23.24,12431.0
2024-03-01,23.285,23.46,23.265,23.325,25855.0
2024-03-04,23.425,23.54,23.335,23.44,31101.0
2024-03-05,23.53,23.53,23.12,23.385,89984.0
2024-03-06,23.1,23.13,22.945,23.09,95671.0
2024-03-07,23.245,23.385,23.18,23.305,23674.0
2024-03-08,23.45,23.6,23.405,23.54,42038.0
2024-03-11,23.435,23.46,23.245,23.315,32293.0
2024-03-12,23.345,23.49,23.325,23.46,45633.0
2024-03-13,23.46,23.655,23.385,23.59,69975.0
2024-03-14,23.58,23.59,23.435,23.435,42793.0
2024-03-15,23.365,23.365,23.1,23.13,13071.0
2024-03-18,23.14,23.265,22.985,23.21,13744.0
2024-03-19,23.275,23.275,23.06,23.23,29989.0
2024-03-20,23.24,23.325,23.11,23.19,19752.0
2024-03-21,23.19,23.5,23.18,23.46,25608.0
2024-03-22,23.44,23.48,23.325,23.48,15841.0
2024-03-25,23.48,23.785,23.47,23.695,17237.0
2024-03-26,23.645,23.645,23.345,23.405,24354.0
2024-03-27,23.345,23.45,23.315,23.395,37814.0
2024-03-28,23.49,23.59,23.335,23.5,28721.0
2024-04-02,23.385,23.47,23.255,23.375,13955.0
2024-04-03,23.285,23.285,22.645,22.72,73827.0
2024-04-04,23.025,23.025,22.885,22.945,54768.0
2024-04-05,22.82,22.905,22.565,22.625,20019.0
2024-04-08,22.985,22.985,22.83,22.83,19431.0
2024-04-09,22.875,23.005,22.76,22.975,17802.0
2024-04-10,22.82,23.11,22.82,22.975,7975.0
2024-04-11,22.84,22.955,22.595,22.925,27611.0
2024-04-12,22.925,23.035,22.905,22.995,27726.0
2024-04-15,22.73,22.73,22.585,22.625,37653.0
2024-04-16,22.615,22.615,22.235,22.275,55392.0
2024-04-17,22.47,22.47,22.215,22.37,18330.0
2024-04-18,22.41,22.45,22.295,22.38,22677.0
2024-04-19,22.44,22.44,21.95,22.205,40521.0
2024-04-22,22.235,22.495,22.235,22.47,47588.0
2024-04-23,22.505,22.79,22.505,22.75,53526.0
2024-04-24,23.06,23.11,22.83,22.84,20083.0
2024-04-26,22.84,22.84,22.495,22.495,14970.0
2024-04-29,22.86,22.945,22.74,22.865,23579.0
2024-04-30,22.895,22.905,22.78,22.86,13475.0
2024-05-01,22.615,22.655,22.41,22.645,14313.0
2024-05-02,22.655,22.655,22.48,22.595,15920.0
2024-05-03,22.79,22.925,22.77,22.895,56225.0
2024-05-06,23.025,23.025,22.81,22.885,14046.0
2024-05-07,23.035,23.24,23.035,23.22,22608.0
2024-05-08,23.325,23.375,23.285,23.355,16839.0
2024-05-09,23.335,23.45,23.21,23.23,53683.0
2024-05-10,23.375,23.375,23.23,23.285,25172.0
2024-05-13,23.375,23.375,23.11,23.13,8193.0
2024-05-14,23.14,23.14,22.985,22.985,40245.0
2024-05-15,23.09,23.275,23.09,23.15,19678.0
2024-05-16,23.355,23.665,23.355,23.59,14462.0
2024-05-17,23.625,23.625,23.15,23.15,15017.0
2024-05-20,23.295,23.295,23.005,23.14,24219.0
2024-05-21,23.12,23.47,23.12,23.385,19713.0
2024-05-22,23.385,23.44,23.24,23.375,16299.0
2024-05-23,23.345,23.645,23.335,23.55,33688.0
2024-05-24,23.45,23.45,23.21,23.21,21387.0
2024-05-27,23.375,23.435,23.285,23.295,8832.0
2024-05-28,23.355,23.425,23.2,23.2,14506.0
2024-05-29,23.14,23.14,22.915,23.06,23051.0
2024-05-30,22.85,23.17,22.7,23.09,55391.0
2024-05-31,23.245,23.355,23.14,23.285,14799.0
2024-06-03,23.385,23.53,23.245,23.265,11558.0
2024-06-04,23.265,23.315,23.055,23.08,14985.0
2024-06-05,23.09,23.265,23.08,23.255,22507.0
2024-06-06,23.405,23.54,23.335,23.44,42461.0
2024-06-07,23.54,23.54,23.395,23.5,19444.0
2024-06-11,23.375,23.415,23.255,23.415,21991.0
2024-06-12,23.415,23.415,23.23,23.305,13933.0
2024-06-13,23.645,23.765,23.645,23.725,26833.0
2024-06-14,23.645,23.645,23.45,23.45,74829.0
2024-06-17,23.51,23.52,23.325,23.325,19720.0
2024-06-18,23.53,23.61,23.405,23.46,34014.0
2024-06-19,23.46,23.47,23.335,23.375,49594.0
2024-06-20,23.375,23.435,23.245,23.255,24093.0
2024-06-21,23.255,23.48,23.255,23.44,16573.0
2024-06-24,23.54,23.675,23.425,23.46,61787.0
2024-06-25,23.395,23.685,23.395,23.48,9824.0
2024-06-26,23.51,23.645,23.46,23.59,27262.0
2024-06-27,23.415,23.57,23.315,23.57,38701.0
2024-06-28,23.705,23.87,23.695,23.755,17457.0
2024-07-01,23.765,23.765,23.265,23.265,26184.0
2024-07-02,23.325,23.4,23.275,23.305,15260.0
2024-07-03,23.305,23.355,23.245,23.295,26416.0
2024-07-04,23.55,23.575,23.315,23.37,41108.0
2024-07-05,23.37,23.38,23.245,23.37,37072.0
2024-07-08,23.41,23.56,23.4,23.43,29185.0
2024-07-09,23.47,23.655,23.47,23.605,22046.0
2024-07-10,23.355,23.605,23.355,23.605,12235.0
2024-07-11,23.765,23.91,23.765,23.86,81209.0
2024-07-12,23.96,23.96,23.665,23.665,13867.0
2024-07-15,23.84,24.075,23.84,24.055,40186.0
2024-07-16,24.025,24.225,24.0,24.02,26998.0
2024-07-17,24.25,24.26,24.135,24.215,30775.0
2024-07-18,23.96,23.96,23.54,23.54,19272.0
2024-07-19,23.355,23.52,23.235,23.49,24232.0
2024-07-22,23.45,23.46,23.345,23.355,21594.0
2024-07-23,23.635,23.685,23.585,23.625,26298.0
2024-07-24,23.625,23.8,23.625,23.745,12448.0
2024-07-25,23.51,23.51,23.205,23.255,24413.0
2024-07-26,23.295,23.44,23.205,23.355,24002.0
2024-07-29,23.595,23.695,23.595,23.695,13718.0
2024-07-30,23.46,23.595,23.335,23.595,10387.0
2024-07-31,23.735,24.155,23.735,24.125,28517.0
2024-08-01,24.25,24.45,24.25,24.43,20495.0
2024-08-02,23.92,24.0,23.685,23.82,16571.0
2024-08-05,23.325,23.325,22.375,22.395,69154.0
2024-08-06,22.005,22.49,21.935,22.245,63881.0
2024-08-07,22.295,22.435,22.07,22.405,45742.0
2024-08-08,22.295,22.445,22.265,22.275,15394.0
2024-08-09,22.725,23.145,22.725,23.1,27070.0
2024-08-12,23.47,23.47,23.285,23.39,29451.0
2024-08-13,23.305,23.42,23.135,23.42,12084.0
2024-08-14,23.655,23.96,23.655,23.83,37166.0
2024-08-15,24.115,24.185,23.87,24.105,28118.0
2024-08-16,24.37,24.585,24.37,24.495,22132.0
2024-08-19,24.42,24.72,24.42,24.7,20638.0
2024-08-20,24.8,24.8,24.645,24.74,17834.0
2024-08-21,24.75,25.345,24.74,25.345,48953.0
2024-08-22,25.385,25.74,25.355,25.63,25274.0
2024-08-23,25.435,25.63,25.32,25.57,19642.0
2024-08-26,25.78,25.875,25.74,25.77,27359.0
2024-08-27,25.66,25.74,25.535,25.565,25345.0
2024-08-28,25.425,25.475,25.33,25.475,28827.0
2024-08-29,25.355,25.415,25.125,25.365,100280.0
2024-08-30,25.455,25.59,25.445,25.505,58626.0
2024-09-02,25.515,25.515,25.13,25.31,166659.0
2024-09-03,25.25,25.495,25.25,25.495,30089.0
2024-09-04,24.925,25.125,24.8,24.915,93477.0
2024-09-05,24.915,25.33,24.915,25.33,82182.0
2024-09-06,25.18,25.345,25.13,25.23,14445.0
2024-09-09,25.2,25.385,24.915,25.33,15658.0
2024-09-10,25.445,25.515,25.355,25.455,26986.0
2024-09-11,25.23,25.26,24.8,24.8,50887.0
2024-09-12,25.34,25.62,25.34,25.62,19666.0
2024-09-13,25.7,25.845,25.57,25.57,59606.0
2024-09-16,25.69,25.845,25.57,25.61,10419.0
2024-09-17,25.71,25.78,25.65,25.78,24382.0
2024-09-18,25.74,25.79,25.68,25.72,20643.0
2024-09-19,25.72,26.01,25.63,25.76,14568.0
2024-09-20,25.905,26.1,25.795,25.845,20639.0
2024-09-23,25.815,26.05,25.68,25.945,11148.0
2024-09-24,25.955,26.04,25.815,25.965,15495.0
2024-09-25,26.1,26.1,25.62,25.64,15370.0
2024-09-26,25.925,26.13,25.875,26.1,20172.0
2024-09-27,26.13,26.23,26.06,26.21,18412.0
2024-09-30,26.255,26.375,26.17,26.345,19203.0
2024-10-01,26.385,26.65,26.385,26.5,20913.0
2024-10-02,26.5,26.5,26.255,26.285,22537.0
2024-10-03,26.21,26.46,26.21,26.375,22921.0
2024-10-04,26.405,26.46,26.16,26.325,12586.0
2024-10-07,26.405,26.715,26.325,26.65,12380.0
2024-10-08,26.6,26.6,26.445,26.49,15853.0
2024-10-09,26.66,27.01,26.66,26.98,14637.0
2024-10-10,27.01,27.175,26.95,27.06,24882.0
2024-10-11,27.09,27.145,27.0,27.09,29763.0
2024-10-14,27.225,27.235,26.95,27.02,129240.0
2024-10-15,27.165,27.37,27.09,27.325,96613.0
2024-10-16,27.285,27.37,27.03,27.04,30846.0
2024-10-17,27.09,27.305,26.895,26.91,33328.0
2024-10-18,26.94,26.97,26.725,26.835,29453.0
2024-10-21,26.865,26.9,26.49,26.765,48535.0
2024-10-22,26.765,26.765,26.355,26.54,18548.0
2024-10-23,26.6,26.61,26.315,26.5,24414.0
2024-10-24,26.345,26.375,26.11,26.11,20204.0
2024-10-25,26.5,26.695,26.355,26.415,63308.0
2024-10-28,26.405,26.695,26.395,26.695,18938.0
2024-10-29,26.795,26.885,26.695,26.705,32377.0
2024-10-30,26.895,26.93,26.735,26.825,41477.0
2024-10-31,26.895,26.895,26.63,26.825,20484.0
2024-11-01,26.53,26.895,26.415,26.895,27664.0
2024-11-04,26.855,27.0,26.825,26.98,23737.0
2024-11-05,26.835,26.92,26.695,26.885,27054.0
2024-11-06,27.05,27.51,27.05,27.51,21028.0
2024-11-07,27.87,28.23,27.53,27.565,24150.0
2024-11-08,27.97,28.115,27.84,28.015,37192.0
2024-11-11,28.085,28.7,27.99,28.7,55900.0
2024-11-12,28.41,28.73,28.36,28.67,73619.0
2024-11-13,28.655,28.74,28.41,28.44,183134.0
2024-11-14,28.75,28.935,28.615,28.905,48496.0
2024-11-15,29.045,29.17,28.915,29.075,38693.0
2024-11-18,28.895,28.955,28.76,28.89,25439.0
2024-11-19,28.915,29.805,28.915,29.7,44670.0
2024-11-20,29.56,29.65,29.435,29.535,24982.0
2024-11-21,29.63,29.67,29.415,29.515,23234.0
2024-11-22,29.475,29.505,29.24,29.28,72859.0
2024-11-25,29.59,29.64,29.355,29.58,31554.0
2024-11-26,29.68,29.805,29.515,29.545,18757.0
2024-11-27,29.825,29.985,29.64,29.815,55841.0
2024-11-28,30.04,30.275,29.865,30.11,35383.0
2024-11-29,30.12,30.15,29.905,30.14,35047.0
2024-12-02,30.425,30.54,30.07,30.245,42044.0
2024-12-03,30.46,30.715,30.415,30.58,35337.0
2024-12-04,30.66,30.775,30.51,30.65,57288.0
2024-12-05,31.02,31.07,30.845,31.0,39718.0
2024-12-06,31.08,31.08,30.58,30.805,26220.0
2024-12-09,30.865,30.91,30.58,30.65,45172.0
2024-12-10,30.54,30.54,29.445,29.485,117160.0
2024-12-11,29.56,29.6,29.23,29.23,72613.0
2024-12-12,29.415,29.69,29.345,29.345,68694.0
2024-12-13,29.2,29.395,29.065,29.335,48812.0
2024-12-16,29.31,29.335,29.095,29.105,81008.0
2024-12-17,29.12,29.425,28.955,29.405,29357.0
2024-12-18,29.425,29.73,29.33,29.73,47488.0
2024-12-19,29.335,29.335,28.555,28.895,69556.0
2024-12-20,28.83,28.905,28.595,28.655,60448.0
2024-12-23,29.025,29.13,28.8,29.105,47130.0
2024-12-24,29.14,29.24,29.035,29.095,45662.0
2024-12-27,29.11,29.425,29.065,29.425,25262.0
2024-12-30,29.335,29.335,29.095,29.26,22076.0
2024-12-31,29.065,29.115,28.965,28.985,9648.0
2025-01-02,29.035,29.065,28.72,28.965,12694.0
2025-01-03,28.82,29.18,28.78,29.14,21045.0
2025-01-06,29.395,29.59,29.23,29.32,29251.0
2025-01-07,29.425,29.835,29.425,29.76,20211.0
2025-01-08,29.545,29.565,29.375,29.485,349315.0
2025-01-09,29.385,29.405,29.21,29.26,54870.0
2025-01-10,29.27,29.375,29.11,29.27,28068.0
2025-01-13,29.2,29.21,28.475,28.475,61955.0
2025-01-14,28.535,28.87,28.525,28.625,47467.0
2025-01-15,28.625,28.65,28.28,28.3,55062.0
2025-01-16,28.75,28.895,28.585,28.65,36233.0
2025-01-17,28.65,28.81,28.565,28.7,25788.0
2025-01-20,28.895,28.895,28.69,28.895,37272.0
2025-01-21,29.16,29.23,29.015,29.19,33687.0
2025-01-22,29.34,29.63,29.24,29.63,49701.0
2025-01-23,29.63,29.75,29.475,29.475,79155.0
2025-01-24,29.62,29.81,29.61,29.64,29872.0
2025-01-28,29.405,29.545,28.905,29.425,56457.0
2025-01-29,29.75,30.005,29.75,29.83,22098.0
2025-01-30,29.895,30.07,29.885,30.065,78175.0
2025-01-31,30.18,30.365,30.005,30.335,31790.0
2025-02-03,30.08,30.08,29.565,29.62,49504.0
2025-02-04,29.875,30.2,29.875,30.2,36128.0
2025-02-05,30.27,30.545,30.11,30.485,21194.0
2025-02-06,30.7,30.72,30.465,30.505,33208.0
2025-02-07,30.61,30.78,30.505,30.71,32103.0
2025-02-10,30.415,30.465,30.13,30.395,45340.0
2025-02-11,30.64,30.72,30.455,30.68,36040.0
2025-02-12,30.76,30.945,30.73,30.945,40814.0
2025-02-13,30.865,31.13,30.67,30.955,34221.0
2025-02-14,31.19,31.435,30.985,31.285,62862.0
2025-02-17,31.345,31.72,31.07,31.72,32108.0
2025-02-18,31.71,31.71,31.18,31.26,41872.0
2025-02-19,31.335,31.63,31.15,31.435,61597.0
2025-02-20,31.54,31.54,30.965,30.965,116373.0
2025-02-21,31.12,31.12,30.56,30.6,32497.0
2025-02-24,30.19,30.19,29.385,29.565,95838.0
2025-02-25,29.74,29.74,29.26,29.35,37827.0
2025-02-26,29.385,29.385,28.81,28.915,66766.0
2025-02-27,28.8,29.13,28.69,28.69,26366.0
2025-02-28,28.405,28.67,28.17,28.2,124240.0
2025-03-03,28.21,28.76,28.21,28.76,35418.0
2025-03-04,28.505,28.575,28.145,28.575,51329.0
2025-03-05,28.23,28.415,28.15,28.415,32210.0
2025-03-06,28.455,28.68,28.25,28.575,72166.0
2025-03-07,28.29,28.29,27.655,27.665,76290.0
2025-03-10,27.655,27.86,27.635,27.69,40674.0
2025-03-11,27.38,27.38,26.39,26.545,113774.0
2025-03-12,26.45,26.45,26.075,26.225,50287.0
2025-03-13,26.475,26.975,26.165,26.27,60289.0
2025-03-14,26.27,26.32,26.085,26.3,50157.0
2025-03-17,26.88,26.985,26.45,26.47,62604.0
2025-03-18,26.87,26.87,26.475,26.515,75224.0
2025-03-19,26.515,26.645,26.225,26.42,60985.0
2025-03-20,26.79,27.085,26.79,27.035,74346.0
2025-03-21,27.625,27.635,26.665,26.665,36369.0
2025-03-24,26.89,26.89,26.635,26.685,32595.0
2025-03-25,27.115,27.155,26.95,26.95,36382.0
2025-03-26,27.26,27.42,26.9,27.42,49545.0
2025-03-27,26.95,27.37,26.28,26.45,52783.0
2025-03-28,26.27,26.27,25.9,25.9,81829.0
2025-03-31,25.47,25.5,25.235,25.275,89053.0
2025-04-01,25.34,25.645,25.29,25.605,39427.0
2025-04-02,25.755,25.87,25.695,25.735,17164.0
2025-04-03,25.175,25.45,25.03,25.4,49549.0
2025-04-04,24.93,24.93,23.91,23.91,95105.0
2025-04-07,22.53,23.305,21.98,23.02,185501.0
2025-04-08,23.46,24.265,23.46,24.265,73132.0
2025-04-09,23.615,24.02,23.51,23.56,77519.0
2025-04-10,26.45,26.645,25.275,25.275,76172.0
2025-04-11,24.9,25.665,24.645,25.665,54976.0
2025-04-14,25.4,25.695,25.195,25.655,63665.0
2025-04-15,25.645,25.77,25.39,25.43,36268.0
2025-04-16,25.5,25.695,25.28,25.28,25244.0
2025-04-17,25.39,25.44,25.075,25.4,33360.0
2025-04-22,24.99,25.175,24.83,24.9,32059.0
2025-04-23,25.77,25.83,25.48,25.77,42029.0
2025-04-24,26.645,26.645,25.625,25.625,229431.0
2025-04-28,26.45,26.535,26.215,26.25,57942.0
2025-04-29,26.25,26.74,26.185,26.645,90449.0
2025-04-30,26.94,26.95,26.73,26.92,189333.0
2025-05-01,27.135,27.69,27.125,27.605,66302.0
2025-05-02,27.38,27.535,26.965,27.38,43666.0
2025-05-05,27.595,27.615,26.95,26.95,44829.0
2025-05-06,27.105,27.36,26.94,27.26,37548.0
2025-05-07,27.27,27.32,26.94,27.28,39348.0
2025-05-08,27.475,27.81,27.33,27.7,27693.0
2025-05-09,27.84,28.16,27.665,28.055,54761.0
2025-05-12,28.28,28.31,28.015,28.115,41160.0
2025-05-13,28.66,29.22,28.66,28.935,193754.0
2025-05-14,29.14,29.585,29.14,29.29,50927.0
2025-05-15,29.32,29.63,29.27,29.63,56491.0
2025-05-16,29.68,29.76,29.485,29.485,38418.0
2025-05-19,29.415,29.68,29.385,29.385,43076.0
2025-05-20,29.65,29.865,29.385,29.385,41198.0
2025-05-21,29.915,30.18,29.845,30.035,52919.0
2025-05-22,29.81,29.865,29.535,29.535,171086.0
2025-05-23,29.72,29.875,29.405,29.405,33075.0
2025-05-26,29.76,30.09,29.76,29.925,41944.0
2025-05-27,29.985,30.27,29.985,30.07,53326.0
2025-05-28,30.405,30.66,30.26,30.505,31582.0
2025-05-29,30.62,30.77,30.59,30.69,25466.0
2025-05-30,30.58,30.58,30.29,30.465,34343.0
2025-06-02,30.465,30.55,30.315,30.345,31726.0
2025-06-03,30.485,30.6,30.365,30.515,32104.0
2025-06-04,30.535,30.805,30.515,30.74,44724.0
2025-06-05,30.76,30.915,30.76,30.845,27405.0
2025-06-06,30.75,30.915,30.27,30.27,34225.0
2025-06-10,30.365,30.995,30.365,30.485,200423.0
2025-06-11,31.05,31.19,30.865,30.865,37773.0
2025-06-12,31.05,31.14,30.355,30.355,170327.0
2025-06-13,30.935,30.935,30.07,30.07,57210.0
2025-06-16,30.07,30.535,30.07,30.485,27926.0
2025-06-17,30.855,30.855,30.27,30.27,48821.0
2025-06-18,30.7,30.875,30.65,30.805,26365.0
2025-06-19,30.855,30.855,30.455,30.465,29229.0
2025-06-20,30.465,30.535,30.365,30.365,18617.0
2025-06-23,30.365,30.365,29.965,30.18,94883.0
2025-06-24,30.445,30.865,30.445,30.64,44446.0
2025-06-25,31.025,31.025,30.27,30.27,104282.0
2025-06-26,30.455,30.455,30.23,30.3,32854.0
2025-06-27,30.57,30.825,30.435,30.435,22081.0
2025-06-30,31.015,31.045,30.755,31.005,36964.0
2025-07-01,31.02,31.19,30.76,30.76,61211.0
2025-07-02,30.76,30.9,30.52,30.72,42212.0
2025-07-03,30.97,31.02,30.63,30.79,40697.0
2025-07-04,30.9,31.18,30.9,30.94,79728.0
2025-07-07,31.11,31.11,30.88,31.02,29678.0
2025-07-08,31.09,31.31,30.98,31.14,50098.0
2025-07-09,31.24,31.24,30.96,30.97,83688.0
2025-07-10,31.17,31.36,30.97,30.97,26341.0
2025-07-11,31.0,31.03,30.7,30.7,28801.0
2025-07-14,30.71,30.79,30.52,30.7,21467.0
2025-07-15,30.92,31.33,30.92,30.92,41360.0
2025-07-16,31.18,31.45,31.05,31.45,25215.0
2025-07-17,31.51,31.7,31.5,31.6,43122.0
2025-07-18,31.8,32.25,31.8,32.25,47578.0
2025-07-21,32.29,32.3,31.76,31.8,41929.0
2025-07-22,32.01,32.18,31.93,32.08,30633.0
2025-07-23,32.2,32.3,31.99,32.3,44640.0
2025-07-24,32.4,32.4,31.9,31.98,51193.0
2025-07-25,32.0,32.09,31.9,31.98,40865.0
2025-07-28,32.06,32.35,32.06,32.33,29853.0
2025-07-29,32.25,32.39,32.02,32.35,31047.0
2025-07-30,32.35,32.35,32.06,32.06,31698.0
2025-07-31,32.29,32.64,32.16,32.64,40104.0
2025-08-01,32.38,32.39,31.95,31.99,39816.0
2025-08-04,31.85,31.85,31.55,31.76,31252.0
2025-08-05,32.1,32.25,32.01,32.06,28802.0
2025-08-06,32.15,32.52,32.15,32.45,46869.0
2025-08-07,32.5,32.61,32.4,32.51,37170.0
2025-08-08,32.59,32.59,32.12,32.23,44438.0
2025-08-11,32.06,32.19,31.86,31.99,39825.0
2025-08-12,32.08,32.24,32.03,32.12,26048.0
2025-08-13,32.23,32.34,31.96,32.06,44574.0
2025-08-14,32.1,32.5,32.1,32.45,46238.0
2025-08-15,32.44,32.56,32.33,32.39,36805.0
2025-08-18,32.39,32.79,32.39,32.7,57239.0
2025-08-19,32.8,33.05,32.72,32.9,36101.0
2025-08-20,33.05,33.25,32.57,32.6,36250.0
2025-08-21,33.29,33.29,32.5,32.8,36344.0
2025-08-22,33.22,33.22,32.8,32.9,66045.0
2025-08-25,33.06,33.27,32.82,32.86,33602.0
2025-08-26,32.95,33.29,32.56,33.29,198595.0
2025-08-27,32.74,32.74,32.31,32.58,116950.0
2025-08-28,32.62,32.62,32.11,32.34,49956.0
2025-08-29,32.58,32.96,32.58,32.95,102553.0
2025-09-01,32.82,32.82,32.25,32.25,80929.0
2025-09-02,32.24,32.33,32.05,32.16,43962.0
2025-09-03,32.05,32.05,31.45,31.47,57011.0
2025-09-04,31.61,31.83,31.59,31.7,51990.0
2025-09-05,32.0,32.44,31.87,32.44,238752.0
2025-09-08,32.16,32.24,32.06,32.24,110510.0
2025-09-09,32.4,32.43,32.12,32.23,28853.0
2025-09-10,32.24,32.39,32.2,32.34,33800.0
2025-09-11,32.25,32.32,32.01,32.23,33989.0
2025-09-12,32.36,32.58,32.26,32.3,47210.0
2025-09-15,32.28,32.36,32.12,32.36,39363.0
2025-09-16,32.54,32.6,32.44,32.53,37443.0
2025-09-17,32.66,32.66,32.43,32.56,29230.0
2025-09-18,32.68,32.81,32.46,32.71,80668.0
2025-09-19,33.0,33.46,32.8,32.8,43414.0
2025-09-22,33.24,33.24,33.0,33.0,33158.0
2025-09-23,33.0,33.11,32.895,32.98,34123.0
2025-09-24,32.81,32.91,32.48,32.54,137610.0
2025-09-25,32.48,32.74,32.32,32.58,23055.0
2025-09-26,32.56,32.58,32.1,32.34,29940.0
2025-09-29,32.37,32.58,32.28,32.36,34806.0
2025-09-30,32.33,32.57,32.31,32.36,26045.0
2025-10-01,32.36,32.41,32.05,32.41,33793.0
2025-10-02,32.54,32.59,32.42,32.5,36280.0
2025-10-03,32.54,33.09,32.48,33.07,82768.0
2025-10-06,33.19,33.22,32.64,32.71,26658.0
2025-10-07,33.07,33.07,32.36,32.38,39469.0
2025-10-08,32.49,32.49,32.04,32.17,31512.0
2025-10-09,32.3,32.56,32.11,32.11,43046.0
2025-10-10,32.18,32.6,32.18,32.6,24216.0
2025-10-13,32.0,32.03,31.6,32.02,74335.0
2025-10-14,31.92,31.92,31.43,31.73,35888.0
2025-10-15,31.8,31.92,31.7,31.9,30650.0
2025-10-16,32.0,32.0,31.51,31.7,36145.0
2025-10-17,31.52,31.6,31.01,31.01,48612.0
2025-10-20,31.4,31.47,31.2,31.4,172848.0
2025-10-21,31.64,31.8,31.5,31.57,52952.0
2025-10-22,31.65,31.65,31.4,31.56,51122.0
2025-10-23,31.57,31.58,31.27,31.5,50231.0
2025-10-24,31.61,31.76,31.45,31.61,41130.0
2025-10-27,31.89,31.99,31.74,31.75,63044.0
2025-10-28,31.76,31.76,31.08,31.41,71100.0
2025-10-29,31.41,31.41,30.95,30.95,62098.0
2025-10-30,30.95,30.95,30.45,30.48,62747.0
2025-10-31,30.54,30.59,30.4,30.4,37732.0
2025-11-03,30.4,30.6,30.3,30.59,41926.0
2025-11-04,30.7,30.74,30.24,30.31,33722.0
2025-11-05,30.3,30.3,29.53,30.0,58470.0
2025-11-06,30.0,30.06,29.54,29.54,44358.0
2025-11-07,29.44,29.44,29.0,29.03,48186.0
2025-11-10,29.5,29.5,29.09,29.35,50622.0
2025-11-11,29.6,29.69,29.1,29.39,55895.0
2025-11-12,29.45,29.45,28.78,28.81,75414.0
2025-11-13,28.85,28.91,28.02,28.02,93396.0
2025-11-14,27.79,27.79,27.45,27.51,79248.0
2025-11-17,27.45,27.76,27.29,27.72,98605.0
2025-11-18,27.3,27.3,26.52,26.87,117078.0
2025-11-19,26.6,26.83,26.41,26.48,134047.0
2025-11-20,27.0,27.71,26.95,27.71,153538.0
2025-11-21,26.62,26.9,26.33,26.83,98212.0
2025-11-24,27.02,27.5,27.02,27.48,187911.0
2025-11-25,28.0,28.0,27.51,27.63,222049.0
2025-11-26,28.5,28.5,27.52,27.54,134914.0