Date,Open,High,Low,Close,Volume
2018-04-10,16.263228355365257,16.263228355365257,16.263228355365257,16.263228355365257,0.0
2018-04-11,16.16867371513736,16.16867371513736,16.16867371513736,16.16867371513736,0.0
2018-04-12,16.23009198107305,16.23009198107305,16.23009198107305,16.23009198107305,0.0
2018-04-13,16.084386925635624,16.084386925635624,16.084386925635624,16.084386925635624,0.0
2018-04-16,15.982080372840176,15.982080372840176,15.982080372840176,15.982080372840173,0.0
2018-04-17,15.944016078735398,15.944016078735398,15.944016078735398,15.944016078735398,0.0
2018-04-18,16.0008249704783,16.0008249704783,16.0008249704783,16.0008249704783,0.0
2018-04-19,16.15364484724372,16.15364484724372,16.15364484724372,16.15364484724372,0.0
2018-04-20,16.150167549849364,16.150167549849364,16.150167549849364,16.150167549849364,0.0
2018-04-23,16.134814413959543,16.134814413959543,16.134814413959543,16.134814413959543,0.0
2018-04-24,16.183466058139665,16.183466058139665,16.183466058139665,16.183466058139665,0.0
2018-04-26,16.1014376998584,16.1014376998584,16.1014376998584,16.1014376998584,0.0
2018-04-27,16.17158258980899,16.17158258980899,16.17158258980899,16.17158258980899,0.0
2018-04-30,16.38638534031522,16.38638534031522,16.38638534031522,16.38638534031522,0.0
2018-05-01,16.50582278060309,16.50582278060309,16.50582278060309,16.50582278060309,0.0
2018-05-02,16.27817520253045,16.27817520253045,16.27817520253045,16.27817520253045,0.0
2018-05-03,16.107175335932023,16.107175335932023,16.107175335932023,16.107175335932023,0.0
2018-05-04,16.075414239435386,16.075414239435386,16.075414239435386,16.075414239435386,0.0
2018-05-07,16.164877872123228,16.164877872123228,16.164877872123228,16.164877872123228,0.0
2018-05-08,16.381452651855646,16.381452651855646,16.381452651855646,16.381452651855646,0.0
2018-05-09,16.37159299731291,16.37159299731291,16.37159299731291,16.37159299731291,0.0
2018-05-10,16.516733444945217,16.516733444945217,16.516733444945217,16.516733444945217,0.0
2018-05-11,16.695812875372777,16.720057108386595,16.695812875372777,16.720057108386595,3384.0
2018-05-14,16.671568582134018,16.687731404084843,16.671568582134018,16.687731404084843,9894.0
2018-05-15,16.76854235981529,16.76854235981529,16.65540569978309,16.65540569978309,9021.0
2018-05-16,16.76854235981529,16.76854235981529,16.65540569978309,16.65540569978309,9021.0
2018-05-17,16.69581330702498,16.69581330702498,16.69581330702498,16.69581330702498,3875.0
2018-05-18,16.69581330702498,16.69581330702498,16.69581330702498,16.69581330702498,0.0
2018-05-21,16.48570056642155,16.509944799072205,16.48570056642155,16.509944799072205,745.0
2018-05-22,16.48570056642155,16.509944799072205,16.48570056642155,16.509944799072205,745.0
2018-05-23,16.469537191830312,16.469537191830312,16.469537191830312,16.469537191830312,982.0
2018-05-24,16.396805787745468,16.396805787745468,16.396805787745468,16.396805787745468,450.0
2018-05-25,16.405,16.525,16.395,16.395,3085.0
2018-05-28,16.565,16.59,16.515,16.59,43070.0
2018-05-29,16.615,16.615,16.615,16.615,486.0
2018-05-30,16.325,16.325,16.29,16.325,4330.0
2018-05-31,16.325,16.325,16.325,16.325,0.0
2018-06-01,16.345,16.405,16.345,16.345,24748.0
2018-06-04,16.345,16.345,16.345,16.345,0.0
2018-06-05,16.525,16.55,16.525,16.535,5225.0
2018-06-06,16.405,16.535,16.405,16.535,1350.0
2018-06-07,16.535,16.535,16.535,16.535,0.0
2018-06-08,16.535,16.535,16.495,16.495,9762.0
2018-06-12,16.495,16.495,16.495,16.495,0.0
2018-06-13,16.495,16.495,16.495,16.495,0.0
2018-06-14,16.495,16.495,16.355,16.355,6443.0
2018-06-15,16.475,16.475,16.405,16.43,5590.0
2018-06-18,16.43,16.43,16.43,16.43,0.0
2018-06-19,16.16,16.16,16.105,16.105,1400.0
2018-06-20,16.12,16.135,16.12,16.135,4294.0
2018-06-21,16.135,16.135,16.135,16.135,0.0
2018-06-22,15.905,15.905,15.905,15.905,1270.0
2018-06-25,15.87,15.87,15.83,15.87,1006.0
2018-06-26,15.675,15.675,15.67,15.67,1278.0
2018-06-27,15.715,15.715,15.715,15.715,204.0
2018-06-28,15.715,15.715,15.715,15.715,0.0
2018-06-29,15.435,15.58,15.435,15.58,28936.0
2018-07-02,15.67,15.67,15.655,15.655,700.0
2018-07-03,15.655,15.655,15.655,15.655,0.0
2018-07-04,15.46,15.46,15.46,15.46,2360.0
2018-07-05,15.395,15.46,15.395,15.46,23580.0
2018-07-06,15.28,15.46,15.28,15.46,500.0
2018-07-09,15.48,15.53,15.48,15.53,510.0
2018-07-10,15.53,15.53,15.53,15.53,0.0
2018-07-11,15.53,15.53,15.53,15.53,0.0
2018-07-12,15.595,15.655,15.595,15.635,34652.0
2018-07-13,15.71,15.71,15.71,15.71,4400.0
2018-07-16,15.71,15.71,15.71,15.71,0.0
2018-07-17,15.71,15.71,15.71,15.71,0.0
2018-07-18,15.8,15.8,15.765,15.765,550.0
2018-07-19,15.57,15.765,15.57,15.765,500.0
2018-07-20,15.57,15.59,15.57,15.57,15000.0
2018-07-23,15.54,15.54,15.54,15.54,900.0
2018-07-24,15.62,15.62,15.545,15.545,563.0
2018-07-25,15.545,15.555,15.545,15.545,770.0
2018-07-26,15.545,15.545,15.545,15.545,0.0
2018-07-27,15.865,15.87,15.545,15.545,8891.0
2018-07-30,15.825,15.84,15.815,15.84,3926.0
2018-07-31,15.735,15.735,15.67,15.67,3465.0
2018-08-01,15.67,15.675,15.67,15.67,6281.0
2018-08-02,15.67,15.67,15.67,15.67,0.0
2018-08-03,15.67,15.67,15.67,15.67,0.0
2018-08-06,15.67,15.67,15.67,15.67,0.0
2018-08-07,15.67,15.67,15.67,15.67,0.0
2018-08-08,15.67,15.67,15.67,15.67,0.0
2018-08-09,15.53,15.53,15.53,15.53,9985.0
2018-08-10,15.53,15.53,15.53,15.53,0.0
2018-08-13,15.425,15.425,15.265,15.265,2050.0
2018-08-14,15.28,15.28,15.245,15.245,9414.0
2018-08-15,15.135,15.135,15.135,15.135,309.0
2018-08-16,14.9,14.9,14.9,14.9,80.0
2018-08-17,14.9,14.995,14.9,14.995,568.0
2018-08-20,14.89,14.94,14.855,14.855,8334.0
2018-08-21,14.89,14.89,14.89,14.89,1360.0
2018-08-22,15.05,15.15,15.05,15.1,14172.0
2018-08-23,15.22,15.23,15.1,15.1,1984.0
2018-08-24,15.2,15.2,15.1,15.1,3416.0
2018-08-27,15.27,15.295,15.27,15.295,1320.0
2018-08-28,15.46,15.46,15.46,15.46,367.0
2018-08-29,15.45,15.46,15.45,15.46,2626.0
2018-08-30,15.67,15.685,15.605,15.605,3371.0
2018-08-31,15.335,15.605,15.335,15.605,1639.0
2018-09-03,15.605,15.63,15.605,15.605,18575.0
2018-09-04,15.505,15.505,15.375,15.4,20475.0
2018-09-05,15.245,15.245,15.245,15.245,6620.0
2018-09-06,15.005,15.075,15.005,15.06,3018.0
2018-09-07,15.06,15.06,14.945,14.945,1877.0
2018-09-10,15.03,15.03,14.93,15.02,4184.0
2018-09-11,14.85,14.875,14.745,14.745,9074.0
2018-09-12,14.75,14.75,14.745,14.745,2798.0
2018-09-13,14.53,14.53,14.53,14.53,440.0
2018-09-14,14.725,14.77,14.725,14.725,630.0
2018-09-17,14.81,14.81,14.725,14.725,2992.0
2018-09-18,14.58,14.615,14.58,14.58,1261.0
2018-09-19,14.685,14.725,14.685,14.685,2155.0
2018-09-20,14.735,14.855,14.735,14.735,961.0
2018-09-21,14.955,14.955,14.94,14.94,1359.0
2018-09-24,14.94,14.94,14.94,14.94,0.0
2018-09-25,14.955,14.985,14.955,14.955,1438.0
2018-09-26,15.075,15.095,15.075,15.095,3050.0
2018-09-27,15.06,15.06,15.035,15.06,4420.0
2018-09-28,15.18,15.2,15.06,15.06,534.0
2018-10-01,15.11,15.11,15.1,15.11,1530.0
2018-10-02,15.11,15.11,15.03,15.03,1363.0
2018-10-03,14.985,15.03,14.985,15.03,243.0
2018-10-04,14.945,14.965,14.92,14.965,4482.0
2018-10-05,14.705,14.72,14.705,14.72,798.0
2018-10-08,14.72,14.72,14.72,14.72,0.0
2018-10-09,14.72,14.72,14.72,14.72,0.0
2018-10-10,14.485,14.485,14.45,14.46,1919.0
2018-10-11,14.12,14.12,13.95,13.95,3504.0
2018-10-12,13.8,14.12,13.8,14.12,404.0
2018-10-15,14.295,14.295,14.15,14.15,1997.0
2018-10-16,14.11,14.125,14.11,14.125,1446.0
2018-10-17,14.4,14.41,14.4,14.41,30300.0
2018-10-18,14.265,14.265,14.15,14.23,2600.0
2018-10-19,14.06,14.06,14.06,14.06,427.0
2018-10-22,14.085,14.085,14.085,14.085,600.0
2018-10-23,14.34,14.34,14.085,14.085,2139.0
2018-10-24,14.125,14.125,14.125,14.125,1143.0
2018-10-25,13.835,13.835,13.76,13.76,837.0
2018-10-26,13.865,13.865,13.76,13.785,1271.0
2018-10-29,13.82,13.82,13.81,13.81,1036.0
2018-10-30,13.695,13.705,13.68,13.68,2219.0
2018-10-31,13.76,13.835,13.76,13.76,2360.0
2018-11-01,14.035,14.11,14.035,14.035,34270.0
2018-11-02,14.19,14.275,14.19,14.19,1422.0
2018-11-05,14.425,14.435,14.37,14.37,750.0
2018-11-06,14.445,14.465,14.425,14.425,1760.0
2018-11-07,14.33,14.435,14.33,14.33,693.0
2018-11-08,14.45,14.45,14.45,14.45,122.0
2018-11-09,14.45,14.45,14.45,14.45,0.0
2018-11-12,14.255,14.255,14.255,14.255,290.0
2018-11-13,14.145,14.16,14.095,14.16,35930.0
2018-11-14,14.12,14.15,14.11,14.135,20270.0
2018-11-15,14.085,14.085,14.085,14.085,340.0
2018-11-16,14.345,14.345,14.345,14.345,758.0
2018-11-19,14.215,14.215,14.175,14.215,2101.0
2018-11-20,14.11,14.11,14.085,14.085,1766.0
2018-11-21,13.955,14.085,13.955,14.085,3721.0
2018-11-22,14.145,14.15,14.145,14.15,2129.0
2018-11-23,14.21,14.21,14.12,14.21,325.0
2018-11-26,14.08,14.085,14.08,14.085,1311.0
2018-11-27,14.12,14.175,14.085,14.085,721.0
2018-11-28,14.33,14.33,14.295,14.295,3046.0
2018-11-29,14.295,14.295,14.295,14.295,0.0
2018-11-30,14.295,14.295,14.255,14.255,2662.0
2018-12-03,14.46,14.575,14.445,14.445,7194.0
2018-12-04,14.385,14.385,14.385,14.385,160.0
2018-12-05,14.33,14.33,14.33,14.33,550.0
2018-12-06,14.33,14.33,14.33,14.33,254.0
2018-12-07,14.33,14.33,14.33,14.33,0.0
2018-12-10,13.795,14.33,13.795,14.33,1530.0
2018-12-11,13.84,14.33,13.84,14.33,565.0
2018-12-12,13.84,14.33,13.835,14.33,964.0
2018-12-13,14.095,14.095,14.095,14.095,230.0
2018-12-14,14.095,14.095,14.095,14.095,0.0
2018-12-17,13.955,13.955,13.955,13.955,530.0
2018-12-18,13.755,13.77,13.755,13.755,1475.0
2018-12-19,13.865,13.89,13.865,13.89,3734.0
2018-12-20,13.85,13.89,13.84,13.84,4406.0
2018-12-21,13.84,13.84,13.84,13.84,235.0
2018-12-24,13.8,13.885,13.8,13.825,2987.0
2018-12-27,13.965,13.965,13.95,13.95,728.0
2018-12-28,13.995,14.005,13.99,13.99,985.0
2018-12-31,14.12,14.19,13.99,13.99,436.0
2019-01-02,13.97,13.97,13.97,13.97,280.0
2019-01-03,14.37,14.37,14.145,14.145,800.0
2019-01-04,13.98,13.98,13.98,13.98,290.0
2019-01-07,14.125,14.125,14.08,14.125,1248.0
2019-01-08,13.97,13.97,13.97,13.97,537.0
2019-01-09,14.03,14.145,14.03,14.145,226.0
2019-01-10,14.23,14.23,14.165,14.23,6329.0
2019-01-11,14.385,14.385,14.215,14.215,3246.0
2019-01-14,14.12,14.215,14.12,14.215,396.0
2019-01-15,14.165,14.28,14.145,14.275,4628.0
2019-01-16,14.275,14.275,14.275,14.275,0.0
2019-01-17,14.595,14.595,14.46,14.51,10703.0
2019-01-18,14.53,14.53,14.53,14.53,5926.0
2019-01-21,14.645,14.645,14.555,14.555,15685.0
2019-01-22,14.66,14.66,14.615,14.615,2059.0
2019-01-23,14.595,14.615,14.595,14.615,558.0
2019-01-24,14.75,14.75,14.615,14.615,1386.0
2019-01-25,15.05,15.085,15.05,15.085,3028.0
2019-01-29,14.995,14.995,14.785,14.785,1495.0
2019-01-30,15.045,15.045,14.85,14.85,839.0
2019-01-31,15.07,15.07,14.995,15.045,6810.0
2019-02-01,15.165,15.165,15.1,15.1,6193.0
2019-02-04,15.07,15.14,15.07,15.1,873.0
2019-02-05,15.245,15.245,15.05,15.05,932.0
2019-02-06,15.5,15.515,15.5,15.515,4080.0
2019-02-07,15.415,15.415,15.415,15.415,173.0
2019-02-08,15.27,15.27,15.27,15.27,280.0
2019-02-11,15.265,15.265,15.265,15.265,1860.0
2019-02-12,15.23,15.24,15.23,15.23,571.0
2019-02-13,15.33,15.33,15.33,15.33,1145.0
2019-02-14,15.31,15.31,15.23,15.23,1490.0
2019-02-15,15.15,15.15,15.125,15.15,5996.0
2019-02-18,15.18,15.18,15.18,15.18,161.0
2019-02-19,15.265,15.27,15.265,15.27,16867.0
2019-02-20,15.245,15.245,15.16,15.16,11529.0
2019-02-21,15.28,15.31,15.28,15.295,1578.0
2019-02-22,15.33,15.425,15.33,15.425,4572.0
2019-02-25,15.505,15.505,15.465,15.465,3161.0
2019-02-26,15.465,15.465,15.465,15.465,196.0
2019-02-27,15.385,15.515,15.385,15.49,3727.0
2019-02-28,15.425,15.435,15.425,15.435,5821.0
2019-03-01,15.285,15.335,15.28,15.285,8794.0
2019-03-04,15.435,15.5,15.435,15.49,14960.0
2019-03-05,15.37,15.415,15.35,15.35,7945.0
2019-03-06,15.44,15.54,15.44,15.54,4067.0
2019-03-07,15.465,15.475,15.41,15.41,7372.0
2019-03-08,15.205,15.205,15.1,15.1,4617.0
2019-03-11,15.085,15.16,15.085,15.16,7556.0
2019-03-12,15.345,15.345,15.335,15.335,1772.0
2019-03-13,15.28,15.285,15.28,15.285,6747.0
2019-03-14,15.265,15.27,15.265,15.27,8263.0
2019-03-15,15.24,15.31,15.23,15.31,6070.0
2019-03-18,15.465,15.465,15.435,15.44,3767.0
2019-03-19,15.48,15.53,15.48,15.53,814.0
2019-03-20,15.63,15.63,15.565,15.565,10816.0
2019-03-21,15.555,15.555,15.515,15.515,5766.0
2019-03-22,15.555,15.555,15.515,15.515,591.0
2019-03-25,15.24,15.245,15.22,15.22,1343.0
2019-03-26,15.255,15.265,15.23,15.23,2899.0
2019-03-27,15.18,15.245,15.175,15.245,17034.0
2019-03-28,15.005,15.085,15.005,15.07,1301.0
2019-03-29,15.2,15.28,15.175,15.28,2124.0
2019-04-01,15.46,15.46,15.28,15.28,1799.0
2019-04-02,15.565,15.58,15.48,15.48,4769.0
2019-04-03,15.63,15.63,15.63,15.63,3289.0
2019-04-04,15.595,15.605,15.595,15.605,2082.0
2019-04-05,15.66,15.66,15.61,15.61,2810.0
2019-04-08,15.67,15.67,15.545,15.545,450.0
2019-04-09,15.605,15.67,15.605,15.67,12384.0
2019-04-10,15.645,15.685,15.635,15.635,4561.0
2019-04-11,15.66,15.675,15.66,15.675,4098.0
2019-04-12,15.57,15.57,15.54,15.54,7521.0
2019-04-15,15.45,15.59,15.45,15.58,3309.0
2019-04-16,15.525,15.605,15.515,15.605,8580.0
2019-04-17,15.46,15.46,15.46,15.46,334.0
2019-04-18,15.505,15.505,15.5,15.5,2376.0
2019-04-23,15.565,15.59,15.565,15.59,7826.0
2019-04-24,15.59,15.59,15.59,15.59,0.0
2019-04-26,15.565,15.565,15.505,15.505,7609.0
2019-04-29,15.54,15.63,15.53,15.54,10183.0
2019-04-30,15.545,15.545,15.45,15.475,9783.0
2019-05-01,15.57,15.695,15.57,15.695,9443.0
2019-05-02,15.595,15.62,15.525,15.59,7868.0
2019-05-03,15.655,15.655,15.655,15.655,1916.0
2019-05-06,15.545,15.59,15.425,15.425,22884.0
2019-05-07,15.41,15.41,15.41,15.41,1690.0
2019-05-08,15.285,15.33,15.24,15.305,14032.0
2019-05-09,15.135,15.135,15.1,15.1,6033.0
2019-05-10,14.965,15.05,14.965,15.05,1810.0
2019-05-13,14.84,14.84,14.835,14.835,351.0
2019-05-14,14.555,14.72,14.49,14.72,14224.0
2019-05-15,14.79,14.875,14.79,14.855,3450.0
2019-05-16,14.84,14.84,14.81,14.81,7836.0
2019-05-17,14.775,14.815,14.63,14.63,24377.0
2019-05-20,14.595,14.595,14.475,14.54,3835.0
2019-05-21,14.49,14.685,14.49,14.67,4929.0
2019-05-22,14.68,14.71,14.67,14.67,2805.0
2019-05-23,14.645,14.645,14.485,14.605,16881.0
2019-05-24,14.445,14.445,14.41,14.41,1060.0
2019-05-27,14.33,14.38,14.33,14.355,11755.0
2019-05-28,14.36,14.49,14.36,14.45,6383.0
2019-05-29,14.385,14.385,14.33,14.385,6228.0
2019-05-30,14.445,14.54,14.445,14.53,9852.0
2019-05-31,14.475,14.64,14.475,14.615,2499.0
2019-06-03,14.64,14.735,14.64,14.735,4244.0
2019-06-04,14.695,14.705,14.685,14.705,4946.0
2019-06-05,14.595,14.705,14.595,14.705,879.0
2019-06-06,14.595,14.595,14.525,14.525,3236.0
2019-06-07,14.64,14.64,14.64,14.64,302.0
2019-06-11,14.965,14.965,14.64,14.64,2378.0
2019-06-12,15.045,15.045,14.64,14.64,870.0
2019-06-13,14.64,14.64,14.64,14.64,0.0
2019-06-14,14.985,14.985,14.97,14.97,1000.0
2019-06-17,14.97,15.045,14.945,14.945,1679.0
2019-06-18,15.085,15.085,14.945,14.945,534.0
2019-06-19,15.36,15.375,15.36,15.36,575.0
2019-06-20,15.44,15.44,15.44,15.44,11350.0
2019-06-21,15.53,15.53,15.44,15.44,728.0
2019-06-24,15.44,15.44,15.44,15.44,0.0
2019-06-25,15.41,15.41,15.305,15.305,2218.0
2019-06-26,15.305,15.305,15.255,15.305,6320.0
2019-06-27,15.48,15.525,15.48,15.5,4415.0
2019-06-28,15.46,15.46,15.46,15.46,245.0
2019-07-01,15.665,15.74,15.655,15.74,55801.0
2019-07-02,15.695,15.695,15.59,15.64,2321.0
2019-07-03,15.59,15.64,15.59,15.59,3063.0
2019-07-04,15.555,15.565,15.555,15.565,3720.0
2019-07-05,15.54,15.64,15.54,15.605,8884.0
2019-07-08,15.385,15.385,15.385,15.385,254.0
2019-07-09,15.46,15.46,15.46,15.46,2100.0
2019-07-10,15.415,15.615,15.415,15.58,12587.0
2019-07-11,15.665,15.79,15.665,15.79,2318.0
2019-07-12,15.65,15.68,15.65,15.68,2854.0
2019-07-15,15.415,15.53,15.415,15.435,3367.0
2019-07-16,15.58,15.625,15.58,15.625,1097.0
2019-07-17,15.54,15.6,15.54,15.6,4693.0
2019-07-18,15.55,15.55,15.425,15.53,4957.0
2019-07-19,15.69,15.69,15.69,15.69,3171.0
2019-07-22,15.54,15.58,15.485,15.485,861.0
2019-07-23,15.605,15.605,15.605,15.605,700.0
2019-07-24,15.65,15.73,15.625,15.625,5298.0
2019-07-25,15.625,15.73,15.625,15.73,11219.0
2019-07-26,15.615,15.68,15.615,15.64,10070.0
2019-07-29,15.67,15.67,15.625,15.64,5219.0
2019-07-30,15.74,15.78,15.74,15.765,23017.0
2019-07-31,15.665,15.715,15.615,15.615,19333.0
2019-08-01,15.515,15.54,15.515,15.54,425.0
2019-08-02,15.365,15.425,15.325,15.385,8558.0
2019-08-05,15.25,15.25,14.995,15.015,5292.0
2019-08-06,14.635,14.905,14.575,14.83,5637.0
2019-08-07,14.92,15.015,14.92,14.93,3346.0
2019-08-08,15.02,15.13,15.02,15.08,5758.0
2019-08-09,15.095,15.11,15.07,15.095,6021.0
2019-08-12,15.055,15.12,15.055,15.055,2951.0
2019-08-13,15.005,15.005,14.85,14.85,6002.0
2019-08-14,14.995,14.995,14.995,14.995,1520.0
2019-08-15,14.675,14.74,14.675,14.715,3688.0
2019-08-16,14.815,14.865,14.79,14.865,5451.0
2019-08-19,15.11,15.12,15.11,15.12,1393.0
2019-08-20,15.11,15.13,15.06,15.06,3201.0
2019-08-21,15.155,15.235,15.155,15.235,10993.0
2019-08-22,15.225,15.26,15.185,15.245,3483.0
2019-08-23,15.145,15.22,15.145,15.21,10548.0
2019-08-26,14.895,14.915,14.825,14.865,6852.0
2019-08-27,14.955,14.955,14.915,14.915,3879.0
2019-08-28,15.035,15.055,15.035,15.045,11113.0
2019-08-29,15.045,15.045,15.02,15.035,853.0
2019-08-30,15.335,15.39,15.335,15.35,7896.0
2019-09-02,15.415,15.415,15.41,15.41,1754.0
2019-09-03,15.345,15.5,15.345,15.35,7162.0
2019-09-04,15.245,15.365,15.245,15.31,4100.0
2019-09-05,15.46,15.605,15.415,15.58,17109.0
2019-09-06,15.55,15.55,15.525,15.525,1492.0
2019-09-09,15.54,15.6,15.54,15.6,3297.0
2019-09-10,15.435,15.49,15.435,15.49,2307.0
2019-09-11,15.49,15.58,15.49,15.58,2764.0
2019-09-12,15.625,15.67,15.625,15.67,4179.0
2019-09-13,15.805,15.845,15.765,15.765,2705.0
2019-09-16,15.665,15.665,15.655,15.655,2575.0
2019-09-17,15.72,15.72,15.705,15.705,6487.0
2019-09-18,15.745,15.745,15.745,15.745,2887.0
2019-09-19,15.82,15.855,15.77,15.77,3320.0
2019-09-20,15.79,15.79,15.78,15.78,1460.0
2019-09-23,15.86,15.87,15.745,15.78,3118.0
2019-09-24,15.81,15.81,15.715,15.77,8202.0
2019-09-25,15.63,15.63,15.58,15.58,3934.0
2019-09-26,15.655,15.705,15.655,15.695,832.0
2019-09-27,15.625,15.625,15.625,15.625,460.0
2019-09-30,15.55,15.695,15.55,15.695,3563.0
2019-10-01,15.64,15.745,15.64,15.745,3746.0
2019-10-02,15.63,15.745,15.63,15.745,158.0
2019-10-03,15.745,15.745,15.745,15.745,0.0
2019-10-04,15.58,15.605,15.58,15.58,1406.0
2019-10-07,15.53,15.53,15.53,15.53,2000.0
2019-10-08,15.695,15.695,15.695,15.695,4376.0
2019-10-09,15.555,15.575,15.55,15.575,3057.0
2019-10-10,15.44,15.565,15.44,15.565,1180.0
2019-10-11,15.74,15.74,15.615,15.67,1470.0
2019-10-14,15.81,15.995,15.81,15.92,14417.0
2019-10-15,15.835,15.93,15.835,15.92,5241.0
2019-10-16,16.045,16.045,15.97,15.995,4687.0
2019-10-17,15.985,15.995,15.985,15.995,322.0
2019-10-18,15.91,15.97,15.91,15.96,4680.0
2019-10-21,15.835,15.885,15.835,15.87,4645.0
2019-10-22,15.945,15.945,15.945,15.945,41.0
2019-10-23,15.91,15.975,15.91,15.975,2873.0
2019-10-24,15.975,15.975,15.975,15.975,0.0
2019-10-25,16.07,16.075,16.05,16.075,4015.0
2019-10-28,16.29,16.29,16.075,16.075,5123.0
2019-10-29,16.28,16.28,16.125,16.125,2525.0
2019-10-30,16.06,16.06,16.06,16.06,1542.0
2019-10-31,16.035,16.075,16.035,16.035,3774.0
2019-11-01,15.985,16.045,15.955,16.0,11099.0
2019-11-04,16.175,16.305,16.165,16.305,7176.0
2019-11-05,16.465,16.47,16.305,16.305,3203.0
2019-11-06,16.39,16.47,16.39,16.47,1212.0
2019-11-07,16.48,16.48,16.415,16.48,1977.0
2019-11-08,16.48,16.48,16.48,16.48,0.0
2019-11-11,16.26,16.315,16.26,16.315,2350.0
2019-11-12,16.315,16.315,16.315,16.315,0.0
2019-11-13,16.325,16.325,16.305,16.305,3794.0
2019-11-14,16.25,16.25,16.25,16.25,1500.0
2019-11-15,16.355,16.405,16.355,16.405,2713.0
2019-11-18,16.375,16.405,16.34,16.405,6423.0
2019-11-19,16.39,16.445,16.39,16.445,6331.0
2019-11-20,16.445,16.445,16.445,16.445,0.0
2019-11-21,16.375,16.38,16.305,16.35,21334.0
2019-11-22,16.415,16.415,16.39,16.39,23350.0
2019-11-25,16.455,16.54,16.455,16.54,5489.0
2019-11-26,16.605,16.605,16.54,16.54,249.0
2019-11-27,16.43,16.43,16.43,16.43,1000.0
2019-11-28,16.445,16.455,16.315,16.44,5360.0
2019-11-29,16.42,16.42,16.175,16.175,5568.0
2019-12-02,16.16,16.26,16.16,16.26,8861.0
2019-12-03,16.135,16.135,16.045,16.07,11459.0
2019-12-04,15.975,16.095,15.96,16.095,11441.0
2019-12-05,16.01,16.135,16.01,16.135,19242.0
2019-12-06,16.235,16.26,16.235,16.24,5472.0
2019-12-09,16.355,16.355,16.355,16.355,150.0
2019-12-10,16.28,16.33,16.15,16.15,3098.0
2019-12-11,16.305,16.39,16.305,16.39,1679.0
2019-12-12,16.48,16.48,16.48,16.48,3000.0
2019-12-13,16.585,16.585,16.565,16.58,26550.0
2019-12-16,16.735,16.75,16.635,16.75,6235.0
2019-12-17,16.86,16.975,16.795,16.975,38295.0
2019-12-18,17.125,17.125,16.94,17.105,24021.0
2019-12-19,17.13,17.19,16.965,16.965,48479.0
2019-12-20,17.0,17.075,16.99,17.025,3688.0
2019-12-23,17.025,17.025,16.935,16.935,2408.0
2019-12-24,16.99,16.99,16.965,16.965,16328.0
2019-12-27,16.99,16.99,16.99,16.99,50.0
2019-12-30,17.055,17.055,17.05,17.055,17387.0
2019-12-31,16.935,16.935,16.935,16.935,1299.0
2020-01-02,16.99,16.99,16.99,16.99,2785.0
2020-01-03,17.23,17.355,17.19,17.19,541.0
2020-01-06,17.125,17.13,16.975,17.13,5453.0
2020-01-07,17.14,17.14,17.14,17.14,172.0
2020-01-08,17.165,17.165,16.875,17.065,4300.0
2020-01-09,17.295,17.295,17.255,17.255,5493.0
2020-01-10,17.315,17.38,17.315,17.38,6882.0
2020-01-13,17.355,17.41,17.32,17.395,2889.0
2020-01-14,17.55,17.55,17.345,17.47,9145.0
2020-01-15,17.435,17.435,17.37,17.37,7810.0
2020-01-16,17.36,17.41,17.34,17.37,1412.0
2020-01-17,17.43,17.5,17.37,17.37,12392.0
2020-01-20,17.685,17.685,17.56,17.62,8332.0
2020-01-21,17.645,17.65,17.455,17.455,33990.0
2020-01-22,17.42,17.535,17.305,17.535,8885.0
2020-01-23,17.575,17.725,17.29,17.725,50583.0
2020-01-24,17.24,17.305,17.155,17.305,4273.0
2020-01-28,16.735,16.81,16.685,16.72,16810.0
2020-01-29,16.87,17.195,16.87,17.195,15243.0
2020-01-30,16.91,17.0,16.76,16.76,9966.0
2020-01-31,16.82,16.835,16.72,16.8,5094.0
2020-02-03,16.2,16.63,16.2,16.465,4787.0
2020-02-04,16.465,16.465,16.465,16.465,0.0
2020-02-05,16.885,16.985,16.875,16.9,30866.0
2020-02-06,17.08,17.265,17.01,17.265,5355.0
2020-02-07,17.125,17.165,17.01,17.01,16750.0
2020-02-10,16.96,17.01,16.96,16.99,5465.0
2020-02-11,16.99,17.18,16.965,16.965,3246.0
2020-02-12,17.155,17.205,17.155,17.195,12244.0
2020-02-13,17.195,17.355,17.195,17.295,23503.0
2020-02-14,17.165,17.305,17.155,17.305,24674.0
2020-02-17,17.295,17.295,17.23,17.23,2381.0
2020-02-18,17.28,17.28,17.05,17.05,55423.0
2020-02-19,17.165,17.33,17.165,17.18,8967.0
2020-02-20,17.455,17.455,17.34,17.34,25589.0
2020-02-21,17.175,17.175,17.01,17.09,8288.0
2020-02-24,16.81,16.85,16.68,16.72,24022.0
2020-02-25,16.16,16.66,16.135,16.66,97028.0
2020-02-26,16.585,16.795,16.585,16.68,56851.0
2020-02-27,16.57,16.57,16.57,16.57,2004.0
2020-02-28,16.29,16.375,16.05,16.075,14247.0
2020-03-02,16.165,16.2,15.92,16.2,12182.0
2020-03-03,16.57,16.76,16.49,16.49,33067.0
2020-03-04,16.405,16.48,16.07,16.24,4605.0
2020-03-05,16.49,16.49,16.355,16.43,10298.0
2020-03-06,16.125,16.165,15.985,15.985,9643.0
2020-03-09,15.46,15.665,15.17,15.415,7618.0
2020-03-10,14.955,15.295,14.955,15.295,15452.0
2020-03-11,15.605,15.91,15.525,15.58,18148.0
2020-03-12,15.235,15.335,14.92,14.92,15811.0
2020-03-13,13.75,14.015,13.605,13.775,7827.0
2020-03-16,13.605,14.84,13.11,13.605,40080.0
2020-03-17,13.85,14.075,13.81,13.81,18311.0
2020-03-18,14.92,14.92,14.05,14.05,27770.0
2020-03-19,14.245,14.265,13.965,13.965,9611.0
2020-03-20,13.465,13.77,13.465,13.77,1400.0
2020-03-23,13.785,13.865,13.785,13.84,32686.0
2020-03-24,12.365,13.785,12.365,13.785,9076.0
2020-03-25,14.305,14.33,14.195,14.195,627.0
2020-03-26,14.92,15.045,14.88,15.045,1616.0
2020-03-27,15.035,15.035,14.74,14.765,8001.0
2020-03-30,14.285,14.285,14.265,14.265,2164.0
2020-03-31,14.385,14.47,14.385,14.47,1100.0
2020-04-01,14.6,14.61,14.475,14.475,6683.0
2020-04-02,14.42,14.425,14.41,14.41,1041.0
2020-04-03,14.585,14.585,14.52,14.52,399.0
2020-04-06,14.635,14.78,14.635,14.78,9663.0
2020-04-07,15.005,15.005,15.005,15.005,3.0
2020-04-08,15.005,15.005,15.005,15.005,0.0
2020-04-09,15.095,15.11,15.02,15.11,10004.0
2020-04-14,14.84,14.84,14.84,14.84,130.0
2020-04-15,14.84,14.84,14.84,14.84,0.0
2020-04-16,15.005,15.005,15.005,15.005,3300.0
2020-04-17,15.135,15.135,15.135,15.135,1960.0
2020-04-20,15.135,15.135,15.135,15.135,0.0
2020-04-21,15.105,15.105,14.75,14.84,7802.0
2020-04-22,14.635,14.75,14.57,14.75,33800.0
2020-04-23,15.085,15.085,15.085,15.085,500.0
2020-04-24,14.905,14.905,14.905,14.905,331.0
2020-04-27,14.85,14.92,14.755,14.84,1716.0
2020-04-28,15.105,15.105,14.89,14.89,16149.0
2020-04-29,14.825,14.865,14.825,14.865,2612.0
2020-04-30,15.11,15.41,15.11,15.295,1234.0
2020-05-01,14.665,14.675,14.665,14.675,898.0
2020-05-04,14.52,14.83,14.52,14.825,10670.0
2020-05-05,14.83,14.83,14.8,14.8,273.0
2020-05-06,14.825,14.955,14.825,14.825,11023.0
2020-05-07,14.955,15.005,14.915,14.99,3122.0
2020-05-08,14.92,14.92,14.92,14.92,110.0
2020-05-11,15.02,15.02,14.895,14.99,2439.0
2020-05-12,14.88,14.88,14.88,14.88,279.0
2020-05-13,14.875,14.955,14.875,14.955,980.0
2020-05-14,14.905,14.905,14.75,14.75,920.0
2020-05-15,14.75,14.75,14.715,14.715,279.0
2020-05-18,14.775,14.775,14.775,14.775,2400.0
2020-05-19,14.775,14.775,14.775,14.775,0.0
2020-05-20,14.89,14.905,14.89,14.905,705.0
2020-05-21,14.89,14.905,14.85,14.85,856.0
2020-05-22,14.725,14.725,14.675,14.675,1768.0
2020-05-25,14.495,14.495,14.495,14.495,353.0
2020-05-26,14.61,14.89,14.6,14.84,5612.0
2020-05-27,14.73,14.73,14.625,14.625,938.0
2020-05-28,14.71,14.71,14.71,14.71,2000.0
2020-05-29,14.56,14.71,14.51,14.665,1279.0
2020-06-01,14.78,14.94,14.78,14.94,3707.0
2020-06-02,14.88,14.88,14.78,14.78,978.0
2020-06-03,14.79,14.85,14.79,14.84,3440.0
2020-06-04,14.915,14.915,14.84,14.84,1381.0
2020-06-05,14.805,14.805,14.73,14.73,7810.0
2020-06-09,14.92,14.99,14.92,14.99,4397.0
2020-06-10,15.085,15.185,15.07,15.07,5093.0
2020-06-11,15.035,15.035,15.005,15.005,2138.0
2020-06-12,14.83,14.88,14.775,14.88,4675.0
2020-06-15,14.88,14.955,14.88,14.88,1647.0
2020-06-16,14.78,14.865,14.78,14.865,5407.0
2020-06-17,14.865,14.865,14.825,14.84,2777.0
2020-06-18,14.99,14.99,14.99,14.99,275.0
2020-06-19,15.18,15.18,15.18,15.18,74.0
2020-06-22,15.25,15.285,15.25,15.285,2079.0
2020-06-23,15.285,15.285,15.285,15.285,0.0
2020-06-24,15.295,15.365,15.295,15.365,1288.0
2020-06-25,15.12,15.12,15.11,15.11,404.0
2020-06-26,15.11,15.11,15.11,15.11,0.0
2020-06-29,15.06,15.06,15.005,15.005,5842.0
2020-06-30,15.395,15.395,15.16,15.235,12367.0
2020-07-01,15.195,15.26,15.195,15.235,1984.0
2020-07-02,15.195,15.36,15.195,15.36,1171.0
2020-07-03,15.515,15.525,15.515,15.525,10472.0
2020-07-06,15.525,15.525,15.525,15.525,0.0
2020-07-07,16.015,16.015,15.82,15.82,833.0
2020-07-08,15.895,16.065,15.86,15.94,6008.0
2020-07-09,16.105,16.21,16.105,16.21,3024.0
2020-07-10,16.125,16.175,16.075,16.075,3627.0
2020-07-13,16.075,16.215,16.075,16.215,6133.0
2020-07-14,16.215,16.215,16.215,16.215,0.0
2020-07-15,15.99,15.99,15.91,15.99,3527.0
2020-07-16,15.99,15.99,15.99,15.99,0.0
2020-07-17,15.885,15.94,15.885,15.94,2397.0
2020-07-20,15.885,15.94,15.885,15.94,857.0
2020-07-21,16.31,16.41,16.31,16.405,2181.0
2020-07-22,16.15,16.275,16.15,16.235,4353.0
2020-07-23,16.005,16.05,16.005,16.05,6535.0
2020-07-24,16.05,16.05,16.05,16.05,0.0
2020-07-27,16.08,16.08,15.86,16.08,600.0
2020-07-28,16.21,16.21,16.21,16.21,1615.0
2020-07-29,16.115,16.185,16.115,16.185,1063.0
2020-07-30,16.2,16.2,16.2,16.2,261.0
2020-07-31,16.115,16.115,16.05,16.05,8388.0
2020-08-03,16.065,16.275,16.065,16.275,6737.0
2020-08-04,16.285,16.41,16.285,16.41,12941.0
2020-08-05,16.325,16.325,16.25,16.325,10770.0
2020-08-06,16.36,16.545,16.32,16.32,18546.0
2020-08-07,16.32,16.32,16.19,16.19,3372.0
2020-08-10,16.275,16.295,16.26,16.285,10072.0
2020-08-11,16.345,16.345,16.325,16.325,6347.0
2020-08-12,16.165,16.2,16.165,16.2,20794.0
2020-08-13,16.21,16.325,16.185,16.325,6083.0
2020-08-14,16.325,16.325,16.325,16.325,0.0
2020-08-17,16.465,16.48,16.465,16.48,1344.0
2020-08-18,16.245,16.37,16.245,16.325,7951.0
2020-08-19,16.405,16.405,16.36,16.36,2703.0
2020-08-20,16.165,16.165,15.98,15.99,630.0
2020-08-21,16.05,16.16,16.05,16.15,2755.0
2020-08-24,16.295,16.31,16.295,16.31,927.0
2020-08-25,16.495,16.495,16.37,16.43,2625.0
2020-08-26,16.37,16.37,16.31,16.37,2060.0
2020-08-27,16.405,16.47,16.215,16.215,2077.0
2020-08-28,16.16,16.175,16.08,16.135,24874.0
2020-08-31,16.1,16.1,16.08,16.08,1281.0
2020-09-01,15.7,15.72,15.7,15.72,6400.0
2020-09-02,15.99,16.015,15.945,16.015,10841.0
2020-09-03,16.015,16.055,15.995,15.995,6617.0
2020-09-04,15.855,15.87,15.855,15.87,1092.0
2020-09-07,15.87,15.88,15.82,15.88,22245.0
2020-09-08,15.8,15.895,15.775,15.775,13226.0
2020-09-09,15.8,15.845,15.77,15.845,1728.0
2020-09-10,15.81,15.895,15.81,15.86,4913.0
2020-09-11,15.71,15.81,15.71,15.81,2038.0
2020-09-14,16.02,16.02,16.02,16.02,686.0
2020-09-15,16.115,16.115,16.115,16.115,1116.0
2020-09-16,16.09,16.14,16.09,16.09,389.0
2020-09-17,16.185,16.185,16.185,16.185,270.0
2020-09-18,16.15,16.15,16.15,16.15,1500.0
2020-09-21,16.115,16.135,16.015,16.015,2195.0
2020-09-22,16.02,16.02,16.02,16.02,2000.0
2020-09-23,16.165,16.165,16.165,16.165,209.0
2020-09-24,15.97,15.98,15.945,15.945,1616.0
2020-09-25,16.105,16.105,15.92,15.92,1875.0
2020-09-28,16.05,16.05,16.05,16.05,700.0
2020-09-29,16.04,16.04,15.98,15.98,1703.0
2020-09-30,15.97,16.115,15.97,16.075,7342.0
2020-10-01,16.21,16.21,16.14,16.14,11999.0
2020-10-02,16.19,16.225,16.075,16.075,17302.0
2020-10-05,16.055,16.055,16.055,16.055,800.0
2020-10-06,16.215,16.235,16.215,16.235,1489.0
2020-10-07,16.345,16.405,16.345,16.405,6278.0
2020-10-08,16.47,16.47,16.395,16.435,6715.0
2020-10-09,16.565,16.6,16.545,16.545,3827.0
2020-10-12,16.555,16.64,16.53,16.64,14935.0
2020-10-13,16.725,16.76,16.655,16.655,6032.0
2020-10-14,16.81,16.81,16.74,16.74,4322.0
2020-10-15,16.81,16.81,16.665,16.665,4672.0
2020-10-16,16.785,16.785,16.665,16.665,10089.0
2020-10-19,16.845,16.845,16.835,16.835,5531.0
2020-10-20,16.875,16.885,16.875,16.885,2134.0
2020-10-21,16.96,16.98,16.945,16.945,2130.0
2020-10-22,16.71,16.76,16.71,16.76,597.0
2020-10-23,16.82,16.82,16.82,16.82,220.0
2020-10-26,16.675,16.685,16.675,16.685,1100.0
2020-10-27,16.575,16.575,16.48,16.575,21587.0
2020-10-28,16.65,16.65,16.65,16.65,288.0
2020-10-29,16.445,16.555,16.42,16.555,3231.0
2020-10-30,16.495,16.53,16.43,16.43,9679.0
2020-11-02,16.625,16.625,16.395,16.625,5422.0
2020-11-03,16.565,16.565,16.505,16.505,2402.0
2020-11-04,16.27,16.27,16.27,16.27,15000.0
2020-11-05,16.665,16.69,16.545,16.545,8623.0
2020-11-06,16.65,16.65,16.65,16.65,850.0
2020-11-09,16.905,16.905,16.85,16.85,1140.0
2020-11-10,16.93,17.095,16.74,16.775,29299.0
2020-11-11,16.775,16.775,16.565,16.575,121632.0
2020-11-12,16.76,16.76,16.69,16.725,52208.0
2020-11-13,16.785,16.81,16.7,16.735,42882.0
2020-11-16,16.735,16.735,16.735,16.735,0.0
2020-11-17,16.905,16.905,16.775,16.775,18079.0
2020-11-18,16.875,16.875,16.86,16.875,1932.0
2020-11-19,16.795,16.795,16.74,16.775,4980.0
2020-11-20,16.795,16.795,16.75,16.785,1310.0
2020-11-23,16.825,16.955,16.81,16.905,20528.0
2020-11-24,16.945,16.955,16.905,16.955,28773.0
2020-11-25,16.905,16.905,16.775,16.85,3609.0
2020-11-26,16.75,16.75,16.665,16.735,52626.0
2020-11-27,16.775,16.82,16.775,16.81,20507.0
2020-11-30,16.93,16.93,16.71,16.71,6308.0
2020-12-01,16.625,16.75,16.625,16.74,6092.0
2020-12-02,16.85,16.87,16.74,16.74,1144.0
2020-12-03,16.74,16.85,16.74,16.85,6364.0
2020-12-04,16.82,16.955,16.82,16.955,3011.0
2020-12-07,16.97,16.985,16.8,16.8,7205.0
2020-12-08,16.93,16.985,16.895,16.935,25368.0
2020-12-09,17.04,17.105,17.04,17.105,6132.0
2020-12-10,17.095,17.095,16.735,16.735,35704.0
2020-12-11,16.97,16.97,16.795,16.795,1793.0
2020-12-14,16.795,16.795,16.575,16.7,12320.0
2020-12-15,16.625,16.625,16.615,16.615,4825.0
2020-12-16,16.675,16.76,16.64,16.76,5472.0
2020-12-17,16.65,16.725,16.65,16.71,7322.0
2020-12-18,16.7,16.775,16.7,16.75,4437.0
2020-12-21,16.87,16.87,16.75,16.82,1150.0
2020-12-22,16.665,16.765,16.65,16.7,7394.0
2020-12-23,16.69,16.765,16.65,16.765,11821.0
2020-12-24,16.785,16.785,16.735,16.735,14294.0
2020-12-29,16.96,16.97,16.945,16.945,13046.0
2020-12-30,16.945,16.945,16.945,16.945,0.0
2020-12-31,16.945,16.945,16.945,16.945,0.0
2021-01-04,17.115,17.115,17.03,17.115,5451.0
2021-01-05,17.115,17.115,17.115,17.115,0.0
2021-01-06,17.18,17.2,17.18,17.18,320.0
2021-01-07,17.08,17.105,17.08,17.105,996.0
2021-01-08,17.14,17.265,17.14,17.265,2167.0
2021-01-11,17.68,17.76,17.595,17.64,14691.0
2021-01-12,17.64,17.64,17.615,17.615,4042.0
2021-01-13,17.68,17.68,17.68,17.68,1909.0
2021-01-14,17.775,17.86,17.715,17.81,5268.0
2021-01-15,17.725,17.725,17.655,17.655,2.0
2021-01-18,17.665,17.81,17.545,17.75,5174.0
2021-01-19,17.92,18.23,17.92,18.205,37286.0
2021-01-20,18.13,18.3,18.105,18.265,25228.0
2021-01-21,18.325,18.4,18.28,18.4,5726.0
2021-01-22,18.58,18.58,18.29,18.34,5266.0
2021-01-25,18.365,18.365,18.365,18.365,1.0
2021-01-27,18.605,18.605,18.155,18.2,14943.0
2021-01-28,18.005,18.2,18.005,18.055,4693.0
2021-01-29,18.08,18.08,17.98,17.98,865.0
2021-02-01,17.605,18.06,17.605,18.06,17055.0
2021-02-02,18.12,18.425,18.12,18.39,9716.0
2021-02-03,18.45,18.52,18.435,18.52,4537.0
2021-02-04,18.51,18.51,18.255,18.255,1297.0
2021-02-05,18.51,18.64,18.51,18.605,33459.0
2021-02-08,18.375,18.475,18.275,18.46,26040.0
2021-02-09,18.435,18.46,18.4,18.425,6552.0
2021-02-10,18.555,18.57,18.46,18.555,12559.0
2021-02-11,18.62,18.64,18.485,18.64,14177.0
2021-02-12,18.705,18.73,18.63,18.705,3155.0
2021-02-15,18.695,18.705,18.665,18.705,20413.0
2021-02-16,18.705,18.79,18.67,18.775,49105.0
2021-02-17,18.835,18.835,18.75,18.805,10788.0
2021-02-18,18.8,18.8,18.555,18.655,15177.0
2021-02-19,18.705,18.705,18.255,18.385,17236.0
2021-02-22,18.45,18.45,18.24,18.24,3904.0
2021-02-23,17.775,17.895,17.705,17.895,4240.0
2021-02-24,17.775,17.79,17.63,17.765,1666.0
2021-02-25,17.455,17.675,17.42,17.655,37269.0
2021-02-26,17.485,17.53,17.445,17.445,2018.0
2021-03-01,17.76,17.76,17.76,17.76,10.0
2021-03-02,17.985,17.995,17.79,17.85,5223.0
2021-03-03,17.85,17.85,17.665,17.81,23830.0
2021-03-04,17.995,17.995,17.555,17.565,43607.0
2021-03-05,17.52,17.615,17.345,17.57,11762.0
2021-03-08,17.565,17.565,17.565,17.565,1069.0
2021-03-09,17.48,17.63,17.46,17.58,12384.0
2021-03-10,17.62,17.69,17.58,17.69,3610.0
2021-03-11,17.57,17.945,17.57,17.945,5962.0
2021-03-12,18.03,18.03,17.9,17.91,4484.0
2021-03-15,17.945,17.945,17.8,17.8,258.0
2021-03-16,17.945,17.945,17.86,17.885,9296.0
2021-03-17,17.98,18.035,17.91,17.92,7236.0
2021-03-18,18.03,18.12,18.03,18.07,5185.0
2021-03-19,17.875,17.98,17.875,17.91,16900.0
2021-03-22,17.985,18.06,17.985,17.985,1384.0
2021-03-23,18.18,18.18,17.97,17.995,4812.0
2021-03-24,18.105,18.105,17.9,17.98,2038.0
2021-03-25,17.68,17.74,17.65,17.725,7862.0
2021-03-26,17.775,17.925,17.775,17.87,3664.0
2021-03-29,17.86,18.005,17.825,17.95,12822.0
2021-03-30,17.995,18.02,17.95,17.97,4894.0
2021-03-31,18.14,18.14,18.14,18.14,100.0
2021-04-01,18.335,18.4,18.315,18.4,2958.0
2021-04-06,18.42,18.435,18.35,18.365,1141.0
2021-04-07,18.39,18.4,18.39,18.39,4392.0
2021-04-08,18.47,18.665,18.47,18.665,1093.0
2021-04-09,18.52,18.52,18.41,18.45,12353.0
2021-04-12,18.46,18.46,18.36,18.385,27850.0
2021-04-13,18.335,18.45,18.275,18.275,1937.0
2021-04-14,18.275,18.275,18.2,18.2,5723.0
2021-04-15,18.19,18.19,18.03,18.105,2264.0
2021-04-16,18.275,18.315,18.275,18.275,468.0
2021-04-19,18.45,18.595,18.45,18.535,2230.0
2021-04-20,18.42,18.46,18.385,18.385,4342.0
2021-04-21,18.31,18.375,18.275,18.31,24251.0
2021-04-22,18.385,18.385,18.335,18.36,7946.0
2021-04-23,18.52,18.52,18.51,18.51,827.0
2021-04-26,18.56,18.58,18.535,18.58,1839.0
2021-04-27,18.51,18.555,18.485,18.485,1963.0
2021-04-28,18.545,18.655,18.545,18.645,5285.0
2021-04-29,18.645,18.645,18.595,18.605,881.0
2021-04-30,18.535,18.535,18.425,18.435,1631.0
2021-05-03,18.39,18.45,18.315,18.315,3087.0
2021-05-04,18.275,18.365,18.275,18.36,7512.0
2021-05-05,18.315,18.385,18.25,18.25,2690.0
2021-05-06,18.29,18.365,18.28,18.29,5358.0
2021-05-07,18.39,18.445,18.385,18.385,6982.0
2021-05-10,18.31,18.31,18.2,18.2,945.0
2021-05-11,18.02,18.02,17.775,17.86,4618.0
2021-05-12,17.97,17.97,17.705,17.92,1294.0
2021-05-13,17.84,17.97,17.84,17.945,1381.0
2021-05-14,17.9,17.9,17.87,17.895,1346.0
2021-05-17,17.81,17.935,17.81,17.895,2522.0
2021-05-18,18.01,18.205,18.005,18.18,15404.0
2021-05-19,18.095,18.155,18.095,18.105,425.0
2021-05-20,18.145,18.205,18.145,18.155,7808.0
2021-05-21,18.28,18.28,18.13,18.19,2343.0
2021-05-24,18.12,18.24,18.12,18.145,1561.0
2021-05-25,18.28,18.42,18.28,18.42,2814.0
2021-05-26,18.45,18.47,18.445,18.45,5226.0
2021-05-27,18.56,18.56,18.47,18.555,15197.0
2021-05-28,18.835,18.835,18.815,18.815,1725.0
2021-05-31,18.865,18.9,18.79,18.9,429.0
2021-06-01,18.595,19.06,18.595,19.01,556.0
2021-06-02,18.86,18.985,18.86,18.985,2031.0
2021-06-03,18.985,19.01,18.97,18.97,12159.0
2021-06-04,18.97,19.07,18.915,18.985,3578.0
2021-06-07,19.35,19.35,18.84,18.89,7765.0
2021-06-08,18.89,18.915,18.815,18.815,1926.0
2021-06-09,18.775,18.805,18.74,18.78,2120.0
2021-06-10,18.8,18.95,18.79,18.79,6052.0
2021-06-11,18.925,18.935,18.865,18.875,6989.0
2021-06-15,19.045,19.045,18.9,18.945,3365.0
2021-06-16,18.825,18.91,18.815,18.825,1972.0
2021-06-17,18.75,18.9,18.75,18.9,1057.0
2021-06-18,19.01,19.055,18.975,19.0,118.0
2021-06-21,19.24,19.24,18.97,18.985,1068.0
2021-06-22,19.02,19.02,18.97,18.97,1853.0
2021-06-23,18.995,19.06,18.995,19.0,357.0
2021-06-24,19.02,19.08,18.975,18.975,3448.0
2021-06-25,19.095,19.145,19.095,19.145,6338.0
2021-06-28,19.17,19.23,19.17,19.23,1798.0
2021-06-29,19.355,19.355,19.12,19.145,11321.0
2021-06-30,19.435,19.435,19.33,19.35,36333.0
2021-07-01,19.355,19.435,19.355,19.435,3915.0
2021-07-02,19.42,19.42,19.205,19.205,39373.0
2021-07-05,19.115,19.115,19.115,19.115,11300.0
2021-07-06,19.08,19.09,18.925,18.925,1643.0
2021-07-07,19.005,19.115,19.005,19.065,1436.0
2021-07-08,19.175,19.175,19.175,19.175,796.0
2021-07-09,18.91,18.97,18.755,18.96,3573.0
2021-07-12,19.065,19.065,18.9,18.9,2022.0
2021-07-13,19.04,19.115,19.04,19.115,11165.0
2021-07-14,19.05,19.05,19.04,19.04,1315.0
2021-07-15,19.1,19.29,19.03,19.265,15731.0
2021-07-16,19.33,19.34,19.315,19.315,911.0
2021-07-19,19.29,19.29,19.115,19.115,28625.0
2021-07-20,19.05,19.15,19.03,19.03,7585.0
2021-07-21,19.295,19.295,19.08,19.09,4484.0
2021-07-22,19.175,19.27,19.175,19.22,6960.0
2021-07-23,19.195,19.195,19.09,19.09,5177.0
2021-07-26,19.205,19.205,18.84,18.85,7380.0
2021-07-27,18.875,18.885,18.65,18.65,7086.0
2021-07-28,18.565,18.61,18.395,18.525,61165.0
2021-07-29,18.73,19.015,18.73,18.99,85483.0
2021-07-30,18.935,18.935,18.85,18.895,2272.0
2021-08-02,19.125,19.16,19.125,19.16,28.0
2021-08-03,19.175,19.175,19.03,19.03,12631.0
2021-08-04,19.28,19.435,19.28,19.39,10951.0
2021-08-05,19.445,19.48,19.375,19.41,2557.0
2021-08-06,19.325,19.325,19.21,19.23,1910.0
2021-08-09,19.255,19.35,19.125,19.325,10992.0
2021-08-10,19.295,19.355,19.29,19.355,2841.0
2021-08-11,19.295,19.34,19.265,19.27,890.0
2021-08-12,19.29,19.305,19.255,19.255,15940.0
2021-08-13,19.125,19.21,19.125,19.15,23689.0
2021-08-16,19.305,19.305,19.065,19.14,8619.0
2021-08-17,19.185,19.185,18.995,18.995,4682.0
2021-08-18,19.16,19.41,19.16,19.385,1997.0
2021-08-19,19.28,19.385,19.28,19.385,66.0
2021-08-20,19.16,19.205,18.815,19.065,2962.0
2021-08-23,19.09,19.255,19.09,19.255,2597.0
2021-08-24,19.265,19.315,19.255,19.265,2810.0
2021-08-25,19.355,19.355,19.325,19.325,889.0
2021-08-26,19.635,19.635,19.27,19.35,6583.0
2021-08-27,19.21,19.39,19.21,19.39,1174.0
2021-08-30,19.27,19.46,19.27,19.46,4032.0
2021-08-31,19.48,19.48,19.355,19.375,2323.0
2021-09-01,19.665,19.855,19.665,19.83,871.0
2021-09-02,19.745,19.76,19.59,19.59,5933.0
2021-09-03,19.555,19.625,19.555,19.605,2868.0
2021-09-06,19.65,19.735,19.54,19.735,1665.0
2021-09-07,19.7,19.815,19.685,19.755,9171.0
2021-09-08,19.85,19.855,19.66,19.66,1998.0
2021-09-09,19.675,19.675,19.615,19.615,2719.0
2021-09-10,19.745,19.79,19.735,19.79,1328.0
2021-09-13,19.755,19.755,19.625,19.64,9055.0
2021-09-14,19.795,19.805,19.745,19.77,2447.0
2021-09-15,19.65,19.665,19.65,19.665,937.0
2021-09-16,19.605,19.605,19.355,19.385,13099.0
2021-09-17,19.485,19.52,19.45,19.505,947.0
2021-09-20,19.51,19.51,19.115,19.245,25819.0
2021-09-21,19.05,19.11,19.005,19.005,170128.0
2021-09-22,19.17,19.325,19.17,19.325,6648.0
2021-09-23,19.52,19.78,19.505,19.505,17590.0
2021-09-24,19.505,19.505,19.39,19.47,30923.0
2021-09-27,19.305,19.41,19.255,19.265,7605.0
2021-09-28,19.175,19.175,19.09,19.115,23148.0
2021-09-29,19.065,19.065,19.065,19.065,27.0
2021-09-30,19.065,19.125,18.97,19.08,18119.0
2021-10-01,18.925,19.02,18.875,18.955,15109.0
2021-10-04,18.945,18.945,18.78,18.78,1652.0
2021-10-05,18.54,18.78,18.495,18.745,66644.0
2021-10-06,18.8,18.84,18.585,18.585,3119.0
2021-10-07,18.695,18.85,18.575,18.805,8866.0
2021-10-08,18.935,18.935,18.695,18.695,3481.0
2021-10-11,18.96,18.96,18.71,18.72,1784.0
2021-10-12,18.37,18.59,18.37,18.575,2400.0
2021-10-13,18.585,18.625,18.47,18.625,771.0
2021-10-14,18.71,18.71,18.705,18.705,11573.0
2021-10-15,18.72,18.745,18.71,18.71,1084.0
2021-10-18,18.865,18.865,18.765,18.84,5510.0
2021-10-19,18.84,18.91,18.835,18.9,1156.0
2021-10-20,19.255,19.255,18.84,18.84,1533.0
2021-10-21,18.92,18.92,18.74,18.74,45685.0
2021-10-22,18.8,18.825,18.765,18.825,13146.0
2021-10-25,18.73,18.8,18.73,18.8,470.0
2021-10-26,18.825,18.825,18.755,18.755,13039.0
2021-10-27,18.625,18.625,18.525,18.525,9705.0
2021-10-28,18.495,18.54,18.495,18.495,2262.0
2021-10-29,18.55,18.55,18.55,18.55,3.0
2021-11-01,18.495,18.495,18.155,18.215,11004.0
2021-11-02,18.34,18.395,18.34,18.34,3509.0
2021-11-03,18.375,18.41,18.325,18.395,5352.0
2021-11-04,18.495,18.495,18.47,18.495,3338.0
2021-11-05,18.565,18.635,18.565,18.635,4218.0
2021-11-08,18.6,18.65,18.555,18.565,5331.0
2021-11-09,18.755,18.765,18.755,18.765,1194.0
2021-11-10,18.68,18.705,18.6,18.61,37966.0
2021-11-11,18.755,18.77,18.705,18.77,623.0
2021-11-12,19.16,19.21,19.16,19.16,309.0
2021-11-15,19.305,19.305,18.935,18.99,1389.0
2021-11-16,18.97,19.065,18.97,19.065,1850.0
2021-11-17,19.15,19.17,19.15,19.16,740.0
2021-11-18,19.195,19.195,19.08,19.08,7576.0
2021-11-19,18.955,19.015,18.955,19.015,3069.0
2021-11-22,19.125,19.185,19.05,19.15,2045.0
2021-11-23,18.98,18.98,18.835,18.955,4043.0
2021-11-24,18.92,18.945,18.85,18.9,1339.0
2021-11-25,18.98,18.98,18.98,18.98,22.0
2021-11-26,18.955,18.96,18.825,18.825,10635.0
2021-11-29,18.6,18.77,18.59,18.77,17041.0
2021-11-30,18.805,18.805,18.67,18.8,2566.0
2021-12-01,18.875,18.945,18.875,18.895,1048.0
2021-12-02,18.925,19.175,18.925,19.175,3718.0
2021-12-03,19.17,19.34,19.17,19.34,14200.0
2021-12-06,19.425,19.45,19.425,19.425,1398.0
2021-12-07,19.21,19.295,19.205,19.205,10337.0
2021-12-08,19.27,19.28,19.27,19.28,531.0
2021-12-09,19.255,19.255,19.255,19.255,1801.0
2021-12-10,19.51,19.51,19.245,19.245,398.0
2021-12-13,19.39,19.39,19.205,19.205,3070.0
2021-12-14,19.02,19.09,19.02,19.065,4253.0
2021-12-15,19.1,19.14,18.995,19.14,6188.0
2021-12-16,18.9,18.995,18.9,18.96,3486.0
2021-12-17,19.02,19.02,18.98,19.005,1835.0
2021-12-20,18.97,18.97,18.755,18.79,3855.0
2021-12-21,18.86,18.925,18.86,18.925,1438.0
2021-12-22,18.99,18.99,18.98,18.98,666.0
2021-12-23,19.03,19.03,19.03,19.03,1771.0
2021-12-24,19.235,19.235,19.235,19.235,23.0
2021-12-29,19.15,19.15,19.125,19.15,278.0
2021-12-30,19.04,19.15,19.04,19.15,11.0
2021-12-31,19.14,19.14,19.1,19.1,253.0
2022-01-04,19.29,19.29,19.29,19.29,20.0
2022-01-05,19.22,19.23,19.135,19.185,5916.0
2022-01-06,19.365,19.365,19.09,19.15,298.0
2022-01-07,19.315,19.34,19.29,19.34,3762.0
2022-01-10,19.42,19.42,19.34,19.385,1664.0
2022-01-11,19.47,19.495,19.47,19.495,4117.0
2022-01-12,19.65,19.665,19.555,19.555,10003.0
2022-01-13,19.685,19.685,19.555,19.59,5059.0
2022-01-14,19.505,19.555,19.435,19.435,1859.0
2022-01-17,19.725,19.725,19.505,19.72,2002.0
2022-01-18,19.51,19.625,19.485,19.53,5933.0
2022-01-19,19.435,19.53,19.435,19.53,309.0
2022-01-20,19.445,19.47,19.375,19.435,7769.0
2022-01-21,19.42,19.47,19.35,19.39,9762.0
2022-01-24,19.53,19.605,19.21,19.355,1847.0
2022-01-25,19.185,19.185,18.875,19.005,26996.0
2022-01-27,19.005,19.005,18.685,18.685,27721.0
2022-01-28,18.96,18.96,18.835,18.835,2382.0
2022-01-31,18.96,19.245,18.96,19.245,13123.0
2022-02-01,19.28,19.435,19.28,19.435,560.0
2022-02-02,19.48,19.48,19.385,19.385,1233.0
2022-02-03,19.315,19.315,19.22,19.22,7601.0
2022-02-04,19.22,19.235,19.16,19.185,2862.0
2022-02-07,19.45,19.45,19.45,19.45,400.0
2022-02-08,19.605,19.605,19.245,19.255,951.0
2022-02-09,19.54,19.545,19.48,19.545,203.0
2022-02-10,19.695,19.695,19.6,19.685,3049.0
2022-02-11,19.78,19.78,19.76,19.76,1126.0
2022-02-14,19.445,19.51,19.365,19.41,2820.0
2022-02-15,19.4,19.4,19.315,19.315,5716.0
2022-02-16,19.425,19.545,19.4,19.495,14174.0
2022-02-17,19.495,19.505,19.385,19.45,16136.0
2022-02-18,19.6,19.6,19.235,19.435,1655.0
2022-02-21,19.51,19.51,19.15,19.22,4893.0
2022-02-22,18.945,19.17,18.815,18.84,3222.0
2022-02-23,18.97,18.97,18.97,18.97,146.0
2022-02-24,18.955,18.955,18.59,18.59,38205.0
2022-02-25,18.6,18.6,18.455,18.49,9316.0
2022-02-28,18.41,18.445,18.385,18.43,2784.0
2022-03-01,18.525,18.55,18.525,18.55,691.0
2022-03-02,18.405,18.405,18.275,18.275,919.0
2022-03-03,18.24,18.3,18.24,18.3,1250.0
2022-03-04,18.155,18.17,17.91,18.085,33893.0
2022-03-07,17.74,17.74,17.43,17.43,4290.0
2022-03-08,17.715,17.715,17.31,17.31,1926.0
2022-03-09,17.525,17.63,17.525,17.61,596.0
2022-03-10,17.635,17.8,17.63,17.725,7054.0
2022-03-11,17.695,17.695,17.23,17.23,29689.0
2022-03-14,17.265,17.37,17.215,17.32,19131.0
2022-03-15,17.205,17.205,17.07,17.18,20432.0
2022-03-16,16.87,17.0,16.82,16.82,25282.0
2022-03-17,17.68,17.87,17.63,17.68,21938.0
2022-03-18,17.62,17.62,17.49,17.49,3287.0
2022-03-21,17.5,17.5,17.5,17.5,329.0
2022-03-22,17.45,17.45,17.45,17.45,281.0
2022-03-23,17.68,17.68,17.595,17.595,1902.0
2022-03-24,17.595,17.63,17.355,17.63,3918.0
2022-03-25,17.54,17.54,17.42,17.455,1205.0
2022-03-28,17.51,17.51,17.295,17.31,2907.0
2022-03-29,17.75,17.75,17.56,17.56,3835.0
2022-03-30,17.765,17.765,17.665,17.665,2716.0
2022-03-31,17.725,17.785,17.695,17.775,8965.0
2022-04-01,17.61,17.67,17.525,17.67,6063.0
2022-04-04,17.74,17.88,17.69,17.88,5554.0
2022-04-05,17.895,17.92,17.73,17.785,3365.0
2022-04-06,17.88,17.88,17.515,17.585,7663.0
2022-04-07,17.725,17.725,17.575,17.645,28675.0
2022-04-08,17.6,17.6,17.585,17.6,840.0
2022-04-11,17.74,17.74,17.48,17.48,3381.0
2022-04-12,17.44,17.44,17.42,17.42,274.0
2022-04-13,17.385,17.5,17.385,17.5,3144.0
2022-04-14,17.535,17.585,17.535,17.585,1690.0
2022-04-19,17.725,17.725,17.6,17.6,2824.0
2022-04-20,17.475,17.475,17.475,17.475,73.0
2022-04-21,17.345,17.37,17.24,17.24,1550.0
2022-04-22,17.105,17.385,17.105,17.385,22694.0
2022-04-26,17.325,17.325,17.24,17.285,13919.0
2022-04-27,17.095,17.19,17.045,17.19,9884.0
2022-04-28,17.32,17.57,17.32,17.535,8425.0
2022-04-29,17.57,17.695,17.49,17.49,7915.0
2022-05-02,17.69,17.715,17.69,17.715,1878.0
2022-05-03,17.755,17.775,17.6,17.6,38948.0
2022-05-04,17.8,17.8,17.645,17.645,5008.0
2022-05-05,17.55,17.595,17.48,17.56,6037.0
2022-05-06,17.38,17.38,17.205,17.25,23264.0
2022-05-09,17.215,17.345,17.18,17.215,6083.0
2022-05-10,17.2,17.325,17.085,17.325,27823.0
2022-05-11,17.355,17.39,17.25,17.39,1314.0
2022-05-12,17.12,17.26,17.12,17.26,14736.0
2022-05-13,17.165,17.345,17.165,17.345,76246.0
2022-05-16,17.355,17.355,17.3,17.3,1997.0
2022-05-17,17.23,17.285,17.2,17.25,15122.0
2022-05-18,17.415,17.465,17.395,17.395,5041.0
2022-05-19,17.225,17.26,17.19,17.205,19317.0
2022-05-20,17.325,17.475,17.32,17.44,28800.0
2022-05-23,17.42,17.44,17.265,17.295,29565.0
2022-05-24,17.3,17.3,17.12,17.12,3598.0
2022-05-25,17.205,17.205,17.025,17.05,30561.0
2022-05-26,17.205,17.205,17.085,17.11,19564.0
2022-05-27,17.325,17.36,17.2,17.2,29047.0
2022-05-30,17.37,17.45,17.36,17.44,29572.0
2022-05-31,17.54,17.61,17.325,17.61,21596.0
2022-06-01,17.63,17.665,17.595,17.655,35449.0
2022-06-02,17.54,17.54,17.435,17.5,37681.0
2022-06-03,17.5,17.585,17.455,17.535,4412.0
2022-06-06,17.465,17.465,17.405,17.415,15112.0
2022-06-07,17.44,17.525,17.395,17.5,18798.0
2022-06-08,17.5,17.5,17.36,17.455,3543.0
2022-06-09,17.49,17.515,17.43,17.515,9621.0
2022-06-10,17.49,17.5,17.395,17.5,18184.0
2022-06-14,17.265,17.335,17.215,17.335,22714.0
2022-06-15,17.57,17.57,17.405,17.51,16965.0
2022-06-16,17.345,17.345,17.06,17.07,5889.0
2022-06-17,16.985,16.985,16.735,16.81,17126.0
2022-06-20,16.81,16.81,16.74,16.775,9379.0
2022-06-21,16.835,16.895,16.7,16.83,10782.0
2022-06-22,16.95,17.015,16.725,16.74,97386.0
2022-06-23,16.77,16.77,16.645,16.7,44809.0
2022-06-24,16.835,16.835,16.835,16.835,1500.0
2022-06-27,16.89,17.26,16.89,17.225,5351.0
2022-06-28,17.19,17.19,17.165,17.17,3782.0
2022-06-29,17.225,17.23,17.225,17.23,112.0
2022-06-30,17.08,17.08,17.0,17.035,6593.0
2022-07-01,17.27,17.27,16.855,16.855,1369.0
2022-07-04,17.01,17.01,16.965,17.0,3065.0
2022-07-05,17.01,17.01,16.775,16.89,2772.0
2022-07-06,16.885,16.885,16.685,16.695,5797.0
2022-07-07,16.675,16.765,16.675,16.675,1762.0
2022-07-08,16.865,16.98,16.845,16.98,1706.0
2022-07-11,17.06,17.06,16.75,16.765,7330.0
2022-07-12,16.955,16.955,16.82,16.855,12293.0
2022-07-13,16.975,16.975,16.845,16.845,273.0
2022-07-14,16.82,16.855,16.8,16.83,278.0
2022-07-15,16.84,16.84,16.795,16.795,645.0
2022-07-18,16.775,16.885,16.715,16.885,1634.0
2022-07-19,16.82,16.82,16.81,16.82,769.0
2022-07-20,16.92,16.92,16.83,16.83,561.0
2022-07-21,16.845,16.845,16.845,16.845,1506.0
2022-07-22,16.945,16.975,16.84,16.84,7355.0
2022-07-25,16.875,16.89,16.84,16.865,2707.0
2022-07-26,16.82,16.82,16.715,16.775,2257.0
2022-07-27,16.74,16.75,16.695,16.75,1675.0
2022-07-28,16.82,16.82,16.82,16.82,55.0
2022-07-29,16.965,16.98,16.965,16.965,1318.0
2022-08-01,16.99,16.99,16.855,16.855,331.0
2022-08-02,16.785,16.785,16.64,16.72,1487.0
2022-08-03,16.965,16.965,16.58,16.765,140955.0
2022-08-04,16.91,16.91,16.73,16.73,5119.0
2022-08-05,16.98,17.025,16.91,16.91,2940.0
2022-08-08,17.17,17.17,16.945,17.025,7933.0
2022-08-09,17.01,17.035,16.91,17.035,1865.0
2022-08-10,16.855,16.875,16.82,16.83,9568.0
2022-08-11,16.67,16.845,16.67,16.84,3563.0
2022-08-12,16.72,16.83,16.715,16.83,1494.0
2022-08-15,16.83,16.945,16.83,16.92,489.0
2022-08-16,17.025,17.145,16.975,16.975,13802.0
2022-08-17,17.17,17.23,17.105,17.225,5092.0
2022-08-18,17.27,17.275,17.215,17.275,5960.0
2022-08-19,17.26,17.365,17.26,17.365,1996.0
2022-08-22,17.15,17.26,17.15,17.215,8082.0
2022-08-23,17.385,17.385,17.09,17.105,4156.0
2022-08-24,17.105,17.105,16.975,16.975,7759.0
2022-08-25,17.07,17.07,17.015,17.025,6415.0
2022-08-26,17.27,17.27,17.17,17.17,6633.0
2022-08-29,17.105,17.105,17.09,17.09,259.0
2022-08-30,17.09,17.23,17.09,17.225,15754.0
2022-08-31,17.15,17.25,17.15,17.215,2409.0
2022-09-01,17.285,17.295,17.18,17.18,4180.0
2022-09-02,17.18,17.18,17.18,17.18,0.0
2022-09-05,17.195,17.24,17.195,17.24,50.0
2022-09-06,17.24,17.24,17.19,17.19,1074.0
2022-09-07,17.225,17.225,17.225,17.225,260.0
2022-09-08,17.25,17.25,17.19,17.215,3560.0
2022-09-09,17.215,17.215,17.215,17.215,0.0
2022-09-12,17.35,17.35,17.17,17.205,4222.0
2022-09-13,17.23,17.32,17.205,17.285,407969.0
2022-09-14,17.18,17.275,17.17,17.27,12922.0
2022-09-15,17.465,17.465,17.275,17.275,1720.0
2022-09-16,17.315,17.315,17.24,17.24,723.0
2022-09-19,17.25,17.25,16.92,16.92,657.0
2022-09-20,17.08,17.08,16.92,16.92,1300.0
2022-09-21,16.92,16.92,16.92,16.92,0.0
2022-09-23,16.83,16.83,16.83,16.83,3.0
2022-09-26,16.795,16.795,16.675,16.72,911.0
2022-09-27,16.72,16.72,16.72,16.72,0.0
2022-09-28,16.615,16.615,16.535,16.55,6883.0
2022-09-29,16.41,16.47,16.37,16.47,5781.0
2022-09-30,16.195,16.255,16.195,16.255,6531.0
2022-10-03,16.345,16.445,16.345,16.4,577.0
2022-10-04,16.525,16.58,16.415,16.58,8412.0
2022-10-05,16.82,16.935,16.8,16.935,10995.0
2022-10-06,16.945,16.945,16.865,16.885,651.0
2022-10-07,16.885,16.885,16.885,16.885,0.0
2022-10-10,16.885,16.885,16.885,16.885,0.0
2022-10-11,16.935,16.99,16.91,16.99,1694.0
2022-10-12,16.855,16.99,16.855,16.99,828.0
2022-10-13,16.92,16.92,16.9,16.9,67.0
2022-10-14,16.92,17.035,16.885,17.035,3690.0
2022-10-17,17.045,17.06,17.045,17.06,877.0
2022-10-18,17.19,17.195,17.1,17.15,7350.0
2022-10-19,17.375,17.375,17.125,17.125,1844.0
2022-10-20,17.285,17.285,17.045,17.045,2606.0
2022-10-21,17.025,17.045,17.025,17.045,43.0
2022-10-24,17.195,17.195,17.195,17.195,52.0
2022-10-25,16.72,16.795,16.675,16.795,3191.0
2022-10-26,16.795,16.795,16.64,16.705,2816.0
2022-10-27,16.595,16.595,16.595,16.595,1493.0
2022-10-28,16.615,16.615,16.49,16.49,1103.0
2022-10-31,16.55,16.55,16.425,16.435,599.0
2022-11-01,16.435,16.435,16.435,16.435,53.0
2022-11-02,16.705,16.705,16.705,16.705,50.0
2022-11-03,16.765,16.765,16.675,16.685,6976.0
2022-11-04,16.875,17.07,16.865,17.025,2036.0
2022-11-07,17.025,17.135,16.945,17.135,6634.0
2022-11-08,17.145,17.17,17.145,17.15,605.0
2022-11-09,17.08,17.205,17.07,17.205,172.0
2022-11-10,17.145,17.15,17.145,17.15,306.0
2022-11-11,17.19,17.365,17.145,17.16,25417.0
2022-11-14,17.42,17.42,17.1,17.215,7404.0
2022-11-15,17.35,17.35,17.16,17.275,1596.0
2022-11-16,17.145,17.145,17.145,17.145,26.0
2022-11-17,16.99,16.99,16.885,16.885,3731.0
2022-11-18,17.045,17.105,17.025,17.025,1713.0
2022-11-21,16.91,16.93,16.91,16.93,375.0
2022-11-22,17.09,17.105,17.09,17.105,51.0
2022-11-23,16.99,17.06,16.975,17.06,3866.0
2022-11-24,17.025,17.025,17.025,17.025,263.0
2022-11-25,17.01,17.01,17.01,17.01,28.0
2022-11-28,16.945,17.055,16.81,17.055,9449.0
2022-11-29,17.205,17.34,17.205,17.295,49418.0
2022-11-30,17.36,17.395,17.36,17.395,2073.0
2022-12-01,17.53,17.53,17.53,17.53,1270.0
2022-12-02,17.365,17.365,17.32,17.32,2989.0
2022-12-05,17.305,17.42,17.275,17.35,3441.0
2022-12-06,17.405,17.405,17.36,17.36,3673.0
2022-12-07,17.25,17.475,17.25,17.41,3077.0
2022-12-08,17.215,17.215,17.17,17.205,5697.0
2022-12-09,17.135,17.135,17.105,17.105,1948.0
2022-12-12,17.17,17.17,16.98,16.98,2675.0
2022-12-13,17.0,17.0,16.98,16.98,1544.0
2022-12-14,16.84,16.975,16.84,16.955,17991.0
2022-12-15,16.855,16.855,16.795,16.81,1233.0
2022-12-16,16.935,17.045,16.935,17.045,2907.0
2022-12-19,17.01,17.08,16.98,16.98,3679.0
2022-12-20,16.99,17.055,16.99,16.99,3180.0
2022-12-21,17.09,17.105,17.08,17.08,84.0
2022-12-22,17.125,17.125,17.07,17.07,1224.0
2022-12-23,17.32,17.32,17.09,17.1,587.0
2022-12-28,17.385,17.385,17.09,17.09,9061.0
2022-12-29,16.98,17.09,16.98,17.09,530.0
2022-12-30,17.09,17.09,17.09,17.09,0.0
2023-01-03,16.92,16.92,16.785,16.785,369.0
2023-01-04,17.115,17.115,17.025,17.055,10715.0
2023-01-05,17.055,17.18,16.935,16.935,11314.0
2023-01-06,17.18,17.19,17.125,17.19,84.0
2023-01-09,17.055,17.205,17.055,17.15,11623.0
2023-01-10,17.15,17.15,17.15,17.15,0.0
2023-01-11,17.315,17.315,17.315,17.315,3.0
2023-01-12,17.275,17.275,17.205,17.205,657.0
2023-01-13,17.18,17.275,17.18,17.25,9750.0
2023-01-16,17.34,17.34,17.16,17.23,3236.0
2023-01-17,17.545,17.545,17.205,17.295,10386.0
2023-01-18,17.45,17.45,17.43,17.44,431.0
2023-01-19,17.34,17.68,17.34,17.68,878.0
2023-01-20,17.745,17.745,17.565,17.62,17337.0
2023-01-23,17.7,17.725,17.68,17.7,4961.0
2023-01-24,17.62,17.77,17.62,17.76,64823.0
2023-01-25,17.635,17.68,17.295,17.43,7726.0
2023-01-27,17.45,17.45,17.45,17.45,414.0
2023-01-30,17.51,17.51,17.43,17.43,911.0
2023-01-31,17.395,17.395,17.295,17.295,14764.0
2023-02-01,17.34,17.405,17.295,17.35,10662.0
2023-02-02,17.295,17.305,17.215,17.305,3234.0
2023-02-03,17.285,17.295,17.23,17.295,4566.0
2023-02-06,17.365,17.43,17.295,17.295,7069.0
2023-02-07,17.455,17.455,17.455,17.455,103.0
2023-02-08,17.5,17.5,17.275,17.385,853.0
2023-02-09,17.405,17.405,17.405,17.405,466.0
2023-02-10,17.33,17.33,17.275,17.285,6002.0
2023-02-13,17.36,17.36,17.26,17.275,9269.0
2023-02-14,17.285,17.285,17.275,17.285,1613.0
2023-02-15,17.215,17.305,17.17,17.17,3154.0
2023-02-16,17.67,17.67,17.5,17.51,2223.0
2023-02-17,17.59,17.61,16.855,16.855,2829.0
2023-02-20,17.52,17.655,17.52,17.655,747.0
2023-02-21,17.825,17.825,17.52,17.565,4297.0
2023-02-22,17.52,17.52,17.42,17.475,4151.0
2023-02-23,17.58,17.6,17.565,17.58,2242.0
2023-02-24,17.6,17.6,17.5,17.535,3785.0
2023-02-27,17.45,17.61,17.45,17.565,4585.0
2023-02-28,17.6,17.61,17.565,17.58,1811.0
2023-03-01,17.485,17.61,17.42,17.61,3275.0
2023-03-02,17.79,18.28,17.79,18.28,2174.0
2023-03-03,18.14,18.145,17.93,18.145,3335.0
2023-03-06,17.995,18.01,17.995,18.01,861.0
2023-03-07,18.155,18.225,18.155,18.225,3266.0
2023-03-08,18.36,18.37,18.245,18.245,7366.0
2023-03-09,18.345,18.37,18.335,18.37,4636.0
2023-03-10,18.1,18.13,18.005,18.005,7822.0
2023-03-13,18.055,18.055,18.055,18.055,400.0
2023-03-14,17.815,17.87,17.68,17.76,17720.0
2023-03-15,17.68,17.705,17.67,17.67,977.0
2023-03-16,17.745,17.745,17.635,17.7,12185.0
2023-03-17,17.62,17.725,17.62,17.725,2787.0
2023-03-20,17.69,17.69,17.61,17.61,858.0
2023-03-21,17.59,17.59,17.51,17.51,197.0
2023-03-22,17.79,17.815,17.79,17.79,1013.0
2023-03-23,17.715,17.76,17.715,17.745,2344.0
2023-03-24,17.92,17.92,17.915,17.915,722.0
2023-03-27,17.94,17.94,17.94,17.94,119.0
2023-03-28,17.92,17.92,17.885,17.885,1703.0
2023-03-29,17.94,18.02,17.94,18.02,1130.0
2023-03-30,17.985,17.985,17.95,17.95,1670.0
2023-03-31,18.1,18.165,18.1,18.165,1979.0
2023-04-03,18.19,18.2,18.165,18.165,886.0
2023-04-04,18.28,18.28,17.965,18.02,4725.0
2023-04-05,18.14,18.19,18.13,18.19,17204.0
2023-04-06,18.065,18.155,18.065,18.11,5589.0
2023-04-11,18.11,18.11,18.11,18.11,0.0
2023-04-12,18.585,18.585,18.505,18.505,2934.0
2023-04-13,18.485,18.505,18.485,18.505,23.0
2023-04-14,18.37,18.425,18.37,18.425,5130.0
2023-04-17,18.655,18.675,18.655,18.675,901.0
2023-04-18,18.775,18.775,18.595,18.595,1712.0
2023-04-19,18.595,18.61,18.595,18.61,2692.0
2023-04-20,18.56,18.61,18.54,18.61,57703.0
2023-04-21,18.45,18.485,18.45,18.485,3563.0
2023-04-24,18.46,18.505,18.46,18.505,3029.0
2023-04-26,18.415,18.425,18.415,18.425,520.0
2023-04-27,18.425,18.61,18.425,18.61,4769.0
2023-04-28,18.665,18.81,18.665,18.81,430.0
2023-05-01,18.88,18.88,18.755,18.79,1718.0
2023-05-02,18.855,18.855,18.595,18.65,5418.0
2023-05-03,18.54,18.54,18.47,18.47,330.0
2023-05-04,18.605,18.605,18.47,18.47,702.0
2023-05-05,18.515,18.595,18.45,18.45,1829.0
2023-05-08,18.605,18.61,18.55,18.605,2241.0
2023-05-09,18.61,18.665,18.575,18.665,1850.0
2023-05-10,18.64,18.64,18.525,18.525,1739.0
2023-05-11,18.61,18.61,18.44,18.44,6986.0
2023-05-12,18.765,18.765,18.65,18.74,5077.0
2023-05-15,18.81,18.81,18.62,18.73,2510.0
2023-05-16,18.74,18.74,18.64,18.71,1968.0
2023-05-17,18.765,18.82,18.765,18.79,1958.0
2023-05-18,18.785,18.87,18.785,18.87,341.0
2023-05-19,18.685,18.685,18.685,18.685,505.0
2023-05-22,18.83,18.83,18.68,18.695,263.0
2023-05-23,18.82,18.82,18.755,18.755,5773.0
2023-05-24,18.745,18.745,18.71,18.71,4305.0
2023-05-25,18.82,18.945,18.745,18.755,18837.0
2023-05-26,18.835,19.005,18.82,18.99,40756.0
2023-05-29,19.045,19.045,19.025,19.045,979.0
2023-05-30,18.955,18.98,18.955,18.955,3969.0
2023-05-31,18.955,18.955,18.9,18.91,7778.0
2023-06-01,18.855,18.855,18.745,18.745,2504.0
2023-06-02,18.835,18.845,18.83,18.83,1255.0
2023-06-05,19.025,19.045,18.925,19.025,4430.0
2023-06-06,19.085,19.13,19.06,19.08,7786.0
2023-06-07,19.07,19.07,18.955,18.955,906.0
2023-06-08,19.0,19.0,18.98,18.98,623.0
2023-06-09,19.535,19.535,18.98,19.0,3910.0
2023-06-13,19.025,19.105,19.025,19.105,194.0
2023-06-14,19.15,19.15,19.0,19.0,23291.0
2023-06-15,19.24,19.24,19.035,19.105,7094.0
2023-06-16,19.105,19.105,19.025,19.085,2346.0
2023-06-19,19.085,19.105,18.98,18.98,2945.0
2023-06-20,19.07,19.08,18.945,18.945,3616.0
2023-06-21,19.08,19.085,18.98,19.06,9414.0
2023-06-22,19.05,19.125,19.035,19.125,1774.0
2023-06-23,19.17,19.17,19.045,19.095,3673.0
2023-06-26,20.25,20.25,19.345,19.57,8264.0
2023-06-27,19.535,19.535,19.095,19.43,9950.0
2023-06-28,19.695,19.705,19.695,19.705,796.0
2023-06-29,20.335,20.405,19.34,19.34,14245.0
2023-06-30,19.465,19.805,19.465,19.805,13170.0
2023-07-03,20.86,20.86,19.73,19.785,25210.0
2023-07-04,19.815,19.815,19.51,19.665,5226.0
2023-07-05,19.755,19.755,19.455,19.455,11400.0
2023-07-06,19.595,19.69,19.34,19.35,5774.0
2023-07-07,19.325,19.37,19.245,19.285,8949.0
2023-07-10,19.135,19.255,19.135,19.16,2059.0
2023-07-11,19.265,19.39,19.24,19.34,7018.0
2023-07-12,19.425,19.465,19.37,19.435,2970.0
2023-07-13,19.5,19.56,19.475,19.475,4002.0
2023-07-14,19.495,19.53,19.445,19.51,49119.0
2023-07-17,19.645,19.655,19.57,19.625,8807.0
2023-07-18,19.625,19.775,19.56,19.605,6126.0
2023-07-19,19.57,19.74,19.495,19.52,42310.0
2023-07-20,19.605,19.615,19.455,19.5,74537.0
2023-07-21,19.485,19.72,19.425,19.655,127584.0
2023-07-24,19.84,19.935,19.765,19.9,8913.0
2023-07-25,20.125,20.125,20.005,20.105,23443.0
2023-07-26,20.105,20.2,19.985,20.01,11527.0
2023-07-27,20.22,20.22,19.955,19.975,19415.0
2023-07-28,20.125,20.445,20.06,20.445,7629.0
2023-07-31,20.775,20.775,20.505,20.515,66247.0
2023-08-01,20.515,20.515,20.42,20.43,112505.0
2023-08-02,20.625,20.625,20.23,20.23,6475.0
2023-08-03,20.23,20.315,20.21,20.285,22307.0
2023-08-04,20.175,20.22,20.135,20.19,9950.0
2023-08-07,20.165,20.22,20.115,20.22,40823.0
2023-08-08,20.325,20.325,20.125,20.23,73390.0
2023-08-09,20.155,20.19,20.145,20.155,5368.0
2023-08-10,20.24,20.24,20.115,20.145,1396.0
2023-08-11,20.24,20.24,20.08,20.08,8470.0
2023-08-14,20.08,20.08,19.985,20.03,2954.0
2023-08-15,20.02,20.095,19.975,19.985,9705.0
2023-08-16,19.935,19.985,19.935,19.985,19489.0
2023-08-17,19.87,20.165,19.87,20.125,3560.0
2023-08-18,20.19,20.19,19.975,19.985,17798.0
2023-08-21,19.835,19.91,19.755,19.84,9702.0
2023-08-22,19.87,19.935,19.87,19.87,5998.0
2023-08-23,19.86,19.89,19.825,19.825,1360.0
2023-08-24,19.985,20.08,19.985,20.08,7597.0
2023-08-25,20.095,20.125,20.02,20.02,10530.0
2023-08-28,20.165,20.21,20.125,20.135,30997.0
2023-08-29,20.25,20.275,20.175,20.275,28176.0
2023-08-30,20.325,20.35,20.155,20.165,2396.0
2023-08-31,20.23,20.23,20.04,20.08,3249.0
2023-09-01,20.06,20.165,20.01,20.135,24321.0
2023-09-04,20.315,20.35,20.2,20.315,7625.0
2023-09-05,20.4,20.42,20.345,20.42,2551.0
2023-09-06,20.57,20.6,20.475,20.485,46459.0
2023-09-07,20.39,20.43,20.37,20.37,12417.0
2023-09-08,20.21,20.26,20.175,20.21,4359.0
2023-09-11,20.265,20.265,20.165,20.19,7338.0
2023-09-12,20.26,20.26,20.165,20.19,6392.0
2023-09-13,20.155,20.21,20.115,20.115,2114.0
2023-09-14,20.105,20.265,20.105,20.265,2429.0
2023-09-15,20.435,20.435,20.265,20.315,10284.0
2023-09-18,20.4,20.4,20.2,20.23,14575.0
2023-09-19,20.25,20.285,20.19,20.24,17587.0
2023-09-20,20.26,20.26,20.09,20.175,8324.0
2023-09-21,20.21,20.21,20.095,20.145,10449.0
2023-09-22,20.06,20.18,20.02,20.175,19160.0
2023-09-25,20.05,20.135,20.05,20.115,1093.0
2023-09-26,20.09,20.09,19.975,20.01,4727.0
2023-09-27,19.925,20.01,19.915,20.01,6809.0
2023-09-28,20.165,20.18,20.04,20.05,18460.0
2023-09-29,20.02,20.02,19.92,19.975,5593.0
2023-10-02,20.155,20.25,20.005,20.105,18525.0
2023-10-03,20.165,20.165,20.03,20.095,3299.0
2023-10-04,20.05,20.05,19.88,20.02,20059.0
2023-10-05,19.88,19.9,19.84,19.85,22064.0
2023-10-06,19.91,19.935,19.765,19.935,32563.0
2023-10-09,20.02,20.05,19.955,19.985,26230.0
2023-10-10,19.89,19.91,19.825,19.88,19516.0
2023-10-11,20.01,20.08,19.995,20.02,25653.0
2023-10-12,20.155,20.23,19.88,20.23,108836.0
2023-10-13,20.24,20.315,20.21,20.26,12952.0
2023-10-16,20.305,20.305,20.08,20.09,54715.0
2023-10-17,20.07,20.145,20.05,20.05,60763.0
2023-10-18,20.01,20.04,19.965,19.965,8149.0
2023-10-19,19.85,19.935,19.815,19.91,18228.0
2023-10-20,19.775,19.785,19.69,19.75,7296.0
2023-10-23,19.53,19.605,19.5,19.58,8960.0
2023-10-24,19.435,19.435,19.41,19.435,13199.0
2023-10-25,19.71,19.71,19.485,19.485,22007.0
2023-10-26,19.58,19.595,19.425,19.485,9169.0
2023-10-27,19.39,19.495,19.295,19.455,9294.0
2023-10-30,19.41,19.445,19.36,19.39,3864.0
2023-10-31,19.4,19.4,19.275,19.285,6514.0
2023-11-01,19.475,19.475,19.305,19.325,2365.0
2023-11-02,19.295,19.36,19.265,19.36,8453.0
2023-11-03,19.56,19.595,19.495,19.57,14597.0
2023-11-06,19.72,19.825,19.54,19.795,26755.0
2023-11-07,19.825,19.84,19.635,19.775,9768.0
2023-11-08,19.89,19.9,19.795,19.805,24185.0
2023-11-09,19.91,19.92,19.825,19.88,46428.0
2023-11-10,19.985,19.995,19.835,19.86,11493.0
2023-11-13,19.995,20.04,19.955,19.965,18655.0
2023-11-14,20.105,20.105,20.06,20.07,7092.0
2023-11-15,20.095,20.22,20.08,20.08,25688.0
2023-11-16,20.305,20.305,20.08,20.095,5969.0
2023-11-17,20.21,20.24,20.18,20.2,6124.0
2023-11-20,20.285,20.285,20.09,20.105,9941.0
2023-11-21,20.24,20.26,20.175,20.24,5244.0
2023-11-22,20.08,20.115,20.06,20.105,42401.0
2023-11-23,20.07,20.07,19.975,19.975,13760.0
2023-11-24,20.04,20.09,19.985,20.01,5274.0
2023-11-27,19.84,20.09,19.835,19.84,10887.0
2023-11-28,19.825,19.88,19.775,19.84,11037.0
2023-11-29,19.935,19.935,19.825,19.88,1364.0
2023-11-30,19.9,19.9,19.835,19.835,598.0
2023-12-01,19.955,19.955,19.87,19.945,2977.0
2023-12-04,20.115,20.115,19.795,19.9,6394.0
2023-12-05,19.945,19.945,19.825,19.89,4473.0
2023-12-06,19.965,20.02,19.935,20.01,5527.0
2023-12-07,20.03,20.06,19.985,20.03,6117.0
2023-12-08,20.155,20.155,20.005,20.005,6936.0
2023-12-11,20.155,20.155,19.945,19.945,15966.0
2023-12-12,20.135,20.165,20.06,20.09,247365.0
2023-12-13,20.26,20.26,20.125,20.125,5475.0
2023-12-14,20.21,20.25,19.985,20.07,9408.0
2023-12-15,20.24,20.315,20.22,20.22,32997.0
2023-12-18,20.265,20.265,20.09,20.2,3980.0
2023-12-19,20.2,20.2,19.995,20.07,5696.0
2023-12-20,20.005,20.155,19.935,19.945,89362.0
2023-12-21,19.765,19.835,19.72,19.835,1857.0
2023-12-22,19.995,20.005,19.925,19.925,2751.0
2023-12-27,19.925,20.07,19.925,20.04,15186.0
2023-12-28,20.07,20.175,20.06,20.135,718.0
2023-12-29,20.275,20.295,20.22,20.22,2649.0
2024-01-02,20.465,20.465,20.165,20.165,147.0
2024-01-03,20.275,20.275,20.135,20.19,2203.0
2024-01-04,20.23,20.26,20.23,20.26,557.0
2024-01-05,20.26,20.435,20.26,20.41,4258.0
2024-01-08,20.42,20.42,20.305,20.305,9061.0
2024-01-09,20.42,20.42,20.325,20.35,3512.0
2024-01-10,20.22,20.26,20.135,20.19,4428.0
2024-01-11,20.23,20.295,20.21,20.285,2878.0
2024-01-12,20.2,20.35,20.2,20.35,2312.0
2024-01-15,20.35,20.42,20.325,20.4,2681.0
2024-01-16,20.56,20.605,20.445,20.445,7277.0
2024-01-17,20.41,20.41,20.175,20.18,6385.0
2024-01-18,20.25,20.285,20.105,20.105,4730.0
2024-01-19,20.285,20.4,20.275,20.4,2850.0
2024-01-22,20.59,20.59,20.4,20.4,2700.0
2024-01-23,20.445,20.495,20.35,20.37,13925.0
2024-01-24,20.515,20.52,20.465,20.465,12269.0
2024-01-25,20.775,20.94,20.775,20.94,4064.0
2024-01-29,20.945,20.955,20.835,20.93,9329.0
2024-01-30,20.835,20.975,20.825,20.825,9342.0
2024-01-31,20.92,20.93,20.825,20.92,5439.0
2024-02-01,20.945,21.1,20.945,21.08,5436.0
2024-02-02,21.195,21.285,21.11,21.285,4209.0
2024-02-05,21.515,21.515,21.355,21.465,2762.0
2024-02-06,21.6,21.705,21.6,21.665,5242.0
2024-02-07,21.72,21.92,21.72,21.795,3973.0
2024-02-08,21.815,21.94,21.78,21.94,3582.0
2024-02-09,21.89,22.025,21.875,21.9,6544.0
2024-02-12,21.845,21.9,21.825,21.845,11741.0
2024-02-13,21.965,21.995,21.865,21.94,6003.0
2024-02-14,21.835,21.855,21.645,21.685,16738.0
2024-02-15,22.015,22.015,21.77,21.78,12345.0
2024-02-16,22.665,22.665,21.835,21.94,6832.0
2024-02-19,21.815,22.09,21.815,21.995,14937.0
2024-02-20,22.07,22.07,21.965,21.995,15212.0
2024-02-21,22.05,22.08,21.96,21.995,20109.0
2024-02-22,22.035,22.08,21.93,21.975,19110.0
2024-02-23,22.205,22.29,22.155,22.155,6802.0
2024-02-26,22.165,22.165,21.995,21.995,7941.0
2024-02-27,22.145,22.205,22.045,22.11,17001.0
2024-02-28,22.135,22.25,22.105,22.195,7034.0
2024-02-29,22.205,22.27,22.1,22.195,6796.0
2024-03-01,22.28,22.46,22.195,22.46,9151.0
2024-03-04,22.495,22.63,22.485,22.59,18679.0
2024-03-05,22.665,22.665,22.57,22.645,2540.0
2024-03-06,22.555,22.59,22.44,22.555,9040.0
2024-03-07,22.655,22.655,22.41,22.485,9982.0
2024-03-08,22.56,22.57,22.475,22.475,8857.0
2024-03-11,22.42,22.495,22.39,22.44,6661.0
2024-03-12,22.495,22.505,22.42,22.47,11199.0
2024-03-13,22.58,22.59,22.4,22.44,17784.0
2024-03-14,22.42,22.42,22.175,22.315,8273.0
2024-03-15,22.61,22.61,22.27,22.27,2755.0
2024-03-18,22.315,22.59,22.315,22.495,26518.0
2024-03-19,22.43,22.645,22.39,22.475,13729.0
2024-03-20,22.43,22.59,22.315,22.315,13209.0
2024-03-21,23.14,23.14,22.39,22.475,5134.0
2024-03-22,22.675,22.81,22.675,22.76,15686.0
2024-03-25,22.715,22.77,22.59,22.695,9686.0
2024-03-26,22.705,22.76,22.46,22.57,8999.0
2024-03-27,22.56,22.665,22.555,22.655,9037.0
2024-03-28,22.725,22.725,22.47,22.6,9145.0
2024-04-02,22.655,22.995,22.655,22.94,21987.0
2024-04-03,22.95,23.215,22.715,22.81,8805.0
2024-04-04,22.875,22.875,22.74,22.74,23191.0
2024-04-05,22.715,22.81,22.41,22.475,5118.0
2024-04-08,22.475,22.845,22.475,22.725,17253.0
2024-04-09,22.76,22.77,22.675,22.705,13185.0
2024-04-10,22.8,23.055,22.725,22.76,7372.0
2024-04-11,22.76,22.93,22.76,22.885,25613.0
2024-04-12,22.835,22.835,22.675,22.75,23139.0
2024-04-15,22.75,23.045,22.59,22.705,22069.0
2024-04-16,22.78,22.78,22.505,22.59,23161.0
2024-04-17,22.475,22.59,22.39,22.56,11399.0
2024-04-18,22.485,22.62,22.39,22.62,10471.0
2024-04-19,22.475,22.505,22.23,22.315,38863.0
2024-04-22,22.545,22.545,22.41,22.485,27182.0
2024-04-23,22.525,22.57,22.44,22.505,65787.0
2024-04-24,22.545,22.665,22.505,22.645,48083.0
2024-04-26,23.77,23.77,22.59,22.74,51655.0
2024-04-29,22.79,22.79,22.61,22.61,35805.0
2024-04-30,22.79,22.865,22.75,22.81,49147.0
2024-05-01,22.79,22.895,22.77,22.81,54043.0
2024-05-02,22.29,22.81,22.29,22.77,42734.0
2024-05-03,22.29,22.95,22.29,22.81,6617.0
2024-05-06,22.985,22.985,22.695,22.74,32252.0
2024-05-07,22.725,22.815,22.69,22.75,18226.0
2024-05-08,22.855,22.95,22.79,22.865,47104.0
2024-05-09,22.92,22.995,22.885,22.885,13783.0
2024-05-10,22.865,23.035,22.79,22.97,10532.0
2024-05-13,23.1,23.15,23.025,23.11,29658.0
2024-05-14,23.26,23.29,23.15,23.29,7764.0
2024-05-15,23.355,23.385,23.24,23.31,10061.0
2024-05-16,23.325,23.345,23.225,23.32,30734.0
2024-05-17,23.325,23.395,23.26,23.27,73842.0
2024-05-20,23.375,23.41,23.27,23.29,17070.0
2024-05-21,23.345,23.46,23.335,23.41,15146.0
2024-05-22,23.6,23.64,23.43,23.6,15571.0
2024-05-23,23.76,23.78,23.665,23.705,15649.0
2024-05-24,23.895,23.895,23.59,23.735,15071.0
2024-05-27,23.705,23.83,23.65,23.77,73566.0
2024-05-28,23.745,23.865,23.745,23.79,9331.0
2024-05-29,23.715,23.745,23.545,23.59,60061.0
2024-05-30,23.525,23.6,23.355,23.355,34179.0
2024-05-31,23.375,23.41,23.13,23.13,18496.0
2024-06-03,23.24,23.685,23.235,23.665,18427.0
2024-06-04,23.695,23.695,22.95,22.96,22672.0
2024-06-05,22.885,23.015,22.725,22.92,22022.0
2024-06-06,22.95,23.375,22.95,23.355,44087.0
2024-06-07,23.195,23.31,23.055,23.25,5939.0
2024-06-11,23.215,23.745,23.215,23.545,30193.0
2024-06-12,23.42,23.49,23.385,23.49,10146.0
2024-06-13,23.515,23.675,23.41,23.59,16823.0
2024-06-14,23.715,23.855,23.61,23.82,16146.0
2024-06-17,23.79,23.875,23.675,23.83,9684.0
2024-06-18,23.8,23.96,23.79,23.905,8779.0
2024-06-19,23.94,24.065,23.875,24.005,10855.0
2024-06-20,24.035,24.1,23.93,23.99,22920.0
2024-06-21,23.895,24.11,23.735,23.97,27804.0
2024-06-24,23.895,23.96,23.705,23.81,17407.0
2024-06-25,23.75,23.875,23.715,23.81,4821.0
2024-06-26,23.81,24.035,23.61,23.66,8645.0
2024-06-27,23.66,23.665,23.59,23.61,16033.0
2024-06-28,23.85,24.15,23.775,24.075,18154.0
2024-07-01,24.375,24.375,23.755,23.83,19880.0
2024-07-02,23.84,23.955,23.8,23.9,14725.0
2024-07-03,23.89,23.955,23.765,23.89,28260.0
2024-07-04,24.065,24.15,24.035,24.13,20100.0
2024-07-05,24.2,24.21,24.065,24.12,14300.0
2024-07-08,24.12,24.16,24.015,24.075,15228.0
2024-07-09,24.035,24.625,24.035,24.16,14217.0
2024-07-10,24.13,24.345,24.075,24.1,20023.0
2024-07-11,24.325,24.355,24.23,24.325,17839.0
2024-07-12,24.23,24.685,24.11,24.14,22472.0
2024-07-15,24.14,24.19,24.035,24.045,11088.0
2024-07-16,24.045,24.21,24.035,24.15,10171.0
2024-07-17,24.285,24.285,24.035,24.085,24727.0
2024-07-18,24.085,24.24,23.8,23.84,25566.0
2024-07-19,23.84,23.985,23.55,23.58,12721.0
2024-07-22,23.465,23.675,23.365,23.625,12255.0
2024-07-23,23.625,23.91,23.625,23.85,13635.0
2024-07-24,23.25,24.18,23.24,24.18,17343.0
2024-07-25,23.765,23.955,23.6,23.735,24103.0
2024-07-26,23.85,24.18,23.645,23.9,28250.0
2024-07-29,23.985,24.13,23.87,23.9,30463.0
2024-07-30,23.695,23.87,23.665,23.83,16213.0
2024-07-31,23.83,24.47,23.83,24.39,44650.0
2024-08-01,24.405,24.51,24.23,24.42,14091.0
2024-08-02,24.42,24.42,23.745,23.745,78926.0
2024-08-05,23.62,23.62,22.57,22.745,39787.0
2024-08-06,22.745,23.115,22.485,22.68,124589.0
2024-08-07,22.785,23.105,22.63,22.99,55525.0
2024-08-08,22.995,23.145,22.97,23.015,16812.0
2024-08-09,23.27,23.365,23.2,23.315,24524.0
2024-08-12,23.52,23.61,23.355,23.53,57775.0
2024-08-13,23.52,23.56,23.49,23.56,9672.0
2024-08-14,23.6,23.665,23.5,23.52,60408.0
2024-08-15,23.655,23.755,23.61,23.625,12409.0
2024-08-16,23.775,23.88,23.775,23.83,52571.0
2024-08-19,23.84,23.93,23.8,23.86,10435.0
2024-08-20,23.93,23.945,23.83,23.91,23669.0
2024-08-21,23.82,23.84,23.695,23.78,22579.0
2024-08-22,23.775,23.775,23.675,23.705,30831.0
2024-08-23,23.715,23.87,23.675,23.765,17901.0
2024-08-26,23.745,24.065,23.645,23.675,15886.0
2024-08-27,23.725,23.725,23.48,23.61,41982.0
2024-08-28,23.61,23.62,23.385,23.49,29531.0
2024-08-29,23.455,23.455,23.3,23.345,19983.0
2024-08-30,23.465,23.54,23.445,23.47,19272.0
2024-09-02,23.655,24.025,23.465,23.55,21942.0
2024-09-03,23.55,23.625,23.435,23.56,11238.0
2024-09-04,23.355,23.385,23.23,23.25,37146.0
2024-09-05,23.26,23.345,23.16,23.24,9088.0
2024-09-06,23.16,23.345,23.115,23.24,7858.0
2024-09-09,23.26,23.26,22.98,23.105,14714.0
2024-09-10,23.135,23.2,23.075,23.15,45823.0
2024-09-11,23.22,23.23,23.065,23.17,29526.0
2024-09-12,23.065,23.19,23.035,23.085,20537.0
2024-09-13,23.27,23.27,23.105,23.21,13024.0
2024-09-16,23.22,23.425,23.22,23.425,33727.0
2024-09-17,23.375,23.375,23.21,23.305,53764.0
2024-09-18,23.305,23.375,23.125,23.25,121268.0
2024-09-19,23.17,23.355,23.085,23.24,151402.0
2024-09-20,23.315,23.355,23.22,23.305,38887.0
2024-09-23,23.305,23.395,23.26,23.345,46910.0
2024-09-24,23.375,23.52,23.26,23.49,9568.0
2024-09-25,23.775,24.11,23.56,23.625,30302.0
2024-09-26,23.5,23.91,23.5,23.9,19492.0
2024-09-27,23.91,24.17,23.91,24.015,18921.0
2024-09-30,24.035,24.73,23.83,23.84,49734.0
2024-10-01,23.725,23.81,23.645,23.675,14993.0
2024-10-02,23.675,24.025,23.675,23.92,16845.0
2024-10-03,24.005,24.015,23.715,23.89,14956.0
2024-10-04,23.84,24.075,23.82,24.015,12643.0
2024-10-07,24.23,24.44,24.18,24.335,22245.0
2024-10-08,24.375,24.635,23.995,24.1,11390.0
2024-10-09,24.1,24.265,23.935,24.085,11620.0
2024-10-10,24.315,24.325,24.12,24.325,11539.0
2024-10-11,24.395,24.405,24.075,24.13,11476.0
2024-10-14,24.12,24.365,24.12,24.23,24219.0
2024-10-15,24.295,24.51,24.295,24.51,9127.0
2024-10-16,24.51,24.635,24.23,24.47,24528.0
2024-10-17,24.665,24.675,24.345,24.375,23533.0
2024-10-18,24.51,24.54,24.295,24.365,35593.0
2024-10-21,24.56,24.595,24.375,24.49,25563.0
2024-10-22,24.81,24.81,24.335,24.365,25424.0
2024-10-23,24.49,24.49,24.25,24.325,35789.0
2024-10-24,24.315,24.355,24.24,24.255,18527.0
2024-10-25,24.375,24.45,24.305,24.41,9947.0
2024-10-28,24.41,24.655,24.41,24.565,13715.0
2024-10-29,24.665,24.72,24.49,24.51,16125.0
2024-10-30,24.575,25.035,24.42,24.575,34754.0
2024-10-31,24.575,24.575,24.15,24.18,27423.0
2024-11-01,24.23,24.255,24.035,24.255,32984.0
2024-11-04,24.255,24.56,23.995,24.24,62117.0
2024-11-05,24.53,24.53,24.12,24.315,92076.0
2024-11-06,24.43,24.595,24.265,24.275,29296.0
2024-11-07,24.275,24.48,23.995,24.295,43116.0
2024-11-08,24.385,24.54,24.325,24.385,15577.0
2024-11-11,24.395,24.43,24.22,24.305,34735.0
2024-11-12,24.365,24.42,24.25,24.345,47116.0
2024-11-13,24.315,24.315,23.985,24.015,19748.0
2024-11-14,24.015,24.17,24.015,24.1,13649.0
2024-11-15,24.16,24.16,24.025,24.055,20552.0
2024-11-18,24.12,24.23,23.91,24.23,18157.0
2024-11-19,24.715,24.715,24.035,24.255,22117.0
2024-11-20,24.47,24.47,23.975,24.11,20725.0
2024-11-21,24.23,24.23,24.025,24.025,23076.0
2024-11-22,24.24,24.315,24.065,24.23,13352.0
2024-11-25,24.345,24.42,24.23,24.305,19847.0
2024-11-26,24.45,24.47,24.355,24.395,17783.0
2024-11-27,24.42,24.5,24.335,24.405,12085.0
2024-11-28,24.405,24.405,24.13,24.265,23673.0
2024-11-29,24.325,24.325,23.945,24.055,45779.0
2024-12-02,24.065,24.355,24.065,24.325,22271.0
2024-12-03,24.355,24.665,24.355,24.55,16715.0
2024-12-04,24.51,24.905,24.51,24.74,12365.0
2024-12-05,24.905,24.905,24.675,24.675,18434.0
2024-12-06,24.77,25.05,24.695,25.05,20863.0
2024-12-09,25.13,25.17,24.995,25.025,17999.0
2024-12-10,25.35,25.4,25.19,25.275,15973.0
2024-12-11,25.295,25.345,25.025,25.245,13733.0
2024-12-12,25.335,25.43,25.18,25.42,16188.0
2024-12-13,25.18,25.265,25.09,25.09,33480.0
2024-12-16,25.19,25.255,25.05,25.1,12414.0
2024-12-17,25.12,25.295,25.07,25.195,47984.0
2024-12-18,25.245,25.545,25.195,25.545,26698.0
2024-12-19,25.545,25.68,25.295,25.575,26190.0
2024-12-20,25.575,25.575,25.305,25.48,44154.0
2024-12-23,25.49,25.855,25.39,25.46,80970.0
2024-12-24,25.625,25.625,25.505,25.535,49549.0
2024-12-27,25.925,25.925,25.43,25.525,3437.0
2024-12-30,25.67,25.67,25.325,25.325,19899.0
2024-12-31,25.325,25.46,25.325,25.36,7980.0
2025-01-02,25.585,25.585,25.335,25.36,3022.0
2025-01-03,25.49,25.78,25.345,25.49,6307.0
2025-01-06,25.535,25.73,25.39,25.43,13447.0
2025-01-07,25.45,25.505,25.275,25.275,17696.0
2025-01-08,25.37,25.505,25.195,25.195,6739.0
2025-01-09,25.195,25.69,25.195,25.41,21261.0
2025-01-10,25.41,25.925,25.255,25.345,9331.0
2025-01-13,25.345,25.68,25.07,25.08,27513.0
2025-01-14,25.07,25.14,24.86,25.005,18800.0
2025-01-15,24.915,25.235,24.915,25.035,13605.0
2025-01-16,25.195,25.38,25.1,25.265,8811.0
2025-01-17,25.265,25.35,25.11,25.245,13881.0
2025-01-20,25.39,25.605,25.335,25.42,32931.0
2025-01-21,25.545,25.645,25.4,25.5,11598.0
2025-01-22,25.585,25.76,25.295,25.305,12117.0
2025-01-23,25.315,25.535,25.305,25.525,12322.0
2025-01-24,25.67,25.67,25.345,25.35,28534.0
2025-01-28,25.38,25.39,24.83,24.85,48615.0
2025-01-29,25.215,25.335,25.035,25.195,17840.0
2025-01-30,25.255,25.39,25.195,25.38,12050.0
2025-01-31,25.72,25.865,25.525,25.595,14939.0
2025-02-03,25.655,25.655,25.14,25.46,33706.0
2025-02-04,25.76,25.76,25.245,25.505,20949.0
2025-02-05,25.925,25.925,25.305,25.545,16932.0
2025-02-06,25.42,25.535,25.315,25.44,30007.0
2025-02-07,25.44,25.45,25.325,25.41,19988.0
2025-02-10,25.41,25.605,25.39,25.48,9906.0
2025-02-11,25.645,25.645,25.16,25.195,58478.0
2025-02-12,25.325,25.48,25.11,25.225,12189.0
2025-02-13,25.45,25.615,25.42,25.595,9103.0
2025-02-14,25.48,25.855,25.325,25.325,18464.0
2025-02-17,25.39,25.575,25.325,25.575,11585.0
2025-02-18,25.595,25.72,25.5,25.625,17282.0
2025-02-19,25.7,25.855,25.635,25.67,43448.0
2025-02-20,25.935,25.975,25.555,25.67,40283.0
2025-02-21,25.73,25.77,25.585,25.645,27988.0
2025-02-24,25.98,25.98,25.505,25.545,17672.0
2025-02-25,25.99,25.99,25.49,25.49,19242.0
2025-02-26,25.4,25.585,25.39,25.5,12343.0
2025-02-27,25.74,25.895,25.505,25.67,26218.0
2025-02-28,25.68,25.68,25.225,25.335,30224.0
2025-03-03,25.77,25.77,25.05,25.295,24475.0
2025-03-04,25.16,25.45,25.15,25.44,14566.0
2025-03-05,25.215,25.78,25.035,25.78,52294.0
2025-03-06,25.68,25.73,25.305,25.44,43594.0
2025-03-07,25.44,25.72,25.285,25.655,35268.0
2025-03-10,25.67,26.0,25.295,25.295,8730.0
2025-03-11,25.195,25.325,25.04,25.305,20900.0
2025-03-12,25.305,25.535,25.195,25.195,37641.0
2025-03-13,25.295,25.35,25.025,25.035,30448.0
2025-03-14,25.07,25.535,25.07,25.335,29992.0
2025-03-17,25.67,25.67,25.345,25.535,18431.0
2025-03-18,25.68,25.73,25.565,25.595,20003.0
2025-03-19,25.72,25.835,25.635,25.67,14042.0
2025-03-20,25.825,25.945,25.7,25.79,23156.0
2025-03-21,25.915,25.975,25.8,25.855,32721.0
2025-03-24,25.99,26.03,25.835,25.845,17544.0
2025-03-25,26.04,26.09,25.92,25.965,50457.0
2025-03-26,26.0,26.0,25.79,25.79,22441.0
2025-03-27,25.825,25.905,25.72,25.905,18149.0
2025-03-28,25.885,26.31,25.68,25.81,16867.0
2025-03-31,25.975,25.975,25.45,25.47,33394.0
2025-04-01,25.73,25.855,25.635,25.7,40377.0
2025-04-02,25.815,25.815,25.36,25.4,50652.0
2025-04-03,25.335,25.45,24.955,25.41,22576.0
2025-04-04,25.345,25.345,24.955,25.18,19563.0
2025-04-07,25.18,25.18,24.015,24.16,30609.0
2025-04-08,24.24,24.345,23.82,23.82,38907.0
2025-04-09,23.91,23.935,23.465,23.8,24350.0
2025-04-10,24.73,24.75,24.255,24.375,33038.0
2025-04-11,24.375,24.375,23.655,24.345,64893.0
2025-04-14,24.305,24.54,24.24,24.405,53006.0
2025-04-15,24.74,24.8,24.295,24.375,26024.0
2025-04-16,24.43,24.86,24.22,24.23,20515.0
2025-04-17,24.315,24.49,24.2,24.49,33263.0
2025-04-22,24.72,24.72,24.285,24.5,24729.0
2025-04-23,24.975,25.535,24.77,24.85,34970.0
2025-04-24,25.36,25.535,25.005,25.1,18280.0
2025-04-28,24.47,25.565,24.47,25.06,30887.0
2025-04-29,25.16,25.265,25.05,25.17,22150.0
2025-04-30,25.915,25.915,25.215,25.345,28668.0
2025-05-01,26.1,26.1,25.4,25.5,55302.0
2025-05-02,25.565,25.825,25.44,25.81,35304.0
2025-05-05,25.925,25.99,25.74,25.905,32104.0
2025-05-06,25.975,26.11,25.645,25.645,49501.0
2025-05-07,25.69,25.815,25.535,25.66,13788.0
2025-05-08,25.79,25.895,25.67,25.835,9696.0
2025-05-09,25.835,25.975,25.615,25.81,23181.0
2025-05-12,26.06,26.175,25.945,26.13,60122.0
2025-05-13,26.515,26.66,26.29,26.39,41981.0
2025-05-14,26.32,26.4,26.165,26.4,30829.0
2025-05-15,26.4,26.75,26.4,26.65,93627.0
2025-05-16,26.96,26.96,26.505,26.505,53236.0
2025-05-19,29.15,30.025,26.555,26.575,58131.0
2025-05-20,26.62,26.96,26.62,26.915,125549.0
2025-05-21,26.94,27.075,26.535,26.71,64184.0
2025-05-22,26.775,26.785,26.49,26.595,76172.0
2025-05-23,26.535,26.65,26.465,26.575,12202.0
2025-05-26,26.67,26.67,26.465,26.485,28096.0
2025-05-27,26.7,26.74,26.495,26.64,27143.0
2025-05-28,26.94,26.94,26.6,26.6,32807.0
2025-05-29,26.65,26.94,26.65,26.93,16256.0
2025-05-30,26.99,26.99,26.64,26.74,20383.0
2025-06-02,26.825,26.825,26.145,26.285,30506.0
2025-06-03,26.225,26.545,26.225,26.445,36836.0
2025-06-04,27.185,27.185,26.62,26.76,31822.0
2025-06-05,26.815,26.96,26.785,26.805,11163.0
2025-06-06,26.835,26.99,26.835,26.915,7979.0
2025-06-10,27.095,27.545,27.095,27.37,19815.0
2025-06-11,27.455,27.715,27.425,27.68,23952.0
2025-06-12,29.055,29.055,27.59,27.705,38519.0
2025-06-13,27.58,27.715,27.23,27.515,34904.0
2025-06-16,27.505,27.66,27.37,27.525,46408.0
2025-06-17,27.815,27.815,27.455,27.455,18810.0
2025-06-18,27.485,27.7,27.32,27.465,40558.0
2025-06-19,27.465,27.465,27.135,27.145,35951.0
2025-06-20,27.23,27.395,27.145,27.385,20425.0
2025-06-23,27.385,27.735,27.385,27.62,58594.0
2025-06-24,27.825,28.155,27.69,28.0,34672.0
2025-06-25,28.17,28.475,28.165,28.385,34826.0
2025-06-26,28.385,28.405,28.19,28.2,28868.0
2025-06-27,28.485,28.485,28.165,28.165,10998.0
2025-06-30,28.3,28.38,28.16,28.25,22620.0
2025-07-01,29.1,29.2,28.13,28.13,40479.0
2025-07-02,28.46,28.46,28.1,28.22,39672.0
2025-07-03,28.41,28.46,28.35,28.46,27035.0
2025-07-04,28.46,28.48,28.3,28.3,17934.0
2025-07-07,28.48,28.58,28.32,28.46,44504.0
2025-07-08,28.48,28.79,28.3,28.33,30423.0
2025-07-09,28.34,28.67,28.34,28.4,53496.0
2025-07-10,28.41,28.44,28.27,28.31,30861.0
2025-07-11,28.45,28.51,28.24,28.3,16448.0
2025-07-14,28.42,28.49,28.18,28.35,54862.0
2025-07-15,29.0,29.0,28.4,28.5,39930.0
2025-07-16,29.0,29.0,28.61,28.65,23342.0
2025-07-17,28.8,28.8,28.53,28.61,36697.0
2025-07-18,28.61,28.91,28.61,28.7,38323.0
2025-07-21,28.71,28.78,28.62,28.62,18732.0
2025-07-22,29.0,29.0,28.66,28.74,41181.0
2025-07-23,29.1,29.1,28.6,28.68,34907.0
2025-07-24,28.77,28.8,28.62,28.7,39437.0
2025-07-25,28.8,28.8,28.61,28.67,48286.0
2025-07-28,28.81,29.0,28.55,28.75,66614.0
2025-07-29,28.76,28.79,28.56,28.61,23479.0
2025-07-30,28.76,29.04,28.71,28.94,21851.0
2025-07-31,29.0,29.05,28.73,28.8,28998.0
2025-08-01,28.81,28.81,28.38,28.44,43201.0
2025-08-04,28.5,28.5,28.25,28.46,62362.0
2025-08-05,28.69,28.76,28.55,28.66,27780.0
2025-08-06,28.75,28.75,28.47,28.47,23223.0
2025-08-07,28.61,28.73,28.53,28.64,33048.0
2025-08-08,28.69,28.76,28.62,28.66,35955.0
2025-08-11,28.8,28.83,28.57,28.65,55599.0
2025-08-12,30.08,30.08,28.63,28.85,17538.0
2025-08-13,28.87,29.06,28.87,28.97,26947.0
2025-08-14,29.04,29.18,28.97,29.0,71208.0
2025-08-15,29.56,29.56,28.95,29.1,22231.0
2025-08-18,30.0,30.0,29.0,29.0,64498.0
2025-08-19,29.19,29.2,29.03,29.13,16800.0
2025-08-20,29.13,29.14,28.97,29.11,59301.0
2025-08-21,29.6,29.77,29.15,29.24,24045.0
2025-08-22,29.3,29.3,29.06,29.06,34236.0
2025-08-25,29.4,29.77,29.1,29.3,43125.0
2025-08-26,30.0,30.0,29.04,29.28,41103.0
2025-08-27,29.07,29.13,29.0,29.0,64342.0
2025-08-28,29.0,30.0,28.71,28.82,35704.0
2025-08-29,28.82,28.89,28.63,28.72,19048.0
2025-09-01,29.0,29.05,28.46,28.61,39537.0
2025-09-02,28.8,28.91,28.51,28.65,28565.0
2025-09-03,28.66,28.8,28.62,28.62,34256.0
2025-09-04,28.76,28.82,28.0,28.39,92594.0
2025-09-05,28.59,28.81,28.59,28.79,36163.0
2025-09-08,28.82,28.9,28.77,28.85,34105.0
2025-09-09,28.87,28.94,28.8,28.84,40157.0
2025-09-10,29.0,29.3,29.0,29.28,41996.0
2025-09-11,29.21,29.31,29.17,29.2,44570.0
2025-09-12,29.66,29.67,29.2,29.22,27319.0
2025-09-15,29.82,29.82,29.15,29.27,44388.0
2025-09-16,29.58,29.78,29.26,29.45,34642.0
2025-09-17,29.45,29.45,29.29,29.4,37230.0
2025-09-18,29.41,29.68,29.41,29.63,19805.0
2025-09-19,30.1,30.1,29.54,29.75,15778.0
2025-09-22,30.1,30.1,29.56,29.66,115542.0
2025-09-23,29.8,29.8,29.62,29.65,65990.0
2025-09-24,29.66,29.8,29.46,29.53,61550.0
2025-09-25,29.6,29.64,29.51,29.58,50767.0
2025-09-26,29.51,29.51,29.16,29.36,36471.0
2025-09-29,29.41,29.84,29.33,29.49,42122.0
2025-09-30,29.49,29.99,29.12,29.12,58795.0
2025-10-01,29.97,29.97,29.25,29.36,121756.0
2025-10-02,29.56,29.86,29.55,29.81,51012.0
2025-10-03,30.0,30.0,29.75,29.93,38050.0
2025-10-06,29.96,30.03,29.75,29.86,35251.0
2025-10-07,29.87,30.13,29.87,30.06,41185.0
2025-10-08,30.06,30.07,29.81,29.9,53121.0
2025-10-09,30.0,30.13,29.86,30.06,36798.0
2025-10-10,30.65,30.65,30.0,30.02,38179.0
2025-10-13,29.5,30.24,29.5,29.73,216470.0
2025-10-14,30.02,30.63,30.02,30.02,48163.0
2025-10-15,30.02,30.45,29.99,30.35,128931.0
2025-10-16,30.5,31.07,30.45,30.91,52707.0
2025-10-17,31.01,31.25,30.9,30.97,36118.0
2025-10-20,31.5,31.5,30.8,31.0,57651.0
2025-10-21,31.21,31.47,31.16,31.31,45233.0
2025-10-22,31.21,31.21,30.84,31.08,38479.0
2025-10-23,30.94,31.11,30.84,30.95,42641.0
2025-10-24,31.0,31.26,30.96,31.17,41742.0
2025-10-27,31.5,31.64,31.19,31.45,51987.0
2025-10-28,31.6,31.6,31.06,31.06,36297.0
2025-10-29,31.3,31.3,31.06,31.17,66162.0
2025-10-30,32.0,32.0,31.31,31.35,28784.0
2025-10-31,31.35,31.59,31.35,31.52,37168.0
2025-11-03,31.52,31.55,31.3,31.46,82842.0
2025-11-04,32.21,32.21,31.25,31.27,63792.0
2025-11-05,31.17,31.49,30.8,31.07,39388.0
2025-11-06,31.21,31.99,30.98,31.54,86635.0
2025-11-07,31.62,31.68,31.11,31.11,54445.0
2025-11-10,31.11,31.81,31.11,31.77,42962.0
2025-11-11,31.79,32.05,31.46,31.54,117491.0
2025-11-12,31.67,32.11,31.67,31.99,52709.0
2025-11-13,31.88,32.05,31.71,31.96,43214.0
2025-11-14,31.75,31.77,31.5,31.64,52441.0
2025-11-17,33.0,33.15,31.51,31.62,43182.0
2025-11-18,31.51,31.56,31.03,31.04,53229.0
2025-11-19,31.07,31.22,30.81,31.04,38584.0
2025-11-20,31.97,31.97,31.1,31.45,67579.0
2025-11-21,31.01,31.03,30.59,30.79,37901.0
2025-11-24,30.79,31.12,30.64,30.65,60203.0
2025-11-25,30.72,31.18,30.72,30.83,36430.0
2025-11-26,30.95,31.77,30.95,31.1,134839.0