Date,Open,High,Low,Close,Volume
2018-11-23,8.995,9.065,8.905,9.06,3577892.0
2018-11-26,9.06,9.385,8.975,9.25,3205736.0
2018-11-27,9.21,9.265,8.995,9.095,3607976.0
2018-11-28,8.55,8.99,8.51,8.96,9935048.0
2018-11-29,8.86,8.935,8.645,8.745,8133639.0
2018-11-30,8.48,8.585,8.265,8.265,14851074.0
2018-12-03,8.135,8.215,7.945,8.2,7000950.0
2018-12-04,8.045,8.18,8.045,8.105,9574243.0
2018-12-05,8.01,8.525,8.0,8.34,7780010.0
2018-12-06,8.15,8.56,8.15,8.54,4763134.0
2018-12-07,8.505,9.02,8.49,8.89,8886183.0
2018-12-10,8.79,8.88,8.7,8.815,4641375.0
2018-12-11,8.66,8.76,8.54,8.755,4989082.0
2018-12-12,8.73,8.785,8.54,8.63,7851976.0
2018-12-13,8.625,8.68,8.46,8.54,4035457.0
2018-12-14,8.335,8.39,8.265,8.27,5252213.0
2018-12-17,8.22,8.53,8.19,8.42,4202649.0
2018-12-18,8.31,8.49,8.265,8.27,3743100.0
2018-12-19,8.19,8.35,8.155,8.34,2927749.0
2018-12-20,8.465,8.665,8.36,8.505,5658514.0
2018-12-21,8.465,8.555,8.085,8.19,6081495.0
2018-12-24,8.105,8.255,8.0,8.255,1474756.0
2018-12-27,8.325,8.355,8.22,8.305,2493033.0
2018-12-28,8.255,8.465,8.255,8.465,1621012.0
2018-12-31,8.465,8.495,8.285,8.285,1039330.0
2019-01-02,8.29,8.385,8.265,8.265,838120.0
2019-01-03,8.265,8.465,8.265,8.46,1691396.0
2019-01-04,8.335,8.385,8.265,8.335,2152579.0
2019-01-07,8.405,8.455,8.22,8.265,2480160.0
2019-01-08,8.185,8.305,8.085,8.27,3188856.0
2019-01-09,8.3,8.36,8.235,8.36,3309289.0
2019-01-10,8.41,8.43,8.165,8.225,2960968.0
2019-01-11,8.185,8.24,8.115,8.135,3222594.0
2019-01-14,8.135,8.39,8.115,8.39,3055087.0
2019-01-15,8.31,8.345,8.185,8.3,3074941.0
2019-01-16,8.29,8.46,8.255,8.385,2574516.0
2019-01-17,8.345,8.54,8.32,8.525,2794854.0
2019-01-18,8.505,8.72,8.505,8.695,3288112.0
2019-01-21,8.805,8.96,8.785,8.935,3249410.0
2019-01-22,8.89,9.025,8.82,8.99,1938961.0
2019-01-23,8.98,8.99,8.825,8.885,3880239.0
2019-01-24,8.82,8.84,8.67,8.785,4141895.0
2019-01-25,8.755,9.04,8.73,8.995,2372033.0
2019-01-29,8.91,8.925,8.825,8.885,3016113.0
2019-01-30,8.855,9.005,8.825,8.995,3189937.0
2019-01-31,8.935,8.97,8.815,8.825,2526473.0
2019-02-01,8.825,8.955,8.82,8.89,2636251.0
2019-02-04,8.89,8.96,8.805,8.885,1739808.0
2019-02-05,8.89,9.005,8.85,8.98,2707787.0
2019-02-06,8.805,8.89,8.73,8.755,5006749.0
2019-02-07,8.735,8.735,8.525,8.66,3959088.0
2019-02-08,8.61,8.745,8.54,8.745,2714705.0
2019-02-11,8.735,8.785,8.665,8.755,1869160.0
2019-02-12,8.645,8.705,8.61,8.65,3166847.0
2019-02-13,8.68,8.715,8.54,8.65,3925569.0
2019-02-14,8.685,8.89,8.67,8.82,2502298.0
2019-02-15,8.785,8.89,8.745,8.89,1914658.0
2019-02-18,8.89,8.925,8.82,8.885,1794026.0
2019-02-19,8.56,8.78,8.515,8.525,7294477.0
2019-02-20,8.375,8.375,7.99,8.025,9430649.0
2019-02-21,7.95,8.0,7.845,8.0,9572551.0
2019-02-22,7.925,8.145,7.905,8.135,5638752.0
2019-02-25,8.115,8.135,7.995,8.085,3475483.0
2019-02-26,8.015,8.165,8.015,8.15,3365634.0
2019-02-27,8.08,8.15,8.05,8.135,3517850.0
2019-02-28,8.08,8.095,7.98,7.995,4918923.0
2019-03-01,8.03,8.06,7.98,8.035,2772462.0
2019-03-04,8.045,8.07,8.01,8.045,2068425.0
2019-03-05,7.94,8.065,7.915,8.03,3123278.0
2019-03-06,7.99,8.035,7.965,8.03,2657365.0
2019-03-07,8.03,8.255,8.025,8.15,3511458.0
2019-03-08,8.07,8.145,8.025,8.06,4448338.0
2019-03-11,8.06,8.06,7.94,7.96,2435649.0
2019-03-12,8.01,8.055,7.87,7.925,3081334.0
2019-03-13,7.895,8.07,7.855,8.03,3696847.0
2019-03-14,7.99,8.025,7.89,7.94,2764800.0
2019-03-15,7.94,8.08,7.93,8.08,6230815.0
2019-03-18,8.08,8.13,8.0,8.08,1719814.0
2019-03-19,8.03,8.075,7.995,8.03,2532200.0
2019-03-20,8.065,8.265,8.045,8.225,2851586.0
2019-03-21,8.135,8.185,8.08,8.17,4247966.0
2019-03-22,8.17,8.255,8.15,8.24,2741897.0
2019-03-25,8.22,8.27,8.185,8.255,1833582.0
2019-03-26,8.27,8.515,8.27,8.44,6167791.0
2019-03-27,8.385,8.405,8.255,8.39,2488947.0
2019-03-28,8.36,8.375,8.165,8.345,4008329.0
2019-03-29,8.325,8.375,8.3,8.36,3575837.0
2019-04-01,8.37,8.505,8.37,8.48,3185341.0
2019-04-02,8.46,8.54,8.405,8.525,2064133.0
2019-04-03,8.54,8.635,8.51,8.61,2958293.0
2019-04-04,8.575,8.6,8.54,8.595,2110434.0
2019-04-05,8.54,8.595,8.48,8.55,2138537.0
2019-04-08,8.595,8.635,8.555,8.615,1866371.0
2019-04-09,8.595,8.66,8.585,8.635,1747717.0
2019-04-10,8.63,8.68,8.585,8.615,1848337.0
2019-04-11,8.6,8.645,8.525,8.54,1876882.0
2019-04-12,8.575,8.67,8.51,8.67,2021904.0
2019-04-15,8.665,8.78,8.635,8.765,1783608.0
2019-04-16,8.7,8.85,8.7,8.825,2129915.0
2019-04-17,8.785,8.82,8.695,8.75,1651711.0
2019-04-18,8.805,8.835,8.72,8.785,1659986.0
2019-04-23,8.785,8.835,8.73,8.785,1998974.0
2019-04-24,8.815,8.89,8.785,8.85,2500350.0
2019-04-26,8.86,8.925,8.835,8.89,2109291.0
2019-04-29,8.9,8.96,8.86,8.92,2160866.0
2019-04-30,8.925,8.96,8.86,8.9,2244714.0
2019-05-01,8.94,8.945,8.785,8.925,1651700.0
2019-05-02,8.89,8.96,8.825,8.89,2140697.0
2019-05-03,8.9,8.955,8.85,8.935,1255193.0
2019-05-06,8.86,8.96,8.79,8.92,2142139.0
2019-05-07,8.935,9.065,8.9,9.04,2194519.0
2019-05-08,8.995,9.04,8.955,8.99,1337235.0
2019-05-09,8.905,9.0,8.905,8.97,1516150.0
2019-05-10,8.925,9.01,8.92,8.96,2453658.0
2019-05-13,8.92,9.065,8.92,9.01,1553303.0
2019-05-14,8.925,9.03,8.9,8.925,1814574.0
2019-05-15,8.9,8.945,8.835,8.91,1747994.0
2019-05-16,8.89,8.92,8.82,8.87,2527684.0
2019-05-17,8.995,9.145,8.935,9.125,3041554.0
2019-05-20,9.125,9.175,9.045,9.115,2333381.0
2019-05-21,9.06,9.26,9.045,9.2,2812799.0
2019-05-22,9.175,9.26,9.115,9.125,2352750.0
2019-05-23,9.175,9.175,9.025,9.08,1862106.0
2019-05-24,8.995,9.055,8.755,8.77,3494967.0
2019-05-27,8.75,8.85,8.705,8.82,2409704.0
2019-05-28,8.82,8.89,8.785,8.87,3098996.0
2019-05-29,8.87,8.97,8.855,8.875,1731013.0
2019-05-30,8.91,8.96,8.805,8.84,2376949.0
2019-05-31,8.805,8.85,8.75,8.785,1945265.0
2019-06-03,8.7,8.855,8.695,8.85,2566564.0
2019-06-04,8.86,8.99,8.835,8.925,2522650.0
2019-06-05,8.97,8.995,8.94,8.99,1427066.0
2019-06-06,8.97,9.02,8.89,8.925,1868332.0
2019-06-07,8.96,9.14,8.925,9.13,2162367.0
2019-06-11,9.13,9.18,9.1,9.165,2158210.0
2019-06-12,9.21,9.355,9.185,9.32,1992516.0
2019-06-13,9.34,9.385,9.26,9.295,1427833.0
2019-06-14,9.285,9.285,9.13,9.18,1902548.0
2019-06-17,9.125,9.14,9.01,9.01,2412102.0
2019-06-18,9.21,9.66,9.065,9.32,6297581.0
2019-06-19,9.46,9.76,9.45,9.725,5531088.0
2019-06-20,9.845,9.905,9.745,9.76,5945043.0
2019-06-21,9.7,9.735,9.47,9.47,7260720.0
2019-06-24,9.455,9.455,9.175,9.25,3554499.0
2019-06-25,9.3,9.34,9.11,9.215,3100991.0
2019-06-26,9.195,9.345,9.165,9.33,2503956.0
2019-06-27,9.285,9.435,9.285,9.405,1581042.0
2019-06-28,9.385,9.57,9.365,9.42,2816784.0
2019-07-01,9.485,9.59,9.335,9.335,1942882.0
2019-07-02,9.34,9.51,9.34,9.435,1880739.0
2019-07-03,9.42,9.69,9.385,9.63,1781674.0
2019-07-04,9.64,9.7,9.59,9.63,1398488.0
2019-07-05,9.66,9.775,9.645,9.7,1622627.0
2019-07-08,9.66,9.73,9.61,9.63,808760.0
2019-07-09,9.7,9.83,9.69,9.82,1941850.0
2019-07-10,9.83,9.965,9.8,9.9,1979656.0
2019-07-11,9.88,9.93,9.75,9.8,2370905.0
2019-07-12,9.845,9.915,9.775,9.855,1899294.0
2019-07-15,9.81,9.845,9.7,9.765,1619732.0
2019-07-16,9.795,9.845,9.73,9.78,1909542.0
2019-07-17,9.775,9.915,9.765,9.885,1437957.0
2019-07-18,9.865,9.905,9.82,9.85,1320442.0
2019-07-19,9.815,9.94,9.795,9.83,1213765.0
2019-07-22,9.81,9.835,9.615,9.68,2432821.0
2019-07-23,9.68,9.775,9.655,9.76,1707892.0
2019-07-24,9.78,9.895,9.775,9.865,1951682.0
2019-07-25,9.93,10.04,9.9,10.015,2024209.0
2019-07-26,10.005,10.075,9.94,10.0,1271851.0
2019-07-29,10.095,10.125,9.995,10.04,1235407.0
2019-07-30,10.085,10.155,10.06,10.095,1345065.0
2019-07-31,10.095,10.16,10.015,10.02,2139408.0
2019-08-01,9.895,10.005,9.83,9.915,2285349.0
2019-08-02,9.95,9.985,9.865,9.895,1329598.0
2019-08-05,9.88,9.895,9.76,9.76,1398249.0
2019-08-06,9.525,9.63,9.42,9.555,2591551.0
2019-08-07,9.56,9.725,9.56,9.68,2332601.0
2019-08-08,9.595,9.645,9.535,9.605,2290447.0
2019-08-09,9.625,9.665,9.5,9.54,1414846.0
2019-08-12,9.54,9.595,9.52,9.575,1507735.0
2019-08-13,9.525,9.61,9.47,9.525,1859316.0
2019-08-14,9.57,9.58,9.51,9.56,1590961.0
2019-08-15,9.44,9.455,9.28,9.28,3096563.0
2019-08-16,9.285,9.35,9.27,9.27,1837357.0
2019-08-19,9.35,9.44,9.295,9.315,1549435.0
2019-08-20,9.315,9.355,9.245,9.335,2606963.0
2019-08-21,9.315,9.45,9.295,9.34,1869196.0
2019-08-22,9.54,9.765,9.525,9.54,3786106.0
2019-08-23,9.595,9.81,9.595,9.765,3556377.0
2019-08-26,9.69,9.715,9.61,9.64,3205793.0
2019-08-27,9.595,9.64,9.5,9.57,3121690.0
2019-08-28,9.675,9.88,9.625,9.835,4474002.0
2019-08-29,9.86,10.035,9.81,9.985,2918755.0
2019-08-30,10.07,10.21,10.02,10.145,2594976.0
2019-09-02,10.115,10.22,10.065,10.18,1685883.0
2019-09-03,10.19,10.39,10.16,10.37,3018065.0
2019-09-04,10.235,10.425,10.225,10.425,2820999.0
2019-09-05,10.455,10.745,10.45,10.745,3740872.0
2019-09-06,10.74,10.81,10.715,10.77,1936785.0
2019-09-09,10.785,10.835,10.74,10.785,2305941.0
2019-09-10,10.785,10.825,10.74,10.825,2062626.0
2019-09-11,10.8,10.92,10.76,10.92,3281314.0
2019-09-12,10.98,11.115,10.855,10.885,2579078.0
2019-09-13,10.885,10.94,10.7,10.755,2355303.0
2019-09-16,10.665,10.81,10.635,10.81,2139765.0
2019-09-17,10.77,10.835,10.74,10.835,2679231.0
2019-09-18,10.895,10.92,10.69,10.755,2922978.0
2019-09-19,10.85,10.975,10.785,10.975,5706213.0
2019-09-20,11.04,11.075,10.775,10.835,4184869.0
2019-09-23,10.9,11.005,10.865,10.995,1873430.0
2019-09-24,11.015,11.265,10.965,11.265,2860404.0
2019-09-25,11.155,11.21,11.005,11.085,2800252.0
2019-09-26,11.125,11.17,11.005,11.105,2169942.0
2019-09-27,11.185,11.235,11.125,11.195,1404402.0
2019-09-30,11.215,11.405,11.17,11.29,618730.0
2019-10-01,11.32,11.445,11.255,11.415,2391188.0
2019-10-02,11.385,11.4,11.15,11.17,2740905.0
2019-10-03,10.96,11.06,10.895,10.95,3140571.0
2019-10-04,10.95,10.965,10.855,10.92,1414843.0
2019-10-07,10.945,11.04,10.945,11.04,1368441.0
2019-10-08,11.165,11.29,11.12,11.2,2060759.0
2019-10-09,11.085,11.125,11.055,11.06,1985221.0
2019-10-10,11.09,11.165,11.03,11.14,1989172.0
2019-10-11,11.215,11.265,11.165,11.265,1720455.0
2019-10-14,11.29,11.31,11.135,11.135,1396320.0
2019-10-15,11.12,11.235,11.115,11.185,1805691.0
2019-10-16,11.345,11.355,11.245,11.29,2945439.0
2019-10-17,11.275,11.28,11.14,11.18,2359334.0
2019-10-18,11.115,11.135,10.96,10.995,2654262.0
2019-10-21,10.975,11.0,10.905,10.96,1624658.0
2019-10-22,11.015,11.045,10.92,10.95,2709645.0
2019-10-23,10.92,10.98,10.835,10.975,2854601.0
2019-10-24,11.06,11.09,10.905,10.96,1047349.0
2019-10-25,11.015,11.025,10.96,10.965,1953919.0
2019-10-28,10.865,10.87,10.665,10.675,2615149.0
2019-10-29,10.755,11.04,10.745,11.005,2916864.0
2019-10-30,10.98,11.045,10.83,10.88,2035626.0
2019-10-31,10.935,11.01,10.855,10.99,2476170.0
2019-11-01,10.92,11.015,10.87,11.01,1289900.0
2019-11-04,11.03,11.105,10.95,10.99,1462269.0
2019-11-05,11.03,11.045,10.935,10.99,852443.0
2019-11-06,10.99,11.055,10.92,10.95,1277522.0
2019-11-07,11.005,11.21,10.995,11.2,1732237.0
2019-11-08,11.2,11.2,11.075,11.18,1709445.0
2019-11-11,11.2,11.355,11.15,11.32,1172476.0
2019-11-12,11.355,11.385,11.28,11.385,1659061.0
2019-11-13,11.4,11.43,11.06,11.115,1935956.0
2019-11-14,11.2,11.345,11.15,11.32,1493952.0
2019-11-15,11.345,11.54,11.325,11.47,1657184.0
2019-11-18,11.5,11.525,11.39,11.485,1315837.0
2019-11-19,11.465,11.56,11.405,11.525,1781634.0
2019-11-20,11.415,11.575,11.405,11.495,1748903.0
2019-11-21,11.36,11.54,11.34,11.515,2176465.0
2019-11-22,11.48,11.545,11.345,11.455,1827385.0
2019-11-25,11.495,11.53,11.4,11.495,1438741.0
2019-11-26,11.545,11.855,11.545,11.855,5378089.0
2019-11-27,11.83,12.0,11.815,11.98,1916595.0
2019-11-28,12.095,12.17,11.895,11.905,1528179.0
2019-11-29,11.86,11.99,11.86,11.92,1351431.0
2019-12-02,11.86,12.08,11.86,11.985,1591564.0
2019-12-03,11.78,11.87,11.455,11.485,2503979.0
2019-12-04,11.29,11.345,11.12,11.155,2887280.0
2019-12-05,11.305,11.36,11.105,11.25,2260436.0
2019-12-06,11.23,11.26,11.14,11.185,1210744.0
2019-12-09,11.215,11.26,11.15,11.215,994064.0
2019-12-10,11.18,11.2,11.07,11.135,1394669.0
2019-12-11,11.135,11.26,11.1,11.215,1262014.0
2019-12-12,11.165,11.185,11.085,11.135,978249.0
2019-12-13,11.105,11.115,10.995,11.06,1767976.0
2019-12-16,11.07,11.25,11.07,11.165,2077145.0
2019-12-17,11.165,11.315,11.165,11.23,1566845.0
2019-12-18,11.32,11.355,11.215,11.225,2120285.0
2019-12-19,11.305,11.355,11.215,11.265,3073802.0
2019-12-20,11.295,11.355,11.21,11.26,2501372.0
2019-12-23,11.275,11.355,11.225,11.31,780813.0
2019-12-24,11.265,11.275,11.14,11.18,441603.0
2019-12-27,11.165,11.25,11.13,11.235,628905.0
2019-12-30,11.25,11.275,11.195,11.245,657799.0
2019-12-31,11.125,11.15,10.88,10.88,1211779.0
2020-01-02,10.88,11.085,10.88,11.01,1023482.0
2020-01-03,11.155,11.185,10.975,11.015,1138974.0
2020-01-06,10.965,10.99,10.855,10.98,1220490.0
2020-01-07,11.055,11.17,11.04,11.14,1074465.0
2020-01-08,11.165,11.17,10.98,11.14,1179902.0
2020-01-09,11.2,11.23,11.085,11.155,1800828.0
2020-01-10,11.265,11.48,11.235,11.48,2269068.0
2020-01-13,11.25,11.385,11.195,11.34,1127527.0
2020-01-14,11.435,11.64,11.36,11.5,2399024.0
2020-01-15,11.53,11.53,11.36,11.455,1282349.0
2020-01-16,11.565,11.75,11.54,11.635,2509690.0
2020-01-17,11.64,11.705,11.625,11.67,1602745.0
2020-01-20,11.685,11.73,11.625,11.675,1381846.0
2020-01-21,11.69,11.825,11.685,11.825,1540558.0
2020-01-22,11.955,12.185,11.92,12.185,3518268.0
2020-01-23,12.205,12.235,11.87,11.95,2536071.0
2020-01-24,12.065,12.09,11.95,11.95,1234363.0
2020-01-28,11.735,12.03,11.7,11.955,2513644.0
2020-01-29,12.02,12.095,11.97,11.97,1548695.0
2020-01-30,11.97,12.045,11.895,11.99,2013363.0
2020-01-31,12.08,12.13,12.03,12.13,2443805.0
2020-02-03,12.02,12.13,11.97,12.095,2040337.0
2020-02-04,12.19,12.33,12.09,12.32,3396615.0
2020-02-05,12.46,12.475,12.205,12.205,3067161.0
2020-02-06,12.44,12.44,12.075,12.19,3075853.0
2020-02-07,12.425,12.505,12.3,12.39,4105452.0
2020-02-10,12.46,12.525,12.39,12.49,2490185.0
2020-02-11,12.6,12.645,12.55,12.585,1923953.0
2020-02-12,12.61,12.635,12.535,12.595,1822724.0
2020-02-13,12.585,12.585,12.46,12.535,2177002.0
2020-02-14,12.555,12.565,12.43,12.445,1611051.0
2020-02-17,12.42,12.46,12.335,12.395,1635053.0
2020-02-18,12.315,12.47,12.21,12.28,1747389.0
2020-02-19,11.77,11.89,11.7,11.76,8805299.0
2020-02-20,11.84,11.91,11.82,11.84,5536788.0
2020-02-21,11.845,11.875,11.715,11.715,2345441.0
2020-02-24,11.675,11.69,11.47,11.47,622784.0
2020-02-25,11.225,11.37,11.195,11.335,4639113.0
2020-02-26,11.18,11.265,11.065,11.15,6944591.0
2020-02-27,11.215,11.29,10.975,11.065,5301892.0
2020-02-28,10.755,10.845,10.695,10.72,7362578.0
2020-03-02,10.695,11.14,10.585,11.065,6820249.0
2020-03-03,11.54,11.58,11.275,11.41,6808570.0
2020-03-04,11.36,11.57,11.315,11.555,6500143.0
2020-03-05,11.92,12.06,11.745,11.965,5577586.0
2020-03-06,11.79,11.925,11.715,11.84,5050241.0
2020-03-09,11.54,11.715,11.425,11.505,5360872.0
2020-03-10,11.26,11.73,11.065,11.73,5301515.0
2020-03-11,11.765,11.825,11.48,11.52,6135934.0
2020-03-12,11.425,11.555,11.065,11.135,8274086.0
2020-03-13,10.71,12.105,10.57,12.105,1671903.0
2020-03-16,11.505,12.76,11.505,11.98,7990203.0
2020-03-17,12.335,12.99,12.115,12.99,1385473.0
2020-03-18,12.9,13.14,12.605,12.8,10444769.0
2020-03-19,13.255,13.645,12.7,13.01,7458417.0
2020-03-20,13.01,13.41,12.105,12.655,8352733.0
2020-03-23,11.91,11.98,11.525,11.75,8395987.0
2020-03-24,11.75,12.175,11.52,12.175,6377797.0
2020-03-25,12.96,12.975,11.775,12.56,8497347.0
2020-03-26,12.78,12.78,12.295,12.485,6697275.0
2020-03-27,12.52,12.64,11.775,11.865,6373755.0
2020-03-30,11.79,12.72,11.7,12.685,3729659.0
2020-03-31,11.835,12.09,11.425,11.435,15652749.0
2020-04-01,11.6,12.025,11.495,11.94,11013294.0
2020-04-02,11.7,12.43,11.7,12.105,19595753.0
2020-04-03,12.445,12.445,11.83,11.98,6801867.0
2020-04-06,12.145,12.4,12.015,12.25,8047696.0
2020-04-07,12.595,12.74,11.925,12.07,6971167.0
2020-04-08,12.13,12.415,12.115,12.165,5805116.0
2020-04-09,12.22,12.285,11.85,12.03,6369770.0
2020-04-14,12.06,12.315,11.97,12.315,5658805.0
2020-04-15,12.44,12.485,12.075,12.22,4817207.0
2020-04-16,12.0,12.365,11.965,12.365,7049368.0
2020-04-17,12.485,12.59,12.35,12.395,3436423.0
2020-04-20,12.395,12.5,12.22,12.22,3575582.0
2020-04-21,12.22,12.31,12.01,12.07,3583237.0
2020-04-22,11.925,12.265,11.925,12.205,3852071.0
2020-04-23,12.255,12.315,12.025,12.115,2986816.0
2020-04-24,12.195,12.335,12.105,12.175,3866559.0
2020-04-27,12.22,12.295,12.085,12.235,2559600.0
2020-04-28,12.34,12.41,12.145,12.24,3057067.0
2020-04-29,12.25,12.25,11.555,11.7,10827108.0
2020-04-30,11.935,11.955,11.7,11.7,5178346.0
2020-05-01,11.615,11.73,11.42,11.42,3934039.0
2020-05-04,11.39,11.715,11.39,11.69,3913357.0
2020-05-05,11.72,11.78,11.525,11.67,3970705.0
2020-05-06,11.615,11.655,11.48,11.555,2473974.0
2020-05-07,11.655,11.7,11.465,11.49,3226346.0
2020-05-08,11.625,11.675,11.39,11.465,2831555.0
2020-05-11,11.465,11.495,11.39,11.39,371755.0
2020-05-12,11.44,11.535,11.395,11.505,4504213.0
2020-05-13,11.41,11.505,11.315,11.48,3206438.0
2020-05-14,11.475,11.535,11.3,11.33,3173459.0
2020-05-15,11.39,11.475,11.275,11.475,3039186.0
2020-05-18,11.51,11.51,11.38,11.46,2741962.0
2020-05-19,11.61,11.61,11.46,11.505,2626153.0
2020-05-20,11.38,11.52,11.365,11.51,2369018.0
2020-05-21,11.54,11.54,11.45,11.495,2585839.0
2020-05-22,11.365,11.49,11.29,11.35,3054225.0
2020-05-25,11.46,11.51,11.395,11.425,2711269.0
2020-05-26,11.52,11.63,11.45,11.63,3399200.0
2020-05-27,11.57,11.6,11.345,11.495,5042751.0
2020-05-28,11.54,11.685,11.51,11.55,4874961.0
2020-05-29,11.51,11.595,11.395,11.585,7591920.0
2020-06-01,11.525,11.675,11.42,11.675,3575828.0
2020-06-02,11.61,11.75,11.51,11.69,2815852.0
2020-06-03,11.69,11.795,11.425,11.765,5365847.0
2020-06-04,11.91,12.135,11.865,12.025,5013072.0
2020-06-05,11.98,12.025,11.85,11.89,2881494.0
2020-06-09,12.09,12.205,11.995,12.12,4214811.0
2020-06-10,12.145,12.425,12.12,12.3,3936248.0
2020-06-11,11.98,12.12,11.865,11.94,3525954.0
2020-06-12,11.765,12.07,11.765,12.0,3381525.0
2020-06-15,11.935,12.045,11.72,11.935,4019541.0
2020-06-16,12.04,12.41,11.995,12.3,6138706.0
2020-06-17,12.3,12.385,12.225,12.335,2761168.0
2020-06-18,12.335,12.445,12.27,12.41,4775043.0
2020-06-19,12.515,12.635,12.43,12.58,5851700.0
2020-06-22,12.61,12.61,12.445,12.515,2665650.0
2020-06-23,12.575,12.725,12.515,12.575,3553272.0
2020-06-24,12.56,12.655,12.43,12.52,3590055.0
2020-06-25,12.41,12.605,12.325,12.515,2975664.0
2020-06-26,12.56,12.74,12.485,12.665,3063337.0
2020-06-29,12.595,12.785,12.55,12.78,2550271.0
2020-06-30,12.855,13.04,12.78,12.95,3830306.0
2020-07-01,12.83,12.905,12.605,12.745,3664569.0
2020-07-02,12.67,12.875,12.635,12.855,2526755.0
2020-07-03,12.875,13.02,12.825,12.945,2059412.0
2020-07-06,12.935,13.125,12.875,12.99,1662845.0
2020-07-07,13.07,13.175,12.975,13.1,2097750.0
2020-07-08,13.155,13.54,13.13,13.42,4300986.0
2020-07-09,13.495,13.495,13.175,13.175,3024821.0
2020-07-10,13.125,13.395,13.125,13.365,1527448.0
2020-07-13,13.555,13.57,13.435,13.5,2098521.0
2020-07-14,13.39,13.59,13.375,13.545,2253294.0
2020-07-15,13.655,13.75,13.57,13.73,2180079.0
2020-07-16,13.7,13.735,13.525,13.66,3025676.0
2020-07-17,13.73,13.82,13.585,13.69,1675299.0
2020-07-20,13.685,13.69,13.47,13.51,2236712.0
2020-07-21,13.585,13.73,13.44,13.685,3090440.0
2020-07-22,13.655,13.68,13.455,13.575,1618373.0
2020-07-23,13.51,13.56,13.32,13.405,2369438.0
2020-07-24,13.29,13.425,13.275,13.41,1923495.0
2020-07-27,13.465,13.6,13.42,13.515,2724130.0
2020-07-28,13.57,13.66,13.44,13.455,1470400.0
2020-07-29,13.615,13.81,13.575,13.715,2684729.0
2020-07-30,13.805,13.985,13.765,13.925,2282470.0
2020-07-31,13.99,14.075,13.575,13.705,2905765.0
2020-08-03,13.69,13.925,13.645,13.925,2269283.0
2020-08-04,14.105,14.325,13.99,14.265,2539263.0
2020-08-05,14.31,14.315,14.15,14.19,2286304.0
2020-08-06,14.065,14.22,13.925,14.03,3640967.0
2020-08-07,13.93,14.08,13.805,13.855,2454889.0
2020-08-10,14.03,14.285,13.96,14.22,2376046.0
2020-08-11,14.22,14.45,14.195,14.31,2689904.0
2020-08-12,14.28,14.45,14.205,14.325,2478759.0
2020-08-13,14.505,14.53,14.27,14.355,2607379.0
2020-08-14,14.31,14.46,14.28,14.42,1311676.0
2020-08-17,14.24,14.405,14.225,14.28,1759826.0
2020-08-18,14.28,14.48,14.03,14.115,3649252.0
2020-08-19,14.255,14.415,14.21,14.295,3350845.0
2020-08-20,14.105,14.265,14.05,14.225,2664185.0
2020-08-21,14.33,14.385,14.045,14.05,313558.0
2020-08-24,14.035,14.305,13.975,14.205,2098741.0
2020-08-25,14.315,14.33,14.12,14.205,1907840.0
2020-08-26,14.115,14.365,14.115,14.28,2138661.0
2020-08-27,14.325,14.545,14.275,14.325,3279016.0
2020-08-28,14.29,14.35,14.03,14.065,2604071.0
2020-08-31,14.02,14.035,13.635,13.655,3293237.0
2020-09-01,13.555,13.655,13.335,13.48,2986859.0
2020-09-02,13.485,13.67,13.44,13.62,2693041.0
2020-09-03,13.705,13.725,13.55,13.64,294218.0
2020-09-04,13.47,13.47,13.155,13.18,322920.0
2020-09-07,13.135,13.195,12.985,13.14,2991254.0
2020-09-08,13.185,13.255,13.065,13.195,2124347.0
2020-09-09,13.035,13.065,12.885,13.0,3629224.0
2020-09-10,13.155,13.22,13.0,13.2,3648397.0
2020-09-11,13.085,13.27,13.05,13.2,3434407.0
2020-09-14,13.25,13.28,13.12,13.21,2495309.0
2020-09-15,13.11,13.24,13.025,13.125,3545803.0
2020-09-16,13.18,13.24,13.11,13.18,3311442.0
2020-09-17,13.25,13.325,13.12,13.265,3150636.0
2020-09-18,13.32,13.35,13.14,13.25,14957918.0
2020-09-21,13.21,13.265,13.07,13.195,2775749.0
2020-09-22,13.195,13.455,13.155,13.285,4234587.0
2020-09-23,13.505,13.625,13.41,13.57,3932640.0
2020-09-24,13.44,13.54,13.325,13.495,2084223.0
2020-09-25,13.425,13.535,13.34,13.465,2456151.0
2020-09-28,13.41,13.48,13.25,13.25,2133027.0
2020-09-29,13.25,13.305,13.1,13.185,2500195.0
2020-09-30,13.135,13.295,13.055,13.095,3265835.0
2020-10-01,13.185,13.235,13.08,13.095,2340244.0
2020-10-02,13.08,13.14,12.995,13.14,2754267.0
2020-10-05,13.365,13.44,13.28,13.405,2216233.0
2020-10-06,13.48,13.555,13.35,13.425,3591106.0
2020-10-07,13.435,13.69,13.34,13.62,2530054.0
2020-10-08,13.655,13.69,13.44,13.55,3061255.0
2020-10-09,13.525,13.595,13.44,13.495,1684574.0
2020-10-12,13.505,13.58,13.355,13.565,2112850.0
2020-10-13,13.71,13.84,13.625,13.795,2377236.0
2020-10-14,13.835,14.005,13.825,13.935,2062812.0
2020-10-15,13.975,14.04,13.795,13.805,2447613.0
2020-10-16,13.825,13.875,13.62,13.65,1630283.0
2020-10-19,13.705,13.825,13.69,13.75,1458599.0
2020-10-20,13.695,13.905,13.69,13.75,2026443.0
2020-10-21,13.765,13.82,13.455,13.485,2571876.0
2020-10-22,13.325,13.445,13.18,13.395,2236864.0
2020-10-23,13.32,13.365,13.135,13.24,2767595.0
2020-10-26,13.285,13.395,13.165,13.18,2683995.0
2020-10-27,13.165,13.27,13.1,13.255,3571078.0
2020-10-28,13.365,13.665,13.335,13.62,378885.0
2020-10-29,13.605,14.005,13.525,13.835,4162769.0
2020-10-30,13.95,14.005,13.605,13.67,2163022.0
2020-11-02,13.735,13.925,13.665,13.92,2384439.0
2020-11-03,13.94,14.195,13.855,14.11,3348327.0
2020-11-04,14.02,14.165,13.79,13.79,2558743.0
2020-11-05,13.895,14.15,13.865,14.065,2631608.0
2020-11-06,14.02,14.235,13.955,14.175,2024814.0
2020-11-09,14.29,14.445,14.265,14.39,2516745.0
2020-11-10,14.41,14.41,13.61,13.625,6911311.0
2020-11-11,13.735,13.84,13.525,13.77,4827274.0
2020-11-12,13.81,13.935,13.71,13.75,2982841.0
2020-11-13,13.81,13.86,13.68,13.68,2139576.0
2020-11-16,13.81,13.825,13.71,13.75,146371.0
2020-11-17,13.635,13.665,13.555,13.655,3734451.0
2020-11-18,13.635,13.92,13.62,13.89,3095710.0
2020-11-19,13.925,13.995,13.81,13.895,3719583.0
2020-11-20,13.895,13.935,13.79,13.85,2421485.0
2020-11-23,13.88,13.905,13.73,13.825,2534295.0
2020-11-24,13.89,14.005,13.805,13.89,3339725.0
2020-11-25,13.895,13.965,13.77,13.825,2589332.0
2020-11-26,13.895,14.05,13.865,13.905,2221651.0
2020-11-27,13.95,14.005,13.81,13.82,2551593.0
2020-11-30,13.905,13.98,13.75,13.755,7354741.0
2020-12-01,13.89,14.125,13.84,13.965,3283787.0
2020-12-02,13.905,14.005,13.81,13.95,2688598.0
2020-12-03,13.895,13.925,13.78,13.85,2895771.0
2020-12-04,13.79,13.92,13.79,13.85,2434391.0
2020-12-07,13.925,14.12,13.91,14.065,2794143.0
2020-12-08,13.995,14.12,13.965,14.055,3049874.0
2020-12-09,14.105,14.165,14.025,14.075,3551897.0
2020-12-10,13.955,14.12,13.91,13.925,2490083.0
2020-12-11,13.865,13.905,13.78,13.85,3425114.0
2020-12-14,13.95,14.14,13.925,14.005,1993418.0
2020-12-15,14.11,14.33,14.065,14.08,2679950.0
2020-12-16,14.125,14.16,13.955,13.99,2011204.0
2020-12-17,13.995,14.165,13.98,14.025,3465066.0
2020-12-18,14.025,14.205,13.965,14.095,2443385.0
2020-12-21,14.16,14.42,14.15,14.305,2226567.0
2020-12-22,14.31,14.32,14.04,14.11,1711453.0
2020-12-23,14.25,14.29,14.14,14.205,1116533.0
2020-12-24,14.175,14.27,14.14,14.225,636286.0
2020-12-29,14.31,14.375,14.16,14.225,853091.0
2020-12-30,14.24,14.265,14.105,14.24,1289444.0
2020-12-31,14.16,14.21,13.975,13.975,809170.0
2021-01-04,14.12,14.305,14.095,14.25,1100300.0
2021-01-05,14.055,14.34,14.04,14.335,1612981.0
2021-01-06,14.12,14.225,14.08,14.125,1792567.0
2021-01-07,14.365,14.395,14.18,14.35,1444187.0
2021-01-08,14.335,14.49,14.335,14.49,916305.0
2021-01-11,14.445,14.495,14.21,14.25,1228717.0
2021-01-12,14.16,14.225,14.02,14.18,1480011.0
2021-01-13,14.065,14.12,13.82,13.835,2177586.0
2021-01-14,13.825,13.94,13.765,13.84,2019820.0
2021-01-15,13.755,13.805,13.61,13.78,2640570.0
2021-01-18,13.78,13.85,13.655,13.695,1130470.0
2021-01-19,13.77,13.825,13.695,13.755,1663595.0
2021-01-20,13.77,13.875,13.77,13.85,1666229.0
2021-01-21,13.99,14.005,13.845,13.925,1951026.0
2021-01-22,13.975,14.05,13.925,13.99,1013553.0
2021-01-25,14.095,14.29,14.02,14.21,1653120.0
2021-01-27,14.335,14.475,14.105,14.25,2638865.0
2021-01-28,14.12,14.175,13.805,13.975,2104011.0
2021-01-29,14.01,14.22,13.94,14.025,2800300.0
2021-02-01,13.94,14.065,13.895,13.99,2121452.0
2021-02-02,13.94,14.035,13.89,13.995,1194850.0
2021-02-03,14.055,14.15,13.925,14.135,2010008.0
2021-02-04,14.15,14.175,13.995,14.125,1366725.0
2021-02-05,14.175,14.24,14.075,14.08,1513607.0
2021-02-08,14.035,14.16,13.925,14.125,1795789.0
2021-02-09,13.98,14.075,13.935,13.95,1537993.0
2021-02-10,13.98,14.19,13.95,14.09,1850142.0
2021-02-11,13.98,14.08,13.88,13.935,2195802.0
2021-02-12,13.98,14.08,13.97,13.98,943446.0
2021-02-15,14.055,14.09,13.98,14.055,1326575.0
2021-02-16,14.055,14.075,13.955,14.005,1435201.0
2021-02-17,13.825,13.825,13.125,13.25,8897452.0
2021-02-18,13.095,13.1,12.41,12.5,9725651.0
2021-02-19,12.64,12.735,12.53,12.64,4735595.0
2021-02-22,12.63,12.64,12.385,12.4,3948757.0
2021-02-23,12.395,12.43,12.245,12.255,3859769.0
2021-02-24,12.325,12.41,12.225,12.315,4181147.0
2021-02-25,12.385,12.46,12.29,12.34,3812294.0
2021-02-26,12.46,12.49,12.16,12.165,6827979.0
2021-03-01,12.3,12.43,12.24,12.3,3843470.0
2021-03-02,12.38,12.525,12.375,12.475,3345667.0
2021-03-03,12.475,12.545,12.34,12.375,3936364.0
2021-03-04,12.3,12.395,12.12,12.22,3008082.0
2021-03-05,12.255,12.435,12.245,12.3,2877691.0
2021-03-08,12.53,12.585,12.3,12.3,2339811.0
2021-03-09,12.38,12.475,12.285,12.295,2656358.0
2021-03-10,12.46,12.545,12.26,12.26,2761073.0
2021-03-11,12.42,12.435,12.14,12.26,2875691.0
2021-03-12,12.3,12.355,12.255,12.295,2380591.0
2021-03-15,12.335,12.395,12.27,12.295,2679927.0
2021-03-16,12.355,12.51,12.31,12.42,3483288.0
2021-03-17,12.435,12.46,12.245,12.315,3028264.0
2021-03-18,12.22,12.375,12.22,12.355,2745094.0
2021-03-19,12.275,12.375,12.26,12.295,4106466.0
2021-03-22,12.375,12.585,12.35,12.545,2509929.0
2021-03-23,12.62,12.72,12.515,12.53,2844411.0
2021-03-24,12.595,12.7,12.57,12.68,2396869.0
2021-03-25,12.605,12.665,12.52,12.62,3040859.0
2021-03-26,12.665,12.795,12.625,12.69,1914138.0
2021-03-29,12.7,12.77,12.595,12.68,2046648.0
2021-03-30,12.775,12.795,12.475,12.485,2104252.0
2021-03-31,12.53,12.79,12.475,12.705,3939843.0
2021-04-01,12.72,12.77,12.585,12.61,2106122.0
2021-04-06,12.77,12.77,12.61,12.61,2110437.0
2021-04-07,12.64,12.68,12.405,12.515,3206057.0
2021-04-08,12.5,12.625,12.5,12.595,2741460.0
2021-04-09,12.545,12.595,12.485,12.58,1611704.0
2021-04-12,12.5,12.54,12.46,12.51,2134854.0
2021-04-13,12.54,12.57,12.485,12.515,1742438.0
2021-04-14,12.57,12.58,12.46,12.53,2392451.0
2021-04-15,12.435,12.515,12.35,12.475,2152791.0
2021-04-16,12.435,12.47,12.31,12.35,3275945.0
2021-04-19,12.39,12.41,12.27,12.275,2847258.0
2021-04-20,12.275,12.42,12.23,12.365,2676046.0
2021-04-21,12.34,12.445,12.23,12.355,3059248.0
2021-04-22,12.355,12.64,12.3,12.57,3801148.0
2021-04-23,12.605,12.62,12.405,12.47,2019230.0
2021-04-26,12.475,12.51,12.325,12.41,2314735.0
2021-04-27,12.34,12.42,12.265,12.395,2415795.0
2021-04-28,12.245,12.62,12.2,12.58,4181669.0
2021-04-29,12.7,13.165,12.625,13.0,8380819.0
2021-04-30,13.095,13.1,12.855,12.95,4487969.0
2021-05-03,13.0,13.03,12.895,12.91,2530169.0
2021-05-04,12.895,13.175,12.88,13.095,3139244.0
2021-05-05,13.055,13.135,12.975,13.015,3381343.0
2021-05-06,13.015,13.04,12.795,12.835,3764569.0
2021-05-07,12.855,12.91,12.785,12.8,2620009.0
2021-05-10,12.73,12.905,12.72,12.865,2220990.0
2021-05-11,12.85,13.01,12.755,12.935,2112472.0
2021-05-12,12.92,12.97,12.74,12.775,2661245.0
2021-05-13,12.745,12.945,12.745,12.835,2088522.0
2021-05-14,12.975,13.04,12.85,12.975,3084263.0
2021-05-17,12.975,13.055,12.92,12.96,1317901.0
2021-05-18,12.945,13.045,12.89,13.015,2318605.0
2021-05-19,12.895,12.96,12.785,12.91,3167918.0
2021-05-20,12.96,13.01,12.875,12.97,3417512.0
2021-05-21,13.055,13.205,13.015,13.175,2925892.0
2021-05-24,13.215,13.26,13.085,13.22,2177883.0
2021-05-25,13.3,13.305,13.19,13.285,2012576.0
2021-05-26,13.325,13.395,13.22,13.255,1719812.0
2021-05-27,13.12,13.255,13.105,13.16,3463580.0
2021-05-28,13.275,13.31,13.18,13.18,2008024.0
2021-05-31,13.24,13.31,13.135,13.15,1790088.0
2021-06-01,13.135,13.175,13.01,13.085,1749380.0
2021-06-02,13.095,13.19,13.015,13.175,2333602.0
2021-06-03,13.215,13.34,13.175,13.3,2095672.0
2021-06-04,13.335,13.565,13.315,13.525,3052190.0
2021-06-07,13.54,13.595,13.49,13.54,1888966.0
2021-06-08,13.565,13.68,13.5,13.57,2660023.0
2021-06-09,13.53,13.58,13.275,13.3,2269640.0
2021-06-10,13.31,13.41,13.24,13.245,1816361.0
2021-06-11,13.365,13.375,13.205,13.23,1963567.0
2021-06-15,13.395,13.565,13.35,13.485,3355485.0
2021-06-16,13.54,13.635,13.47,13.53,2678595.0
2021-06-17,13.015,13.095,12.81,12.93,10150432.0
2021-06-18,12.91,13.19,12.905,12.985,7099208.0
2021-06-21,12.985,13.175,12.88,13.07,2981298.0
2021-06-22,13.175,13.215,13.04,13.055,2281674.0
2021-06-23,13.065,13.165,13.045,13.12,1661680.0
2021-06-24,13.055,13.435,13.01,13.335,3640058.0
2021-06-25,13.41,13.47,13.26,13.355,1688131.0
2021-06-28,13.46,13.605,13.375,13.435,2978466.0
2021-06-29,13.42,13.555,13.38,13.505,2403128.0
2021-06-30,13.545,13.675,13.545,13.565,2051791.0
2021-07-01,13.58,13.61,13.355,13.355,1802507.0
2021-07-02,13.41,13.475,13.245,13.27,1894206.0
2021-07-05,13.335,13.42,13.27,13.3,2177361.0
2021-07-06,13.31,13.355,13.215,13.215,2002896.0
2021-07-07,13.215,13.41,13.205,13.355,1796987.0
2021-07-08,13.41,13.5,13.35,13.35,2235182.0
2021-07-09,13.295,13.375,13.16,13.375,2715762.0
2021-07-12,13.45,13.46,13.175,13.215,2639765.0
2021-07-13,13.275,13.395,13.255,13.325,2667725.0
2021-07-14,13.255,13.49,13.22,13.49,3455413.0
2021-07-15,13.54,13.57,13.355,13.49,2961916.0
2021-07-16,13.445,13.58,13.39,13.53,2067623.0
2021-07-19,13.49,13.69,13.38,13.65,2419271.0
2021-07-20,13.625,13.825,13.58,13.775,3701170.0
2021-07-21,13.795,13.795,13.69,13.715,2431449.0
2021-07-22,13.715,13.825,13.665,13.8,1992155.0
2021-07-23,13.745,13.975,13.715,13.975,2311216.0
2021-07-26,14.025,14.045,13.905,14.015,2176518.0
2021-07-27,14.005,14.105,13.965,14.045,2569556.0
2021-07-28,14.085,14.19,13.99,14.015,3193929.0
2021-07-29,14.025,14.08,13.89,13.91,2336414.0
2021-07-30,13.95,13.97,13.865,13.88,2260219.0
2021-08-02,14.015,14.2,14.005,14.125,2120462.0
2021-08-03,14.11,14.245,14.07,14.22,2592931.0
2021-08-04,14.205,14.275,14.135,14.275,1969804.0
2021-08-05,14.285,14.395,14.255,14.38,2676029.0
2021-08-06,14.405,14.43,14.245,14.295,2516789.0
2021-08-09,14.325,14.395,14.22,14.275,1794274.0
2021-08-10,14.355,14.355,14.24,14.335,1501383.0
2021-08-11,14.315,14.505,14.285,14.435,2634791.0
2021-08-12,14.505,14.58,14.42,14.45,2229131.0
2021-08-13,14.545,14.625,14.515,14.605,1855280.0
2021-08-16,14.565,14.745,14.485,14.68,2038524.0
2021-08-17,14.57,14.77,14.475,14.545,2772381.0
2021-08-18,14.525,14.775,14.375,14.555,3407890.0
2021-08-19,14.625,14.775,14.555,14.74,2759771.0
2021-08-20,14.84,14.985,14.795,14.855,2689456.0
2021-08-23,14.92,15.03,14.91,14.95,2193550.0
2021-08-24,14.95,14.975,14.47,14.49,2914068.0
2021-08-25,14.43,14.47,14.18,14.26,3948533.0
2021-08-26,14.31,14.425,14.19,14.32,3030889.0
2021-08-27,14.31,14.685,14.31,14.52,3164084.0
2021-08-30,14.45,14.48,14.335,14.425,2718264.0
2021-08-31,14.505,14.73,14.455,14.675,4353556.0
2021-09-01,14.61,14.73,14.505,14.685,2862815.0
2021-09-02,14.675,14.73,14.415,14.495,2950354.0
2021-09-03,14.52,14.535,14.365,14.4,2660165.0
2021-09-06,14.345,14.45,14.215,14.41,1980558.0
2021-09-07,14.44,14.515,14.32,14.365,1942639.0
2021-09-08,14.205,14.22,14.05,14.14,3583883.0
2021-09-09,14.125,14.27,14.025,14.06,3748001.0
2021-09-10,14.1,14.17,13.97,14.035,2464119.0
2021-09-13,13.97,14.1,13.895,14.025,1489918.0
2021-09-14,13.935,14.06,13.88,14.025,2187496.0
2021-09-15,14.05,14.05,13.805,13.825,3381436.0
2021-09-16,13.785,13.945,13.725,13.865,1319893.0
2021-09-17,13.945,13.955,13.725,13.725,4698859.0
2021-09-20,13.765,13.825,13.675,13.75,2054642.0
2021-09-21,13.76,13.905,13.7,13.865,2761615.0
2021-09-22,13.805,13.91,13.785,13.785,2082440.0
2021-09-23,13.805,13.91,13.775,13.775,2735303.0
2021-09-24,13.83,13.87,13.75,13.845,1605269.0
2021-09-27,13.91,13.96,13.8,13.805,2042561.0
2021-09-28,13.72,13.72,13.4,13.425,3373883.0
2021-09-29,13.395,13.57,13.32,13.5,3071863.0
2021-09-30,13.67,13.805,13.555,13.79,3729395.0
2021-10-01,13.595,13.855,13.595,13.74,3794454.0
2021-10-04,13.845,13.855,13.645,13.75,2234533.0
2021-10-05,13.735,13.815,13.66,13.75,1959744.0
2021-10-06,13.79,13.91,13.695,13.75,2695353.0
2021-10-07,13.84,13.895,13.765,13.84,2405791.0
2021-10-08,13.89,13.96,13.775,13.825,2983230.0
2021-10-11,13.775,13.83,13.685,13.83,2038971.0
2021-10-12,13.695,13.945,13.695,13.945,3655842.0
2021-10-13,13.945,14.155,13.89,14.06,2986885.0
2021-10-14,14.18,14.26,14.065,14.205,2704883.0
2021-10-15,14.255,14.335,14.155,14.325,3139948.0
2021-10-18,14.325,14.44,14.31,14.375,2146300.0
2021-10-19,14.375,14.585,14.375,14.455,2711924.0
2021-10-20,14.535,14.61,14.44,14.515,2724866.0
2021-10-21,14.595,14.595,14.35,14.47,2590946.0
2021-10-22,14.465,14.6,14.41,14.57,2227948.0
2021-10-25,14.6,14.665,14.47,14.47,2296432.0
2021-10-26,14.52,14.58,14.205,14.22,2385400.0
2021-10-27,14.105,14.22,13.89,14.075,3435777.0
2021-10-28,13.975,14.26,13.975,14.09,2682456.0
2021-10-29,14.14,14.18,13.905,13.91,3494727.0
2021-11-01,14.195,14.235,13.945,13.995,3108843.0
2021-11-02,13.945,14.06,13.905,13.975,1432113.0
2021-11-03,14.105,14.27,14.05,14.215,2248377.0
2021-11-04,14.205,14.36,14.15,14.26,3494985.0
2021-11-05,14.365,14.47,14.295,14.45,2392095.0
2021-11-08,14.43,14.45,14.295,14.35,1549750.0
2021-11-09,14.28,14.41,14.28,14.35,1453104.0
2021-11-10,14.35,14.44,14.26,14.31,1669334.0
2021-11-11,14.22,14.31,14.1,14.215,2044186.0
2021-11-12,14.41,14.755,14.365,14.47,3413594.0
2021-11-15,14.585,14.585,14.44,14.505,1769710.0
2021-11-16,14.52,14.555,14.43,14.49,1843631.0
2021-11-17,14.53,14.645,14.465,14.545,2625169.0
2021-11-18,14.61,14.685,14.505,14.625,1854490.0
2021-11-19,14.69,14.73,14.595,14.62,1565691.0
2021-11-22,14.61,14.725,14.52,14.725,1885059.0
2021-11-23,14.715,14.83,14.69,14.79,1621408.0
2021-11-24,14.78,14.79,14.685,14.685,1951289.0
2021-11-25,14.765,14.765,14.56,14.665,1416481.0
2021-11-26,14.645,14.69,14.555,14.62,1060982.0
2021-11-29,14.595,14.715,14.555,14.635,2073708.0
2021-11-30,14.635,14.755,14.56,14.625,5813858.0
2021-12-01,14.585,14.635,14.27,14.4,2391283.0
2021-12-02,14.28,14.415,14.26,14.325,2498473.0
2021-12-03,14.345,14.375,14.075,14.085,3046458.0
2021-12-06,14.22,14.53,14.22,14.455,3568295.0
2021-12-07,14.57,14.66,14.465,14.52,2412186.0
2021-12-08,14.53,14.645,14.4,14.545,2725142.0
2021-12-09,14.47,14.58,14.425,14.49,1596300.0
2021-12-10,14.45,14.6,14.43,14.495,1189320.0
2021-12-13,14.53,14.57,14.415,14.505,1623130.0
2021-12-14,13.92,14.165,13.565,14.105,5177674.0
2021-12-15,14.125,14.31,14.04,14.215,2388317.0
2021-12-16,14.295,14.295,14.075,14.15,3348467.0
2021-12-17,14.205,14.285,14.155,14.19,3692585.0
2021-12-20,14.19,14.47,14.165,14.45,1583860.0
2021-12-21,14.57,14.585,14.415,14.45,1423353.0
2021-12-22,14.345,14.39,14.245,14.35,1590209.0
2021-12-23,14.365,14.455,14.345,14.385,738760.0
2021-12-24,14.41,14.43,14.35,14.35,469384.0
2021-12-29,14.48,14.61,14.455,14.57,1605774.0
2021-12-30,14.58,14.685,14.535,14.645,979240.0
2021-12-31,14.505,14.62,14.505,14.56,999537.0
2022-01-04,14.56,14.635,14.455,14.53,1852957.0
2022-01-05,14.6,14.6,14.35,14.375,2179590.0
2022-01-06,14.325,14.425,14.065,14.085,2538031.0
2022-01-07,14.205,14.22,14.025,14.075,1879947.0
2022-01-10,14.04,14.06,13.845,13.855,2471438.0
2022-01-11,13.845,13.87,13.515,13.515,4561004.0
2022-01-12,13.545,13.59,13.375,13.4,3655122.0
2022-01-13,13.28,13.395,13.265,13.385,3282521.0
2022-01-14,13.35,13.425,13.15,13.27,2696831.0
2022-01-17,13.265,13.37,13.1,13.305,260722.0
2022-01-18,13.395,13.425,13.305,13.385,2677597.0
2022-01-19,13.525,13.525,13.35,13.36,2931963.0
2022-01-20,13.245,13.385,13.22,13.245,3440034.0
2022-01-21,13.15,13.285,13.085,13.1,4741517.0
2022-01-24,13.135,13.335,13.1,13.255,2549674.0
2022-01-25,13.265,13.32,13.035,13.18,4060631.0
2022-01-27,13.11,13.22,12.72,12.775,6745516.0
2022-01-28,12.97,13.515,12.89,13.415,14149704.0
2022-01-31,13.27,13.35,13.125,13.15,4206236.0
2022-02-01,13.265,13.36,13.165,13.245,2482828.0
2022-02-02,13.37,13.49,13.335,13.385,2275684.0
2022-02-03,13.35,13.48,13.295,13.48,2705737.0
2022-02-04,13.44,13.595,13.4,13.59,2817662.0
2022-02-07,13.515,13.59,13.415,13.425,1780122.0
2022-02-08,13.375,13.425,13.245,13.345,2776008.0
2022-02-09,13.33,13.5,13.305,13.49,2617826.0
2022-02-10,13.45,13.515,13.215,13.305,3696564.0
2022-02-11,13.175,13.2,13.005,13.1,3491409.0
2022-02-14,13.07,13.28,13.035,13.245,2071630.0
2022-02-15,13.15,13.49,13.15,13.435,2884769.0
2022-02-16,13.525,13.54,13.36,13.49,2255178.0
2022-02-17,13.53,13.59,13.46,13.5,2701774.0
2022-02-18,13.49,13.565,13.435,13.435,2098802.0
2022-02-21,13.435,13.63,13.415,13.59,1821572.0
2022-02-22,13.605,14.14,13.605,14.02,5510697.0
2022-02-23,14.39,14.57,14.235,14.49,693942.0
2022-02-24,14.32,14.665,14.32,14.45,4336753.0
2022-02-25,14.535,14.555,14.155,14.195,4569108.0
2022-02-28,14.01,14.23,14.01,14.105,5288047.0
2022-03-01,14.32,14.325,14.165,14.19,3533499.0
2022-03-02,14.025,14.345,14.01,14.285,3972454.0
2022-03-03,14.32,14.405,14.13,14.155,2980574.0
2022-03-04,14.18,14.33,14.105,14.33,4420665.0
2022-03-07,14.36,14.48,14.23,14.33,2884234.0
2022-03-08,14.395,14.65,14.345,14.595,4570175.0
2022-03-09,14.43,14.62,14.32,14.43,3154129.0
2022-03-10,14.32,14.53,14.295,14.46,3171151.0
2022-03-11,14.345,14.52,14.21,14.285,3670057.0
2022-03-14,14.42,14.605,14.385,14.605,2893032.0
2022-03-15,14.67,14.855,14.605,14.77,3168381.0
2022-03-16,14.87,15.14,14.795,15.02,4998716.0
2022-03-17,15.17,15.17,14.795,14.83,3048135.0
2022-03-18,14.72,14.835,14.68,14.795,4428964.0
2022-03-21,14.94,14.945,14.73,14.785,1424241.0
2022-03-22,14.835,14.88,14.72,14.735,1545128.0
2022-03-23,14.81,14.885,14.745,14.78,1374174.0
2022-03-24,14.845,14.94,14.735,14.885,2462722.0
2022-03-25,14.885,14.99,14.835,14.905,1913065.0
2022-03-28,14.905,14.97,14.76,14.81,2236581.0
2022-03-29,14.88,15.03,14.835,14.955,2517289.0
2022-03-30,15.095,15.13,14.93,14.98,2820231.0
2022-03-31,15.03,15.08,14.905,14.94,3064054.0
2022-04-01,14.835,15.045,14.835,14.91,2899163.0
2022-04-04,15.005,15.015,14.885,14.93,1762111.0
2022-04-05,14.99,15.17,14.98,15.08,2155120.0
2022-04-06,14.99,15.155,14.88,15.02,3327904.0
2022-04-07,15.08,15.22,15.02,15.165,2891649.0
2022-04-08,15.265,15.295,15.195,15.215,353328.0
2022-04-11,15.255,15.405,15.195,15.38,2438415.0
2022-04-12,15.345,15.39,15.255,15.295,1765371.0
2022-04-13,15.255,15.37,15.18,15.255,2491459.0
2022-04-14,15.115,15.27,15.105,15.265,2191111.0
2022-04-19,15.205,15.365,15.14,15.295,2418489.0
2022-04-20,15.395,15.58,15.365,15.495,3016978.0
2022-04-21,15.62,15.62,15.49,15.58,2668389.0
2022-04-22,15.62,15.745,15.58,15.705,2441843.0
2022-04-26,15.565,15.715,15.505,15.62,4269632.0
2022-04-27,15.565,15.59,15.245,15.315,3794543.0
2022-04-28,15.37,15.465,15.205,15.405,3956161.0
2022-04-29,15.545,15.705,15.465,15.595,4263277.0
2022-05-02,15.47,15.565,15.395,15.49,1769975.0
2022-05-03,15.39,15.54,15.345,15.43,2300602.0
2022-05-04,15.515,15.555,15.415,15.515,2372086.0
2022-05-05,15.515,15.53,15.32,15.415,2808098.0
2022-05-06,15.39,15.645,15.23,15.57,3297260.0
2022-05-09,15.555,15.69,15.545,15.67,2032014.0
2022-05-10,15.63,15.72,15.315,15.505,3492254.0
2022-05-11,15.63,15.68,15.42,15.515,2172020.0
2022-05-12,15.44,15.505,15.24,15.29,3098941.0
2022-05-13,15.215,15.37,15.115,15.305,2840679.0
2022-05-16,15.39,15.57,15.28,15.52,3013613.0
2022-05-17,15.545,15.72,15.54,15.605,2286927.0
2022-05-18,15.515,15.54,15.32,15.39,3264580.0
2022-05-19,15.03,15.195,14.655,14.86,6003698.0
2022-05-20,14.76,15.03,14.695,14.92,2589590.0
2022-05-23,14.835,14.895,14.76,14.81,2897275.0
2022-05-24,14.795,14.92,14.645,14.72,3308114.0
2022-05-25,14.76,15.08,14.745,15.015,3141360.0
2022-05-26,15.015,15.055,14.635,14.68,2651952.0
2022-05-27,14.83,14.845,14.48,14.595,2706682.0
2022-05-30,14.755,14.755,14.545,14.685,2584890.0
2022-05-31,14.58,14.71,14.52,14.62,8915176.0
2022-06-01,14.705,14.88,14.645,14.845,2620517.0
2022-06-02,14.68,14.785,14.595,14.78,2314671.0
2022-06-03,15.015,15.04,14.745,14.785,1876453.0
2022-06-06,14.745,14.835,14.72,14.77,2260429.0
2022-06-07,14.685,14.76,14.545,14.555,3218859.0
2022-06-08,14.53,14.755,14.48,14.73,3230202.0
2022-06-09,14.76,14.78,14.62,14.685,2117980.0
2022-06-10,14.695,14.795,14.47,14.495,3165469.0
2022-06-14,14.01,14.36,13.805,14.295,705351.0
2022-06-15,14.42,14.435,14.105,14.12,5320709.0
2022-06-16,14.535,14.535,14.02,14.02,4517731.0
2022-06-17,13.845,13.98,13.78,13.98,6025016.0
2022-06-20,14.06,14.11,13.905,14.02,2850206.0
2022-06-21,14.17,14.37,14.095,14.345,2669446.0
2022-06-22,14.38,14.43,14.26,14.37,2504278.0
2022-06-23,14.28,14.755,14.28,14.695,2949723.0
2022-06-24,14.86,14.965,14.73,14.855,3615943.0
2022-06-27,15.015,15.065,14.87,14.945,2380085.0
2022-06-28,14.83,14.93,14.735,14.905,3901645.0
2022-06-29,14.76,15.09,14.745,15.03,3257316.0
2022-06-30,15.065,15.215,14.855,14.855,2982015.0
2022-07-01,14.995,15.02,14.86,14.88,1848422.0
2022-07-04,15.095,15.095,14.945,14.945,2127336.0
2022-07-05,14.93,15.09,14.76,15.005,2604350.0
2022-07-06,15.045,15.38,15.015,15.255,4139132.0
2022-07-07,15.23,15.365,15.145,15.32,3009815.0
2022-07-08,15.195,15.315,15.08,15.29,2783829.0
2022-07-11,15.255,15.34,15.22,15.27,1565318.0
2022-07-12,15.39,15.62,15.34,15.555,3425829.0
2022-07-13,15.365,15.49,15.27,15.415,3888949.0
2022-07-14,15.365,15.62,15.355,15.53,2282091.0
2022-07-15,15.53,15.82,15.515,15.805,3486757.0
2022-07-18,15.845,15.94,15.57,15.695,1969019.0
2022-07-19,15.595,15.665,15.49,15.615,2022177.0
2022-07-20,15.655,15.685,15.48,15.54,1853192.0
2022-07-21,15.67,15.82,15.545,15.745,2959921.0
2022-07-22,15.68,15.78,15.605,15.73,2185954.0
2022-07-25,15.73,15.78,15.615,15.74,1460946.0
2022-07-26,15.655,15.72,15.48,15.665,1960566.0
2022-07-27,15.755,15.795,15.545,15.605,2022279.0
2022-07-28,15.59,15.59,15.415,15.545,2294177.0
2022-07-29,15.62,15.73,15.555,15.64,3279238.0
2022-08-01,15.58,15.795,15.58,15.72,2111928.0
2022-08-02,15.765,16.08,15.765,16.02,3364213.0
2022-08-03,15.89,15.97,15.74,15.82,2301829.0
2022-08-04,15.795,15.89,15.665,15.72,2185908.0
2022-08-05,15.74,15.815,15.69,15.795,1741559.0
2022-08-08,15.765,15.805,15.62,15.665,1663162.0
2022-08-09,15.665,15.72,15.52,15.605,2175901.0
2022-08-10,15.58,15.72,15.555,15.63,2627763.0
2022-08-11,15.605,15.705,15.495,15.615,1888034.0
2022-08-12,15.495,15.69,15.495,15.69,1600741.0
2022-08-15,15.68,15.745,15.615,15.645,1846954.0
2022-08-16,15.805,15.97,15.755,15.82,2405938.0
2022-08-17,15.945,16.165,15.895,16.105,3206859.0
2022-08-18,16.155,16.27,16.12,16.165,2689106.0
2022-08-19,16.38,16.39,16.08,16.145,2491534.0
2022-08-22,16.13,16.175,16.015,16.14,2476425.0
2022-08-23,15.995,16.02,15.57,15.595,4767721.0
2022-08-24,15.245,15.315,14.78,14.88,9303198.0
2022-08-25,14.76,14.78,14.505,14.72,6082793.0
2022-08-26,14.595,14.905,14.585,14.72,6759521.0
2022-08-29,14.655,14.655,14.405,14.42,5735410.0
2022-08-30,14.58,14.58,14.36,14.51,4089977.0
2022-08-31,14.53,14.755,14.51,14.645,6011091.0
2022-09-01,14.575,14.94,14.565,14.82,5212163.0
2022-09-02,15.025,15.095,14.87,15.01,3513296.0
2022-09-05,14.955,15.085,14.905,15.065,2254731.0
2022-09-06,15.035,15.17,14.965,15.04,3033043.0
2022-09-07,14.975,15.05,14.87,14.915,4125198.0
2022-09-08,14.955,15.01,14.86,14.905,3590633.0
2022-09-09,14.715,14.8,14.63,14.735,3171001.0
2022-09-12,14.82,14.82,14.69,14.735,1772866.0
2022-09-13,14.75,14.81,14.675,14.775,2268146.0
2022-09-14,14.57,14.64,14.24,14.265,5067469.0
2022-09-15,14.485,14.485,14.23,14.24,3750483.0
2022-09-16,14.12,14.205,13.98,14.185,6975071.0
2022-09-19,14.18,14.305,14.125,14.29,2683967.0
2022-09-20,14.35,14.365,14.23,14.315,2740560.0
2022-09-21,14.195,14.325,14.185,14.185,2599309.0
2022-09-23,14.17,14.22,13.86,13.965,3295107.0
2022-09-26,13.83,14.29,13.79,14.24,3887871.0
2022-09-27,14.34,14.39,14.155,14.255,4159398.0
2022-09-28,14.015,14.305,14.0,14.195,4150901.0
2022-09-29,14.145,14.305,14.135,14.24,3159946.0
2022-09-30,14.205,14.29,14.035,14.04,4400926.0
2022-10-03,14.075,14.125,13.905,13.93,268266.0
2022-10-04,13.975,14.195,13.955,14.12,2763978.0
2022-10-05,14.155,14.215,14.04,14.16,3137100.0
2022-10-06,14.05,14.085,13.93,14.04,2029928.0
2022-10-07,13.915,13.98,13.855,13.93,2701475.0
2022-10-10,13.89,14.05,13.835,14.015,2560282.0
2022-10-11,14.16,14.175,14.01,14.015,3095163.0
2022-10-12,14.04,14.16,13.975,13.975,2630749.0
2022-10-13,13.92,14.015,13.855,13.87,2507326.0
2022-10-14,13.92,14.23,13.915,14.22,3578470.0
2022-10-17,14.17,14.22,14.015,14.015,2485539.0
2022-10-18,14.065,14.255,14.06,14.16,2320879.0
2022-10-19,14.185,14.285,14.145,14.145,1930685.0
2022-10-20,14.18,14.185,14.035,14.17,3014885.0
2022-10-21,14.065,14.135,13.95,13.955,2281263.0
2022-10-24,14.135,14.195,14.06,14.085,2144649.0
2022-10-25,14.33,14.42,14.16,14.185,3187933.0
2022-10-26,14.22,14.305,13.7,13.81,5443777.0
2022-10-27,13.795,13.95,13.76,13.855,3430107.0
2022-10-28,13.845,13.93,13.775,13.905,2304044.0
2022-10-31,14.11,14.125,13.875,13.955,3398264.0
2022-11-01,13.94,14.05,13.925,14.05,2648340.0
2022-11-02,13.955,14.145,13.915,13.94,3690529.0
2022-11-03,13.76,13.845,13.655,13.795,3051637.0
2022-11-04,13.71,13.845,13.65,13.83,3867873.0
2022-11-07,13.805,13.975,13.775,13.94,2676455.0
2022-11-08,13.92,14.23,13.92,14.18,3520870.0
2022-11-09,14.17,14.24,14.075,14.085,2704731.0
2022-11-10,14.185,14.22,14.04,14.18,2515649.0
2022-11-11,14.36,14.565,14.3,14.505,4534341.0
2022-11-14,14.385,14.425,14.165,14.215,3500951.0
2022-11-15,14.375,14.375,14.145,14.155,3373036.0
2022-11-16,14.215,14.22,14.095,14.125,1971599.0
2022-11-17,14.255,14.435,14.185,14.4,3045244.0
2022-11-18,14.445,14.545,14.445,14.48,1854779.0
2022-11-21,14.57,14.715,14.57,14.65,2606787.0
2022-11-22,14.745,14.78,14.58,14.59,2251915.0
2022-11-23,14.7,14.725,14.595,14.725,2171423.0
2022-11-24,14.7,14.745,14.57,14.625,2188599.0
2022-11-25,14.715,14.76,14.61,14.655,1712231.0
2022-11-28,14.615,14.725,14.595,14.605,2158441.0
2022-11-29,14.735,14.735,14.545,14.58,2523761.0
2022-11-30,14.53,14.57,14.385,14.485,7052110.0
2022-12-01,14.605,14.625,14.33,14.365,3123636.0
2022-12-02,14.34,14.445,14.29,14.34,3213648.0
2022-12-05,14.315,14.42,14.245,14.385,1853621.0
2022-12-06,14.425,14.495,14.28,14.445,2551432.0
2022-12-07,14.36,14.46,14.275,14.315,3271477.0
2022-12-08,14.275,14.385,14.245,14.385,2693387.0
2022-12-09,14.4,14.435,14.275,14.385,2033987.0
2022-12-12,14.36,14.4,14.23,14.265,2100780.0
2022-12-13,14.315,14.35,14.195,14.29,2178817.0
2022-12-14,14.36,14.4,14.25,14.315,3386495.0
2022-12-15,14.375,14.545,14.325,14.52,4171364.0
2022-12-16,14.445,14.65,14.39,14.65,5511290.0
2022-12-19,14.615,14.69,14.42,14.46,2137768.0
2022-12-20,14.58,14.59,14.265,14.45,2296331.0
2022-12-21,14.445,14.545,14.42,14.485,2452328.0
2022-12-22,14.53,14.565,14.385,14.53,2051500.0
2022-12-23,14.485,14.485,14.34,14.445,1265994.0
2022-12-28,14.485,14.53,14.375,14.42,1412465.0
2022-12-29,14.35,14.375,14.265,14.36,1612622.0
2022-12-30,14.4,14.435,14.29,14.29,1505065.0
2023-01-03,14.325,14.36,14.025,14.065,2064603.0
2023-01-04,14.18,14.18,14.025,14.135,2050392.0
2023-01-05,14.17,14.185,13.99,14.1,2138807.0
2023-01-06,14.06,14.125,14.015,14.065,1641387.0
2023-01-09,14.195,14.25,14.095,14.12,1549783.0
2023-01-10,14.095,14.195,14.075,14.17,1549921.0
2023-01-11,14.17,14.265,14.11,14.205,1736396.0
2023-01-12,14.265,14.425,14.24,14.39,2114484.0
2023-01-13,14.39,14.425,14.245,14.265,2349082.0
2023-01-16,14.275,14.41,14.22,14.365,2694797.0
2023-01-17,14.35,14.685,14.315,14.655,3080310.0
2023-01-18,14.7,14.77,14.64,14.725,2447442.0
2023-01-19,14.76,14.76,14.625,14.69,2006077.0
2023-01-20,14.615,14.735,14.605,14.655,1580805.0
2023-01-23,14.675,14.735,14.54,14.725,2198531.0
2023-01-24,14.65,14.785,14.565,14.745,2259112.0
2023-01-25,14.75,14.845,14.675,14.785,2777258.0
2023-01-27,14.895,15.01,14.81,14.955,2671001.0
2023-01-30,14.95,14.955,14.715,14.83,2173026.0
2023-01-31,15.015,15.255,14.98,15.18,4983784.0
2023-02-01,15.16,15.35,15.04,15.28,3996128.0
2023-02-02,15.385,15.445,15.315,15.365,2484683.0
2023-02-03,15.46,15.57,15.4,15.51,3070079.0
2023-02-06,15.485,15.51,15.365,15.505,1895570.0
2023-02-07,15.425,15.53,15.28,15.36,2875644.0
2023-02-08,15.305,15.45,15.195,15.365,2039941.0
2023-02-09,15.305,15.385,15.16,15.24,2736755.0
2023-02-10,15.215,15.4,15.155,15.325,2274967.0
2023-02-13,15.385,15.435,15.325,15.36,1992536.0
2023-02-14,15.4,15.505,15.39,15.41,2145723.0
2023-02-15,15.385,15.495,15.305,15.435,2753867.0
2023-02-16,15.485,15.675,15.485,15.59,3043319.0
2023-02-17,15.59,15.785,15.52,15.59,3288996.0
2023-02-20,15.715,15.735,15.615,15.64,2646504.0
2023-02-21,15.655,15.855,15.34,15.495,5125649.0
2023-02-22,15.535,15.595,15.365,15.545,3654304.0
2023-02-23,15.425,15.505,15.22,15.3,3269686.0
2023-02-24,15.29,15.52,15.22,15.45,2843947.0
2023-02-27,15.445,15.45,15.23,15.425,2042928.0
2023-02-28,15.41,15.615,15.34,15.535,4395475.0
2023-03-01,15.435,15.55,15.315,15.375,2004261.0
2023-03-02,15.46,15.465,15.245,15.325,3614164.0
2023-03-03,15.39,15.485,15.315,15.39,2653633.0
2023-03-06,15.38,15.615,15.36,15.53,2330946.0
2023-03-07,15.535,15.775,15.53,15.67,2733381.0
2023-03-08,15.68,15.74,15.545,15.625,2473902.0
2023-03-09,15.75,15.81,15.58,15.61,2095325.0
2023-03-10,15.625,15.645,15.465,15.555,2327681.0
2023-03-13,15.53,15.565,15.37,15.395,2116008.0
2023-03-14,15.31,15.37,15.175,15.265,3490353.0
2023-03-15,15.28,15.44,15.21,15.405,2440077.0
2023-03-16,15.36,15.66,15.315,15.61,5747544.0
2023-03-17,15.495,15.685,15.465,15.66,4337353.0
2023-03-20,15.61,15.615,15.44,15.46,2707381.0
2023-03-21,15.555,15.57,15.295,15.35,2827562.0
2023-03-22,15.425,15.61,15.395,15.6,2571492.0
2023-03-23,15.65,15.705,15.53,15.67,1817128.0
2023-03-24,15.625,15.755,15.57,15.72,1583638.0
2023-03-27,15.81,15.88,15.73,15.785,1296187.0
2023-03-28,15.835,15.835,15.66,15.765,2353904.0
2023-03-29,15.715,15.87,15.685,15.835,2395403.0
2023-03-30,15.94,15.95,15.785,15.88,2843578.0
2023-03-31,15.9,15.96,15.845,15.855,2615520.0
2023-04-03,15.915,15.98,15.855,15.9,2894731.0
2023-04-04,15.9,16.01,15.82,16.01,2583275.0
2023-04-05,16.18,16.26,15.985,16.065,3186001.0
2023-04-06,16.04,16.19,16.01,16.16,2624635.0
2023-04-11,16.24,16.34,16.19,16.305,2634800.0
2023-04-12,16.41,16.585,16.295,16.38,3616588.0
2023-04-13,16.34,16.355,15.9,15.97,5317529.0
2023-04-14,15.925,16.045,15.81,15.995,3697311.0
2023-04-17,15.995,16.085,15.97,16.03,2388521.0
2023-04-18,15.88,15.96,15.75,15.835,3589148.0
2023-04-19,15.835,15.94,15.75,15.865,2687312.0
2023-04-20,15.9,16.12,15.87,16.045,4225785.0
2023-04-21,16.1,16.125,15.99,16.02,2371992.0
2023-04-24,16.02,16.205,15.985,16.135,2968149.0
2023-04-26,16.31,16.31,16.155,16.16,4427775.0
2023-04-27,16.12,16.24,16.075,16.24,2636220.0
2023-04-28,16.275,16.345,15.92,16.01,3839370.0
2023-05-01,16.005,16.205,15.96,16.1,2103081.0
2023-05-02,16.125,16.145,15.81,15.935,2962867.0
2023-05-03,15.88,15.985,15.785,15.89,2957042.0
2023-05-04,15.835,15.995,15.815,15.985,1829557.0
2023-05-05,15.96,16.075,15.935,16.055,1672159.0
2023-05-08,16.085,16.085,15.865,15.915,2583431.0
2023-05-09,15.95,16.02,15.935,15.94,2506655.0
2023-05-10,15.88,15.95,15.865,15.95,2297935.0
2023-05-11,15.985,16.005,15.855,15.925,1883875.0
2023-05-12,15.97,16.085,15.97,16.02,1982006.0
2023-05-15,16.065,16.155,16.015,16.125,1886262.0
2023-05-16,15.975,16.055,15.89,15.985,263037.0
2023-05-17,15.94,15.94,15.76,15.935,2458772.0
2023-05-18,15.985,16.065,15.865,15.985,2658440.0
2023-05-19,16.01,16.03,15.925,16.005,1922704.0
2023-05-22,16.01,16.055,15.89,15.96,1617287.0
2023-05-23,15.925,15.985,15.845,15.865,1753621.0
2023-05-24,15.81,15.995,15.79,15.995,2390873.0
2023-05-25,15.97,16.11,15.965,16.03,2471321.0
2023-05-26,16.055,16.075,15.87,15.935,1937377.0
2023-05-29,16.085,16.125,15.97,16.03,1454882.0
2023-05-30,16.085,16.12,15.995,16.02,1645064.0
2023-05-31,15.97,16.005,15.755,15.82,6695180.0
2023-06-01,15.755,15.99,15.75,15.95,3353217.0
2023-06-02,16.01,16.01,15.625,15.68,3682581.0
2023-06-05,15.705,15.78,15.61,15.73,1783323.0
2023-06-06,15.635,15.66,15.485,15.59,2385130.0
2023-06-07,15.555,15.66,15.485,15.555,2329552.0
2023-06-08,15.53,15.635,15.46,15.58,1849613.0
2023-06-09,15.65,15.65,15.52,15.59,1537837.0
2023-06-13,15.66,15.81,15.59,15.75,3029983.0
2023-06-14,15.8,15.82,15.67,15.74,1965686.0
2023-06-15,15.855,15.905,15.82,15.83,3801899.0
2023-06-16,15.79,15.995,15.72,15.915,6545994.0
2023-06-19,16.03,16.125,15.95,16.125,2905567.0
2023-06-20,16.23,16.32,16.135,16.25,2444167.0
2023-06-21,16.38,16.425,16.295,16.365,2704321.0
2023-06-22,16.41,16.45,16.055,16.16,3234048.0
2023-06-23,16.23,16.26,16.065,16.19,2237702.0
2023-06-26,16.23,16.33,16.075,16.085,2844163.0
2023-06-27,16.17,16.24,16.1,16.195,2329458.0
2023-06-28,16.16,16.31,16.16,16.26,2202499.0
2023-06-29,16.33,16.375,16.215,16.215,2037018.0
2023-06-30,16.145,16.23,16.11,16.205,2520416.0
2023-07-03,16.225,16.265,16.055,16.205,2085365.0
2023-07-04,16.18,16.225,16.085,16.145,1639146.0
2023-07-05,16.145,16.23,16.11,16.155,2788436.0
2023-07-06,16.065,16.17,15.94,16.01,2559846.0
2023-07-07,15.905,15.95,15.755,15.8,2403473.0
2023-07-10,15.75,15.82,15.625,15.68,1696819.0
2023-07-11,15.79,15.81,15.685,15.775,2505355.0
2023-07-12,15.765,15.845,15.705,15.775,1589227.0
2023-07-13,15.855,16.02,15.83,15.97,2493657.0
2023-07-14,15.915,16.08,15.865,16.005,2160010.0
2023-07-17,15.995,16.02,15.87,15.985,2152782.0
2023-07-18,16.02,16.1,15.835,15.89,1910072.0
2023-07-19,15.905,15.985,15.86,15.915,2303917.0
2023-07-20,16.005,16.055,15.845,15.855,2044471.0
2023-07-21,15.9,15.975,15.845,15.97,2637657.0
2023-07-24,16.085,16.085,15.88,15.915,2568826.0
2023-07-25,15.995,16.01,15.81,15.855,2101553.0
2023-07-26,15.9,15.96,15.755,15.89,2427904.0
2023-07-27,15.845,16.135,15.835,16.1,3203298.0
2023-07-28,16.09,16.19,16.04,16.155,2255521.0
2023-07-31,16.145,16.145,15.905,16.005,2372527.0
2023-08-01,15.985,16.125,15.97,16.125,1634874.0
2023-08-02,16.01,16.065,15.95,15.97,1676004.0
2023-08-03,15.995,16.11,15.925,15.97,2188416.0
2023-08-04,15.96,16.045,15.84,15.935,2420924.0
2023-08-07,15.925,15.97,15.865,15.935,1252848.0
2023-08-08,15.97,15.985,15.845,15.87,1885174.0
2023-08-09,15.835,15.865,15.775,15.865,1500531.0
2023-08-10,15.81,15.875,15.775,15.83,2608355.0
2023-08-11,15.75,15.86,15.75,15.82,2139109.0
2023-08-14,15.82,15.865,15.68,15.755,1766391.0
2023-08-15,15.715,15.81,15.67,15.715,1951364.0
2023-08-16,15.65,15.8,15.645,15.73,2489887.0
2023-08-17,15.755,15.82,15.49,15.5,3035521.0
2023-08-18,15.31,15.37,14.975,15.22,4311740.0
2023-08-21,15.3,15.335,15.095,15.16,2334142.0
2023-08-22,14.655,14.655,14.085,14.085,12879316.0
2023-08-23,14.035,14.165,13.815,14.035,10292211.0
2023-08-24,14.015,14.22,13.96,13.96,6330807.0
2023-08-25,13.96,14.05,13.875,14.0,5052194.0
2023-08-28,14.105,14.13,13.99,14.015,2824127.0
2023-08-29,14.06,14.19,14.0,14.165,3789377.0
2023-08-30,14.165,14.4,14.155,14.29,4505259.0
2023-08-31,14.33,14.425,14.25,14.315,5901370.0
2023-09-01,14.46,14.53,14.365,14.41,4679472.0
2023-09-04,14.44,14.53,14.295,14.33,3525658.0
2023-09-05,14.32,14.41,14.32,14.405,2737911.0
2023-09-06,14.275,14.405,14.27,14.32,506049.0
2023-09-07,14.285,14.385,14.275,14.35,3122003.0
2023-09-08,14.33,14.36,14.23,14.23,2929992.0
2023-09-11,14.275,14.41,14.26,14.41,2824827.0
2023-09-12,14.41,14.465,14.35,14.41,2792205.0
2023-09-13,14.275,14.36,14.165,14.23,4565835.0
2023-09-14,14.215,14.295,14.17,14.23,4257769.0
2023-09-15,14.365,14.405,14.3,14.375,5446171.0
2023-09-18,14.275,14.365,14.17,14.295,2841249.0
2023-09-19,14.32,14.365,14.215,14.225,2593554.0
2023-09-20,14.305,14.315,14.195,14.215,1868132.0
2023-09-21,14.225,14.275,14.095,14.095,3512626.0
2023-09-22,13.935,14.14,13.89,14.14,2436152.0
2023-09-25,14.16,14.27,14.115,14.25,1672752.0
2023-09-26,14.27,14.295,14.17,14.24,4043595.0
2023-09-27,14.15,14.215,14.095,14.195,3098927.0
2023-09-28,14.07,14.15,13.935,14.095,4334576.0
2023-09-29,14.05,14.14,14.05,14.06,3368149.0
2023-10-02,14.06,14.105,13.945,13.98,1868784.0
2023-10-03,13.87,13.96,13.845,13.895,3246415.0
2023-10-04,13.825,13.915,13.735,13.805,4003340.0
2023-10-05,13.85,13.98,13.825,13.925,3053512.0
2023-10-06,13.95,14.04,13.905,14.005,2102221.0
2023-10-09,14.005,14.035,13.925,13.97,1899261.0
2023-10-10,14.015,14.215,13.99,14.16,2723445.0
2023-10-11,14.16,14.215,14.085,14.16,2089644.0
2023-10-12,14.23,14.23,14.115,14.13,2248947.0
2023-10-13,14.095,14.125,14.025,14.095,1603862.0
2023-10-16,14.025,14.105,13.995,14.105,1709693.0
2023-10-17,14.105,14.13,13.98,14.015,2206775.0
2023-10-18,13.99,14.035,13.88,13.995,2121807.0
2023-10-19,13.945,13.95,13.7,13.7,3532761.0
2023-10-20,13.66,13.715,13.57,13.67,3055743.0
2023-10-23,13.57,13.8,13.57,13.76,1809478.0
2023-10-24,13.71,13.79,13.61,13.645,2578206.0
2023-10-25,13.645,13.67,13.445,13.51,4445926.0
2023-10-26,13.465,13.6,13.39,13.535,5491789.0
2023-10-27,13.67,13.945,13.615,13.815,3449405.0
2023-10-30,13.645,13.825,13.645,13.67,2321102.0
2023-10-31,13.66,13.88,13.655,13.8,4437191.0
2023-11-01,13.905,13.915,13.7,13.85,2775691.0
2023-11-02,14.005,14.015,13.85,13.85,3017325.0
2023-11-03,14.07,14.07,13.895,13.96,2526938.0
2023-11-06,14.04,14.05,13.895,13.95,2190827.0
2023-11-07,13.99,14.025,13.895,13.97,1550356.0
2023-11-08,14.06,14.06,13.915,13.995,2363424.0
2023-11-09,14.025,14.125,13.945,13.99,2355314.0
2023-11-10,13.935,13.99,13.87,13.925,1515061.0
2023-11-13,13.945,13.98,13.88,13.925,1078469.0
2023-11-14,13.99,14.035,13.935,13.99,1715617.0
2023-11-15,14.095,14.13,13.97,13.97,2574013.0
2023-11-16,14.04,14.095,13.98,14.025,2593217.0
2023-11-17,14.005,14.04,13.88,13.935,2296824.0
2023-11-20,13.96,14.005,13.8,13.825,2509614.0
2023-11-21,13.905,13.97,13.8,13.88,2318887.0
2023-11-22,13.895,13.93,13.725,13.8,2697444.0
2023-11-23,13.77,13.86,13.67,13.715,2198732.0
2023-11-24,13.78,13.845,13.745,13.8,1914800.0
2023-11-27,13.825,13.825,13.68,13.68,1490815.0
2023-11-28,13.68,13.815,13.68,13.715,1263325.0
2023-11-29,13.725,13.755,13.61,13.735,3300090.0
2023-11-30,13.715,13.87,13.67,13.85,7125730.0
2023-12-01,13.825,13.845,13.635,13.71,2763962.0
2023-12-04,13.895,13.95,13.78,13.8,2924972.0
2023-12-05,13.815,13.925,13.77,13.87,2466427.0
2023-12-06,13.945,14.215,13.925,14.195,3973820.0
2023-12-07,14.115,14.15,14.005,14.105,2138301.0
2023-12-08,14.08,14.16,14.025,14.16,1951368.0
2023-12-11,14.14,14.275,14.105,14.225,2042072.0
2023-12-12,14.23,14.42,14.195,14.36,2567970.0
2023-12-13,14.41,14.505,14.32,14.365,2520674.0
2023-12-14,14.55,14.55,14.38,14.45,3613139.0
2023-12-15,14.52,14.52,14.41,14.505,5897798.0
2023-12-18,14.41,14.43,14.26,14.33,3307708.0
2023-12-19,14.35,14.395,14.26,14.395,2786988.0
2023-12-20,14.42,14.52,14.405,14.505,2954535.0
2023-12-21,14.505,14.505,14.36,14.36,3322868.0
2023-12-22,14.36,14.43,14.35,14.375,1395595.0
2023-12-27,14.46,14.51,14.395,14.45,1574288.0
2023-12-28,14.505,14.565,14.44,14.54,1286380.0
2023-12-29,14.53,14.555,14.485,14.555,1377817.0
2024-01-02,14.53,14.645,14.52,14.6,1394223.0
2024-01-03,14.565,14.675,14.565,14.645,1699379.0
2024-01-04,14.645,14.655,14.505,14.55,1866900.0
2024-01-05,14.55,14.61,14.53,14.585,1191527.0
2024-01-08,14.595,14.64,14.51,14.54,1388257.0
2024-01-09,14.645,14.72,14.585,14.685,2037482.0
2024-01-10,14.73,14.74,14.46,14.485,2732127.0
2024-01-11,14.41,14.54,14.385,14.505,2428876.0
2024-01-12,14.46,14.46,14.14,14.205,4173753.0
2024-01-15,14.225,14.33,14.175,14.27,1817176.0
2024-01-16,14.175,14.185,13.98,13.99,3981313.0
2024-01-17,13.98,14.025,13.935,14.005,2987415.0
2024-01-18,13.935,13.99,13.895,13.96,2637496.0
2024-01-19,14.085,14.165,13.96,14.025,2610634.0
2024-01-22,14.095,14.275,14.05,14.225,3419061.0
2024-01-23,14.205,14.36,14.175,14.305,2186591.0
2024-01-24,14.295,14.305,14.205,14.205,2132630.0
2024-01-25,14.175,14.225,14.035,14.08,3031463.0
2024-01-29,14.095,14.225,14.095,14.16,2851687.0
2024-01-30,14.17,14.275,14.155,14.185,3225867.0
2024-01-31,14.215,14.385,14.16,14.375,4060200.0
2024-02-01,14.315,14.395,14.26,14.32,2027217.0
2024-02-02,14.42,14.575,14.305,14.54,3333573.0
2024-02-05,14.46,14.475,14.36,14.44,2190809.0
2024-02-06,14.46,14.495,14.375,14.41,2342729.0
2024-02-07,14.475,14.585,14.465,14.465,2729596.0
2024-02-08,14.54,14.55,14.42,14.42,1656373.0
2024-02-09,14.41,14.47,14.385,14.43,1693782.0
2024-02-12,14.43,14.54,14.43,14.46,1169173.0
2024-02-13,14.485,14.55,14.395,14.43,1972812.0
2024-02-14,14.34,14.485,14.26,14.46,2626187.0
2024-02-15,14.42,14.655,14.42,14.645,2416007.0
2024-02-16,14.71,14.755,14.42,14.575,2685864.0
2024-02-19,14.62,14.64,14.395,14.485,2295896.0
2024-02-20,14.475,14.555,14.41,14.485,2002176.0
2024-02-21,14.24,14.41,13.87,13.87,7563838.0
2024-02-22,13.935,14.095,13.925,14.05,3787294.0
2024-02-23,14.125,14.26,14.085,14.215,4137932.0
2024-02-26,14.26,14.41,14.135,14.35,3414168.0
2024-02-27,14.91,15.48,14.91,15.135,1205281.0
2024-02-28,15.215,15.42,14.98,15.08,5301526.0
2024-02-29,15.09,15.29,15.02,15.27,6294958.0
2024-03-01,15.28,15.46,15.215,15.435,3226574.0
2024-03-04,15.48,15.5,15.315,15.39,3621675.0
2024-03-05,15.605,15.605,15.3,15.345,3365790.0
2024-03-06,15.4,15.44,15.185,15.225,3377586.0
2024-03-07,15.385,15.465,15.255,15.42,3792267.0
2024-03-08,15.465,15.635,15.355,15.605,3916722.0
2024-03-11,15.505,15.645,15.45,15.605,2491112.0
2024-03-12,15.55,15.635,15.45,15.58,2295779.0
2024-03-13,15.635,15.635,15.485,15.55,2663018.0
2024-03-14,15.56,15.615,15.495,15.56,2001751.0
2024-03-15,15.43,15.56,15.4,15.56,4449917.0
2024-03-18,15.54,15.56,15.465,15.54,1679366.0
2024-03-19,15.55,15.57,15.3,15.375,2545070.0
2024-03-20,15.42,15.44,15.35,15.385,2075234.0
2024-03-21,15.485,15.495,15.355,15.44,3811954.0
2024-03-22,15.45,15.465,15.325,15.365,2319756.0
2024-03-25,15.465,15.475,15.365,15.41,2080679.0
2024-03-26,15.345,15.525,15.335,15.485,2349209.0
2024-03-27,15.53,15.73,15.525,15.73,2859508.0
2024-03-28,15.795,15.83,15.735,15.785,3256680.0
2024-04-02,15.69,15.735,15.495,15.54,3758850.0
2024-04-03,15.54,15.56,15.41,15.465,3199093.0
2024-04-04,15.505,15.505,15.4,15.46,1465491.0
2024-04-05,15.43,15.46,15.225,15.27,2980815.0
2024-04-08,15.235,15.26,15.03,15.085,2816188.0
2024-04-09,15.095,15.16,15.01,15.05,2227824.0
2024-04-10,15.105,15.18,15.095,15.12,1709609.0
2024-04-11,15.0,15.29,15.0,15.225,3284092.0
2024-04-12,15.14,15.14,15.0,15.05,2378437.0
2024-04-15,14.99,15.115,14.965,15.095,2259306.0
2024-04-16,15.05,15.075,14.825,14.915,2841125.0
2024-04-17,14.925,14.965,14.85,14.955,1862847.0
2024-04-18,14.9,15.115,14.9,15.055,2706448.0
2024-04-19,14.975,14.995,14.815,14.955,2495695.0
2024-04-22,15.065,15.225,14.965,15.215,2932583.0
2024-04-23,15.195,15.29,15.115,15.185,2327713.0
2024-04-24,15.16,15.245,15.115,15.205,3263568.0
2024-04-26,15.115,15.335,15.105,15.3,4060511.0
2024-04-29,15.29,15.31,15.055,15.16,3186759.0
2024-04-30,15.12,15.245,14.955,15.115,3907246.0
2024-05-01,15.215,15.43,15.14,15.28,4679429.0
2024-05-02,15.32,15.32,14.91,14.99,6266373.0
2024-05-03,14.965,15.105,14.915,15.02,2980483.0
2024-05-06,15.02,15.085,14.955,14.965,2209562.0
2024-05-07,15.04,15.16,15.01,15.15,2836464.0
2024-05-08,15.185,15.32,15.12,15.195,2810331.0
2024-05-09,15.225,15.27,15.13,15.17,2022698.0
2024-05-10,15.17,15.18,15.05,15.13,2121523.0
2024-05-13,15.16,15.18,15.105,15.16,1458105.0
2024-05-14,15.095,15.12,14.975,14.975,2415603.0
2024-05-15,15.055,15.16,15.055,15.095,2405390.0
2024-05-16,15.28,15.43,15.215,15.32,4198524.0
2024-05-17,15.325,15.355,15.14,15.185,1791641.0
2024-05-20,15.18,15.255,15.095,15.17,2440171.0
2024-05-21,15.17,15.215,15.105,15.105,2265487.0
2024-05-22,15.15,15.16,15.01,15.04,2383997.0
2024-05-23,14.98,15.17,14.965,15.17,2837146.0
2024-05-24,15.075,15.085,14.965,15.01,2309889.0
2024-05-27,15.05,15.225,15.03,15.225,2398065.0
2024-05-28,15.26,15.31,15.215,15.28,2311041.0
2024-05-29,15.13,15.17,14.955,14.975,3116645.0
2024-05-30,14.945,15.04,14.89,15.04,2591416.0
2024-05-31,15.115,15.3,15.085,15.3,12627684.0
2024-06-03,15.32,15.525,15.245,15.375,3651864.0
2024-06-04,15.335,15.525,15.335,15.46,2475976.0
2024-06-05,15.515,15.59,15.475,15.54,2221835.0
2024-06-06,15.59,15.67,15.55,15.645,1763525.0
2024-06-07,15.635,15.82,15.625,15.82,2447824.0
2024-06-11,15.735,15.8,15.605,15.755,2197552.0
2024-06-12,15.755,15.82,15.655,15.81,1834995.0
2024-06-13,15.8,15.86,15.745,15.85,1937775.0
2024-06-14,15.85,15.885,15.755,15.83,2516039.0
2024-06-17,15.83,15.925,15.71,15.895,1649178.0
2024-06-18,15.905,16.09,15.885,16.07,2774056.0
2024-06-19,16.055,16.21,16.025,16.185,2111441.0
2024-06-20,16.145,16.145,16.0,16.0,3527587.0
2024-06-21,15.925,16.0,15.875,15.94,4242588.0
2024-06-24,15.98,16.025,15.85,15.935,2052787.0
2024-06-25,15.915,16.09,15.87,16.015,2112541.0
2024-06-26,15.94,16.045,15.935,16.015,2220821.0
2024-06-27,15.87,16.025,15.71,16.025,2407649.0
2024-06-28,16.07,16.155,15.87,15.87,2607860.0
2024-07-01,15.84,15.87,15.785,15.83,1837903.0
2024-07-02,15.755,15.915,15.755,15.775,1886007.0
2024-07-03,15.8,15.915,15.795,15.87,1485617.0
2024-07-04,15.95,16.005,15.885,15.935,1415847.0
2024-07-05,15.98,15.99,15.885,15.97,1028293.0
2024-07-08,15.905,15.97,15.87,15.87,1706102.0
2024-07-09,15.97,15.98,15.885,15.935,1880931.0
2024-07-10,15.915,15.98,15.8,15.94,2035620.0
2024-07-11,16.065,16.21,16.025,16.165,2406669.0
2024-07-12,16.26,16.345,16.11,16.185,1698501.0
2024-07-15,16.27,16.315,16.21,16.24,1750100.0
2024-07-16,16.345,16.345,16.21,16.26,1826487.0
2024-07-17,16.285,16.435,16.185,16.38,1847513.0
2024-07-18,16.455,16.48,16.325,16.435,2961957.0
2024-07-19,16.275,16.425,16.205,16.425,1886747.0
2024-07-22,16.37,16.64,16.325,16.64,2318687.0
2024-07-23,16.67,16.725,16.53,16.615,1958506.0
2024-07-24,16.62,16.68,16.555,16.605,2148362.0
2024-07-25,16.54,16.585,16.445,16.54,292504.0
2024-07-26,16.575,16.62,16.48,16.575,1728585.0
2024-07-29,16.615,16.68,16.595,16.68,1792407.0
2024-07-30,16.66,16.76,16.575,16.735,2089573.0
2024-07-31,16.76,16.885,16.745,16.865,2760162.0
2024-08-01,16.92,17.08,16.865,16.965,1954639.0
2024-08-02,16.79,16.91,16.755,16.91,3339948.0
2024-08-05,16.715,16.845,16.605,16.715,3163982.0
2024-08-06,16.575,16.7,16.415,16.67,498827.0
2024-08-07,16.68,16.835,16.605,16.77,2071414.0
2024-08-08,16.77,16.96,16.745,16.96,2187709.0
2024-08-09,16.9,17.005,16.865,16.93,1323831.0
2024-08-12,16.995,17.015,16.835,16.885,1540743.0
2024-08-13,16.95,16.985,16.865,16.875,1330392.0
2024-08-14,16.94,17.08,16.91,17.025,1741253.0
2024-08-15,17.08,17.17,17.03,17.17,2308161.0
2024-08-16,17.19,17.19,17.07,17.135,1809159.0
2024-08-19,17.095,17.22,17.06,17.17,1409970.0
2024-08-20,17.2,17.23,17.05,17.09,2113192.0
2024-08-21,17.135,17.195,17.005,17.18,2378014.0
2024-08-22,17.2,17.295,17.165,17.18,2162862.0
2024-08-23,17.22,17.32,17.17,17.3,1872920.0
2024-08-26,17.3,17.33,17.155,17.2,2414220.0
2024-08-27,17.33,17.75,17.32,17.49,3543046.0
2024-08-28,17.5,17.59,17.245,17.59,3088412.0
2024-08-29,17.565,17.59,17.46,17.58,3140854.0
2024-08-30,17.6,17.62,17.415,17.505,4468760.0
2024-09-02,17.475,17.665,17.455,17.655,2280519.0
2024-09-03,17.74,17.815,17.595,17.665,2798244.0
2024-09-04,17.57,17.595,17.32,17.425,2737012.0
2024-09-05,17.465,17.605,17.415,17.57,1998029.0
2024-09-06,17.57,17.9,17.55,17.835,3352359.0
2024-09-09,17.77,18.005,17.76,17.95,3376737.0
2024-09-10,18.015,18.11,17.97,17.97,1867701.0
2024-09-11,18.065,18.065,17.85,18.035,3027559.0
2024-09-12,18.1,18.215,18.065,18.18,3289725.0
2024-09-13,18.2,18.215,18.055,18.065,2075504.0
2024-09-16,18.14,18.255,18.125,18.17,1993669.0
2024-09-17,18.17,18.265,18.13,18.255,1253421.0
2024-09-18,18.19,18.34,18.13,18.33,1916283.0
2024-09-19,18.525,18.525,18.225,18.32,3248874.0
2024-09-20,18.305,18.455,18.295,18.35,3705591.0
2024-09-23,18.095,18.14,17.655,17.75,3402061.0
2024-09-24,17.51,17.55,17.195,17.215,4230966.0
2024-09-25,17.215,17.34,17.14,17.27,2726082.0
2024-09-26,17.385,17.5,17.365,17.385,2849131.0
2024-09-27,17.36,17.36,17.14,17.3,2330860.0
2024-09-30,17.32,17.43,17.245,17.245,3526751.0
2024-10-01,17.245,17.395,17.225,17.34,2055179.0
2024-10-02,17.27,17.33,16.955,17.015,3307966.0
2024-10-03,17.015,17.06,16.955,17.005,1720934.0
2024-10-04,16.87,16.975,16.85,16.94,1749465.0
2024-10-07,16.94,16.975,16.85,16.965,1085192.0
2024-10-08,16.91,17.08,16.9,17.015,1796512.0
2024-10-09,17.15,17.33,17.09,17.28,2686178.0
2024-10-10,17.35,17.375,17.065,17.175,1837262.0
2024-10-11,17.07,17.205,17.07,17.155,1055863.0
2024-10-14,17.205,17.225,17.06,17.12,1082678.0
2024-10-15,17.195,17.25,17.135,17.165,1503061.0
2024-10-16,17.215,17.26,17.09,17.12,2315290.0
2024-10-17,17.225,17.225,17.08,17.155,2299459.0
2024-10-18,17.1,17.215,17.045,17.07,2020551.0
2024-10-21,17.175,17.175,16.985,17.05,2785411.0
2024-10-22,16.975,17.13,16.89,17.1,2878903.0
2024-10-23,17.12,17.385,17.05,17.34,2999593.0
2024-10-24,17.415,17.585,17.32,17.51,3170356.0
2024-10-25,17.51,17.56,17.29,17.34,2553530.0
2024-10-28,17.32,17.36,17.165,17.225,1925046.0
2024-10-29,17.205,17.33,17.195,17.31,2725025.0
2024-10-30,16.9,17.07,16.7,16.9,7957217.0
2024-10-31,17.015,17.14,16.615,16.795,5421219.0
2024-11-01,16.71,16.815,16.575,16.815,2766847.0
2024-11-04,16.945,16.945,16.71,16.73,2308684.0
2024-11-05,16.805,16.815,16.575,16.72,2055471.0
2024-11-06,16.84,16.84,16.69,16.72,2223056.0
2024-11-07,16.72,16.775,16.51,16.64,2053216.0
2024-11-08,16.795,16.995,16.745,16.965,2278990.0
2024-11-11,16.965,16.965,16.775,16.94,1887898.0
2024-11-12,16.86,17.075,16.815,16.945,2416177.0
2024-11-13,16.9,16.93,16.68,16.825,1817004.0
2024-11-14,16.9,16.93,16.775,16.85,1852120.0
2024-11-15,16.805,17.09,16.805,16.995,2143998.0
2024-11-18,16.975,17.405,16.93,17.36,2377355.0
2024-11-19,17.36,17.585,17.33,17.51,2598868.0
2024-11-20,17.655,17.655,17.29,17.34,1943016.0
2024-11-21,17.365,17.475,17.205,17.26,2098901.0
2024-11-22,17.415,17.445,17.255,17.27,2226007.0
2024-11-25,17.47,17.56,17.34,17.34,6057293.0
2024-11-26,17.365,17.635,17.35,17.585,2823986.0
2024-11-27,17.615,17.675,17.55,17.57,2511196.0
2024-11-28,17.615,17.76,17.57,17.69,1748653.0
2024-11-29,17.71,17.76,17.625,17.75,2226345.0
2024-12-02,17.91,17.98,17.78,17.875,2453937.0
2024-12-03,17.93,18.17,17.93,18.14,2943151.0
2024-12-04,18.075,18.205,17.91,18.075,2381592.0
2024-12-05,18.14,18.35,18.065,18.35,2873251.0
2024-12-06,18.235,18.41,18.075,18.14,2266623.0
2024-12-09,18.065,18.225,18.015,18.15,2011216.0
2024-12-10,18.19,18.245,18.025,18.15,2321464.0
2024-12-11,18.15,18.15,17.98,18.095,2038092.0
2024-12-12,18.045,18.1,17.875,17.94,1852072.0
2024-12-13,17.795,17.97,17.78,17.855,1842653.0
2024-12-16,17.855,17.97,17.78,17.875,1798938.0
2024-12-17,17.815,18.015,17.815,17.95,1776894.0
2024-12-18,17.855,17.855,17.71,17.815,2579633.0
2024-12-19,17.52,17.95,17.52,17.875,4143254.0
2024-12-20,17.875,17.92,17.635,17.835,4333483.0
2024-12-23,17.805,17.95,17.75,17.93,1129322.0
2024-12-24,17.98,17.98,17.885,17.95,662569.0
2024-12-27,17.98,18.085,17.93,18.035,995611.0
2024-12-30,18.015,18.065,17.91,18.005,1187455.0
2024-12-31,17.95,18.045,17.94,18.035,773595.0
2025-01-02,17.98,18.06,17.94,18.025,1164398.0
2025-01-03,18.015,18.14,17.9,18.1,1746562.0
2025-01-06,18.055,18.225,18.055,18.17,1721654.0
2025-01-07,18.225,18.275,18.095,18.14,1625118.0
2025-01-08,18.11,18.33,18.11,18.235,2643659.0
2025-01-09,18.205,18.235,18.035,18.13,1253513.0
2025-01-10,18.11,18.16,17.97,18.015,1306201.0
2025-01-13,17.99,18.025,17.8,17.96,1826487.0
2025-01-14,18.025,18.235,17.99,18.16,2428542.0
2025-01-15,18.16,18.32,18.12,18.12,2117864.0
2025-01-16,18.18,18.265,18.095,18.095,1911866.0
2025-01-17,18.31,18.33,18.15,18.235,3055448.0
2025-01-20,18.15,18.34,18.095,18.32,1651697.0
2025-01-21,18.33,18.36,18.19,18.295,1325044.0
2025-01-22,18.33,18.495,18.33,18.38,2144629.0
2025-01-23,18.41,18.425,18.195,18.275,1994898.0
2025-01-24,18.33,18.39,18.265,18.39,1991554.0
2025-01-28,18.485,18.515,18.32,18.515,2172952.0
2025-01-29,18.475,18.59,18.37,18.475,1702087.0
2025-01-30,18.56,18.685,18.485,18.655,1929974.0
2025-01-31,18.665,18.77,18.55,18.62,2151383.0
2025-02-03,18.485,18.525,18.37,18.525,2597536.0
2025-02-04,18.6,18.63,18.33,18.33,2517639.0
2025-02-05,18.305,18.445,18.285,18.35,2260496.0
2025-02-06,18.465,18.475,18.32,18.32,2566706.0
2025-02-07,18.305,18.435,18.295,18.4,1661481.0
2025-02-10,18.245,18.515,18.235,18.445,1004475.0
2025-02-11,18.465,18.515,18.38,18.39,1943176.0
2025-02-12,18.495,18.61,18.4,18.61,2529228.0
2025-02-13,18.6,18.705,18.54,18.58,1422355.0
2025-02-14,18.79,18.895,18.715,18.82,2431427.0
2025-02-17,18.79,18.885,18.695,18.885,1859939.0
2025-02-18,18.79,18.945,18.79,18.82,1798298.0
2025-02-19,18.82,18.875,18.585,18.735,3458636.0
2025-02-20,18.655,18.83,18.61,18.74,2501599.0
2025-02-21,18.74,18.78,18.595,18.715,2432956.0
2025-02-24,18.715,18.905,18.53,18.845,2244460.0
2025-02-25,18.665,18.845,18.665,18.77,2676934.0
2025-02-26,18.885,19.075,18.65,18.8,2718477.0
2025-02-27,19.105,19.895,19.09,19.46,5298749.0
2025-02-28,19.305,19.335,18.835,19.075,6162777.0
2025-03-03,19.24,19.275,18.885,19.095,3848289.0
2025-03-04,19.1,19.45,18.855,18.855,4721880.0
2025-03-05,19.03,19.11,18.435,18.53,5706083.0
2025-03-06,18.54,18.61,18.275,18.325,4216632.0
2025-03-07,18.325,18.475,18.255,18.465,2194354.0
2025-03-10,18.475,18.595,18.395,18.53,2516588.0
2025-03-11,18.57,18.745,18.465,18.65,3586015.0
2025-03-12,18.815,18.865,18.495,18.7,3850804.0
2025-03-13,18.7,18.815,18.365,18.455,3349726.0
2025-03-14,18.435,18.61,18.255,18.345,2416479.0
2025-03-17,18.255,18.315,18.09,18.245,2381498.0
2025-03-18,18.285,18.385,18.13,18.2,2173888.0
2025-03-19,18.15,18.18,17.975,18.12,2574312.0
2025-03-20,18.16,18.245,18.11,18.21,3212299.0
2025-03-21,18.445,19.21,18.21,19.09,9037864.0
2025-03-24,18.985,19.05,18.68,18.7,2730653.0
2025-03-25,18.845,18.845,18.5,18.68,2523135.0
2025-03-26,18.66,18.955,18.66,18.955,2264233.0
2025-03-27,18.985,19.04,18.855,19.04,2473061.0
2025-03-28,19.08,19.395,19.01,19.325,4051318.0
2025-03-31,19.25,19.305,19.08,19.16,4217461.0
2025-04-01,19.345,19.56,19.285,19.505,3738290.0
2025-04-02,19.52,19.63,19.4,19.495,2647417.0
2025-04-03,19.495,19.955,19.485,19.905,3929708.0
2025-04-04,19.915,20.73,19.855,20.73,6150854.0
2025-04-07,19.895,20.515,19.895,20.16,923921.0
2025-04-08,20.15,20.57,20.04,20.395,4748209.0
2025-04-09,20.14,20.385,20.08,20.24,4580304.0
2025-04-10,20.345,20.535,20.015,20.445,5951185.0
2025-04-11,20.405,20.77,20.29,20.55,4213498.0
2025-04-14,20.59,20.78,20.505,20.505,2496037.0
2025-04-15,20.63,20.71,20.435,20.495,2986417.0
2025-04-16,20.405,20.845,20.405,20.71,2954445.0
2025-04-17,20.835,20.865,20.69,20.865,1990698.0
2025-04-22,20.855,21.18,20.79,21.09,2237299.0
2025-04-23,21.17,21.28,20.835,21.055,3578339.0
2025-04-24,20.925,20.945,20.72,20.81,2821192.0
2025-04-28,21.015,21.11,20.905,20.975,2688405.0
2025-04-29,20.8,21.035,20.8,20.975,2446742.0
2025-04-30,20.995,21.14,20.7,20.815,5506260.0
2025-05-01,20.965,21.18,20.66,21.08,3185905.0
2025-05-02,21.23,21.515,21.045,21.515,3209444.0
2025-05-05,21.585,21.76,21.525,21.525,2111543.0
2025-05-06,21.425,21.65,21.395,21.585,1938156.0
2025-05-07,21.525,21.68,21.435,21.62,2606197.0
2025-05-08,21.75,22.075,21.72,21.865,2926448.0
2025-05-09,21.875,22.085,21.75,22.055,1909077.0
2025-05-12,22.075,22.105,21.82,21.845,2718468.0
2025-05-13,21.575,21.725,20.945,21.11,3843648.0
2025-05-14,21.035,21.22,20.78,20.925,3036296.0
2025-05-15,20.935,21.035,20.81,20.935,3622485.0
2025-05-16,21.08,21.185,20.975,21.035,3185357.0
2025-05-19,21.035,21.32,21.035,21.24,1797774.0
2025-05-20,21.375,21.405,21.025,21.335,2696864.0
2025-05-21,21.385,21.565,21.3,21.365,2682512.0
2025-05-22,21.24,21.47,21.2,21.355,2167184.0
2025-05-23,21.29,21.405,21.19,21.28,1274959.0
2025-05-26,21.19,21.355,21.15,21.335,1332785.0
2025-05-27,21.325,21.345,21.22,21.28,1649261.0
2025-05-28,21.23,21.28,21.055,21.19,2174160.0
2025-05-29,21.28,21.32,21.1,21.13,1455941.0
2025-05-30,21.19,21.305,21.11,21.19,5772868.0
2025-06-02,21.21,21.495,21.19,21.425,1706162.0
2025-06-03,21.405,21.72,21.405,21.67,2577936.0
2025-06-04,21.72,21.81,21.365,21.565,4009619.0
2025-06-05,21.65,21.74,21.385,21.425,2106413.0
2025-06-06,21.385,21.465,21.285,21.31,1686069.0
2025-06-10,21.17,21.425,21.09,21.425,384146.0
2025-06-11,21.25,21.555,21.18,21.355,2489994.0
2025-06-12,21.395,21.565,21.3,21.565,2282939.0
2025-06-13,21.61,21.84,21.555,21.8,1922502.0
2025-06-16,21.76,21.885,21.59,21.64,1796178.0
2025-06-17,21.63,21.8,21.455,21.565,1690556.0
2025-06-18,21.585,21.875,21.505,21.59,3291753.0
2025-06-19,21.63,21.82,21.565,21.565,4180884.0
2025-06-20,21.475,21.525,21.08,21.08,8389973.0
2025-06-23,21.07,21.21,20.945,21.015,2939419.0
2025-06-24,21.11,21.21,20.885,20.945,3214029.0
2025-06-25,20.845,20.975,20.72,20.845,2773191.0
2025-06-26,20.68,20.79,20.55,20.77,3494328.0
2025-06-27,20.77,20.825,20.32,20.425,3348468.0
2025-06-30,20.425,20.565,20.315,20.445,2755534.0
2025-07-01,20.485,20.835,20.485,20.485,1964431.0
2025-07-02,20.6,20.7,20.335,20.55,3076878.0
2025-07-03,20.505,20.535,20.325,20.415,2242893.0
2025-07-04,20.425,20.515,20.335,20.515,1269197.0
2025-07-07,20.525,20.68,20.525,20.63,1117013.0
2025-07-08,20.545,20.75,20.25,20.345,2731824.0
2025-07-09,20.26,20.325,19.905,19.915,2947759.0
2025-07-10,20.005,20.225,19.975,20.13,2660677.0
2025-07-11,20.11,20.245,19.955,20.07,2070717.0
2025-07-14,19.995,20.16,19.975,20.06,1216317.0
2025-07-15,20.14,20.19,19.975,20.07,1435221.0
2025-07-16,19.885,20.05,19.77,20.005,2251310.0
2025-07-17,20.16,20.16,19.815,20.06,2337631.0
2025-07-18,20.015,20.22,19.945,20.2,2780365.0
2025-07-21,20.11,20.14,19.925,19.995,1646411.0
2025-07-22,19.995,20.14,19.945,20.04,1923757.0
2025-07-23,20.025,20.08,19.815,19.945,3437898.0
2025-07-24,19.965,20.015,19.795,19.875,2463328.0
2025-07-25,19.875,19.915,19.73,19.835,1797909.0
2025-07-28,19.795,19.965,19.775,19.965,1755998.0
2025-07-29,19.885,19.995,19.83,19.915,1806961.0
2025-07-30,19.915,20.355,19.855,20.26,2990483.0
2025-07-31,20.21,20.385,20.07,20.345,3366107.0
2025-08-01,20.295,20.295,20.08,20.16,1919929.0
2025-08-04,20.18,20.57,20.18,20.495,2544356.0
2025-08-05,20.495,20.7,20.425,20.62,2221035.0
2025-08-06,20.505,20.69,20.435,20.65,1833473.0
2025-08-07,20.68,20.855,20.58,20.62,2246837.0
2025-08-08,20.505,20.57,20.26,20.26,3774658.0
2025-08-11,20.27,20.535,20.22,20.535,2163332.0
2025-08-12,20.445,20.74,20.425,20.505,2592101.0
2025-08-13,20.475,20.75,20.465,20.7,1853493.0
2025-08-14,20.72,20.875,20.67,20.73,2028277.0
2025-08-15,20.73,20.75,20.57,20.66,2080007.0
2025-08-18,20.66,20.785,20.57,20.64,2091370.0
2025-08-19,20.77,20.77,20.535,20.65,2011674.0
2025-08-20,20.855,21.005,20.75,20.935,1886848.0
2025-08-21,21.09,21.275,20.865,21.16,3076499.0
2025-08-22,20.76,20.895,20.38,20.455,3208396.0
2025-08-25,20.505,20.535,20.14,20.335,4284082.0
2025-08-26,21.055,22.27,21.03,22.075,6871539.0
2025-08-27,22.32,22.935,22.18,22.935,7227997.0
2025-08-28,22.915,23.585,22.86,23.585,4520600.0
2025-08-29,23.33,23.74,23.27,23.425,3763016.0
2025-09-01,23.425,23.82,23.405,23.625,1784583.0
2025-09-02,23.625,23.74,23.475,23.575,2972970.0
2025-09-03,23.68,23.7,23.37,23.455,2636644.0
2025-09-04,23.545,23.755,23.455,23.635,3180017.0
2025-09-05,24.0,24.15,23.67,23.96,3236197.0
2025-09-08,23.78,23.92,23.6,23.76,2477082.0
2025-09-09,23.79,24.0,23.71,23.84,2342428.0
2025-09-10,23.73,23.8,23.53,23.69,2255343.0
2025-09-11,23.69,23.87,23.56,23.76,2050872.0
2025-09-12,23.94,24.0,23.82,23.88,1598916.0
2025-09-15,23.77,24.06,23.67,23.97,1671833.0
2025-09-16,23.97,24.07,23.84,23.84,1663905.0
2025-09-17,24.12,24.15,23.57,23.75,2507885.0
2025-09-18,23.99,23.99,23.56,23.58,2537133.0
2025-09-19,23.77,23.86,23.62,23.62,4232459.0
2025-09-22,23.5,23.76,23.42,23.62,1419385.0
2025-09-23,23.71,23.71,23.36,23.5,2200484.0
2025-09-24,23.48,23.685,23.32,23.5,2304832.0
2025-09-25,23.59,23.64,23.22,23.31,2277984.0
2025-09-26,23.27,23.35,23.18,23.34,1754746.0
2025-09-29,23.39,23.5,23.31,23.46,1582417.0
2025-09-30,23.46,23.54,23.29,23.29,2091670.0
2025-10-01,23.31,23.34,23.11,23.26,1947104.0
2025-10-02,23.3,23.36,23.03,23.12,2287635.0
2025-10-03,23.16,23.29,23.05,23.16,1533369.0
2025-10-06,23.23,23.29,23.06,23.27,1754493.0
2025-10-07,23.24,23.3,23.04,23.28,1859238.0
2025-10-08,23.21,23.23,22.91,23.07,1990666.0
2025-10-09,23.19,23.3,23.125,23.2,1829667.0
2025-10-10,23.33,23.4,23.17,23.31,2099445.0
2025-10-13,23.85,23.9,23.55,23.55,2025840.0
2025-10-14,23.46,23.495,23.07,23.18,2339058.0
2025-10-15,23.42,23.455,23.11,23.13,2677979.0
2025-10-16,23.29,23.32,22.885,23.05,3319711.0
2025-10-17,23.0,23.275,22.92,23.09,1796923.0
2025-10-20,23.12,23.28,23.08,23.18,2009338.0
2025-10-21,23.18,23.19,22.905,23.1,2054123.0
2025-10-22,23.03,23.09,22.71,22.82,1981367.0
2025-10-23,22.67,23.17,22.67,23.07,1803420.0
2025-10-24,23.07,23.11,22.725,22.75,1646337.0
2025-10-27,22.71,22.88,22.655,22.8,1468505.0
2025-10-28,23.0,23.3,22.97,23.16,2387168.0
2025-10-29,23.16,23.175,22.71,22.71,2683454.0
2025-10-30,22.7,22.83,21.85,22.11,3933638.0
2025-10-31,22.2,22.245,21.75,22.05,3936159.0
2025-11-03,21.95,22.23,21.76,22.08,2417600.0
2025-11-04,22.08,22.19,21.73,21.8,1781250.0
2025-11-05,22.01,22.19,21.91,21.97,2899142.0
2025-11-06,22.03,22.18,21.91,22.0,2270238.0
2025-11-07,22.13,22.44,22.03,22.36,2803193.0
2025-11-10,22.31,22.37,22.04,22.28,2095124.0
2025-11-11,22.3,22.43,22.27,22.3,1565887.0
2025-11-12,22.3,22.53,22.26,22.45,2125814.0
2025-11-13,22.31,22.375,21.91,22.25,2505148.0
2025-11-14,22.08,22.41,22.05,22.31,1487782.0
2025-11-17,22.21,22.42,22.16,22.33,1517882.0
2025-11-18,22.48,22.63,22.37,22.38,2729541.0
2025-11-19,22.15,22.35,22.11,22.34,2483860.0
2025-11-20,22.09,22.38,21.96,22.33,2267979.0
2025-11-21,22.37,22.48,22.13,22.43,2279253.0
2025-11-24,22.33,22.54,22.26,22.52,5091990.0
2025-11-25,22.25,22.325,22.03,22.24,1478868.0
2025-11-26,22.62,22.62,22.36,22.36,2074535.0