Date,Open,High,Low,Close,Volume
2018-06-12,16.48,16.48,16.435,16.435,9014.0
2018-06-13,16.52,16.52,16.505,16.505,5739.0
2018-06-14,16.49,16.49,16.48,16.48,4200.0
2018-06-15,16.7,16.7,16.7,16.7,2840.0
2018-06-18,16.645,16.645,16.595,16.595,1082.0
2018-06-19,16.525,16.535,16.525,16.535,3472.0
2018-06-20,16.535,16.59,16.535,16.55,4476.0
2018-06-21,16.55,16.55,16.55,16.55,0.0
2018-06-22,16.605,16.605,16.495,16.525,2259.0
2018-06-25,16.55,16.55,16.525,16.525,1741.0
2018-06-26,16.33,16.345,16.33,16.345,2914.0
2018-06-27,16.4,16.4,16.4,16.4,1408.0
2018-06-28,16.345,16.345,16.345,16.345,2882.0
2018-06-29,16.325,16.325,16.325,16.325,714.0
2018-07-02,16.4,16.4,16.4,16.4,0.0
2018-07-03,16.395,16.4,16.395,16.4,1000.0
2018-07-04,16.3,16.4,16.3,16.4,3250.0
2018-07-05,16.44,16.44,16.41,16.41,4905.0
2018-07-06,16.41,16.41,16.41,16.41,0.0
2018-07-09,16.585,16.585,16.585,16.585,2375.0
2018-07-10,16.67,16.695,16.67,16.67,1668.0
2018-07-11,16.66,16.66,16.66,16.66,1887.0
2018-07-12,16.66,16.66,16.66,16.66,0.0
2018-07-13,16.66,16.66,16.66,16.66,0.0
2018-07-16,16.835,16.835,16.78,16.835,2376.0
2018-07-17,16.765,16.765,16.735,16.735,519.0
2018-07-18,16.945,16.945,16.945,16.945,3832.0
2018-07-19,16.89,16.89,16.835,16.875,9210.0
2018-07-20,16.9,16.9,16.875,16.875,692.0
2018-07-23,16.74,16.74,16.715,16.715,1965.0
2018-07-24,16.92,16.955,16.715,16.715,1862.0
2018-07-25,16.85,16.915,16.85,16.915,7453.0
2018-07-26,16.93,16.945,16.915,16.915,2318.0
2018-07-27,17.095,17.095,17.08,17.08,4695.0
2018-07-30,16.915,16.93,16.915,16.93,4939.0
2018-07-31,16.905,16.905,16.875,16.875,3381.0
2018-08-01,16.905,16.905,16.875,16.875,1384.0
2018-08-02,16.85,16.85,16.85,16.85,676.0
2018-08-03,16.905,16.905,16.9,16.905,1705.0
2018-08-06,16.875,16.905,16.875,16.905,7534.0
2018-08-07,16.875,16.905,16.875,16.905,350.0
2018-08-08,16.905,16.905,16.905,16.905,770.0
2018-08-09,16.835,16.905,16.835,16.905,1747.0
2018-08-10,16.955,16.955,16.905,16.905,1150.0
2018-08-13,16.835,16.835,16.795,16.795,2421.0
2018-08-14,16.795,16.795,16.795,16.795,0.0
2018-08-15,17.03,17.03,16.795,16.795,800.0
2018-08-16,16.795,16.82,16.795,16.81,6230.0
2018-08-17,16.905,16.915,16.9,16.915,2636.0
2018-08-20,16.805,16.915,16.79,16.915,2082.0
2018-08-21,16.765,16.765,16.765,16.765,787.0
2018-08-22,16.81,16.81,16.81,16.81,469.0
2018-08-23,17.045,17.045,16.81,16.81,2340.0
2018-08-24,17.14,17.14,17.11,17.11,8405.0
2018-08-27,17.11,17.11,17.11,17.11,0.0
2018-08-28,17.235,17.245,17.235,17.245,4273.0
2018-08-29,17.18,17.33,17.18,17.33,1400.0
2018-08-30,17.415,17.415,17.415,17.415,1358.0
2018-08-31,17.355,17.355,17.355,17.355,3617.0
2018-09-03,17.49,17.49,17.465,17.465,3700.0
2018-09-04,17.455,17.465,17.455,17.465,1589.0
2018-09-05,17.465,17.465,17.37,17.37,370.0
2018-09-06,17.58,17.58,17.165,17.175,1815.0
2018-09-07,17.11,17.15,17.1,17.135,3331.0
2018-09-10,17.3,17.3,17.3,17.3,1813.0
2018-09-11,17.455,17.455,17.3,17.3,900.0
2018-09-12,17.3,17.3,17.3,17.3,0.0
2018-09-13,17.455,17.455,17.285,17.34,50800.0
2018-09-14,17.4,17.4,17.4,17.4,15000.0
2018-09-17,17.525,17.535,17.525,17.525,11003.0
2018-09-18,17.415,17.425,17.38,17.395,19664.0
2018-09-19,17.455,17.455,17.41,17.41,1582.0
2018-09-20,17.385,17.385,17.355,17.355,1533.0
2018-09-21,17.48,17.48,17.48,17.48,140.0
2018-09-24,17.545,17.545,17.545,17.545,3326.0
2018-09-25,17.575,17.615,17.575,17.605,36937.0
2018-09-26,17.7,17.7,17.6,17.675,52667.0
2018-09-27,17.675,17.675,17.655,17.655,17615.0
2018-09-28,17.74,17.765,17.71,17.765,66232.0
2018-10-01,17.635,17.655,17.635,17.655,440.0
2018-10-02,17.62,17.66,17.62,17.63,8595.0
2018-10-03,17.62,17.67,17.62,17.635,9176.0
2018-10-04,17.8,17.8,17.785,17.785,4538.0
2018-10-05,17.785,17.785,17.785,17.785,0.0
2018-10-08,17.58,17.785,17.58,17.785,2704.0
2018-10-09,17.305,17.305,17.305,17.305,200.0
2018-10-10,17.3,17.3,17.285,17.285,2706.0
2018-10-11,17.07,17.07,16.735,16.75,13655.0
2018-10-12,16.63,16.63,16.63,16.63,428.0
2018-10-15,16.78,16.78,16.565,16.575,27715.0
2018-10-16,16.53,16.55,16.52,16.52,5138.0
2018-10-17,16.835,16.88,16.835,16.865,1654.0
2018-10-18,16.865,16.865,16.75,16.75,8717.0
2018-10-19,16.59,16.75,16.59,16.75,471.0
2018-10-22,16.475,16.535,16.475,16.535,6643.0
2018-10-23,16.53,16.53,16.475,16.475,2686.0
2018-10-24,16.285,16.345,16.285,16.34,21574.0
2018-10-25,16.23,16.23,15.945,15.945,16628.0
2018-10-26,16.015,16.015,16.015,16.015,1456.0
2018-10-29,16.025,16.025,15.985,16.01,4844.0
2018-10-30,15.975,16.01,15.975,16.01,13275.0
2018-10-31,16.01,16.01,16.01,16.01,0.0
2018-11-01,16.23,16.245,16.23,16.245,3388.0
2018-11-02,16.18,16.18,16.095,16.095,1936.0
2018-11-05,16.2,16.2,16.095,16.095,2441.0
2018-11-06,16.175,16.23,16.175,16.175,991.0
2018-11-07,16.175,16.175,16.175,16.175,0.0
2018-11-08,16.33,16.365,16.33,16.365,3327.0
2018-11-09,16.365,16.365,16.365,16.365,0.0
2018-11-12,16.3,16.365,16.3,16.365,1250.0
2018-11-13,16.095,16.095,15.97,15.97,2564.0
2018-11-14,16.03,16.03,16.03,16.03,27.0
2018-11-15,15.885,15.885,15.835,15.835,1994.0
2018-11-16,15.93,15.93,15.795,15.845,2316.0
2018-11-19,15.78,15.845,15.78,15.845,29.0
2018-11-20,15.64,15.845,15.64,15.845,25.0
2018-11-21,15.59,15.59,15.55,15.59,10037.0
2018-11-22,15.6,15.6,15.585,15.585,4273.0
2018-11-23,15.59,15.61,15.59,15.59,1192.0
2018-11-26,15.67,15.67,15.59,15.59,1255.0
2018-11-27,15.835,15.835,15.59,15.59,900.0
2018-11-28,15.59,15.59,15.59,15.59,0.0
2018-11-29,15.89,15.89,15.89,15.89,20990.0
2018-11-30,15.915,15.915,15.9,15.915,1025.0
2018-12-03,16.055,16.055,16.055,16.055,48.0
2018-12-04,15.96,15.96,15.96,15.96,493.0
2018-12-05,15.89,15.89,15.82,15.89,7765.0
2018-12-06,15.695,15.695,15.695,15.695,1483.0
2018-12-07,15.67,15.71,15.67,15.71,2876.0
2018-12-10,15.71,15.71,15.71,15.71,0.0
2018-12-11,15.45,15.515,15.45,15.515,3171.0
2018-12-12,15.435,15.435,15.435,15.435,1000.0
2018-12-13,15.72,15.725,15.72,15.725,2586.0
2018-12-14,15.57,15.585,15.57,15.57,3000.0
2018-12-17,15.57,15.57,15.57,15.57,212.0
2018-12-18,15.42,15.42,15.325,15.325,915.0
2018-12-19,15.255,15.255,15.22,15.255,2818.0
2018-12-20,15.41,15.41,15.175,15.255,725.0
2018-12-21,15.27,15.27,15.135,15.135,9900.0
2018-12-24,14.985,14.985,14.985,14.985,550.0
2018-12-27,15.065,15.065,15.065,15.065,760.0
2018-12-28,15.185,15.185,15.185,15.185,10.0
2018-12-31,15.185,15.185,15.185,15.185,0.0
2019-01-02,15.395,15.395,15.355,15.355,1180.0
2019-01-03,15.46,15.48,15.46,15.46,1138.0
2019-01-04,15.37,15.37,15.37,15.37,223.0
2019-01-07,15.41,15.41,15.41,15.41,613.0
2019-01-08,15.41,15.41,15.41,15.41,0.0
2019-01-09,15.59,15.63,15.495,15.63,755.0
2019-01-10,15.63,15.63,15.63,15.63,0.0
2019-01-11,15.63,15.63,15.63,15.63,0.0
2019-01-14,15.655,15.655,15.575,15.575,989.0
2019-01-15,15.6,15.625,15.575,15.575,931.0
2019-01-16,15.575,15.575,15.575,15.575,0.0
2019-01-17,15.665,15.775,15.655,15.655,8720.0
2019-01-18,15.655,15.655,15.655,15.655,0.0
2019-01-21,16.03,16.03,15.655,15.655,596.0
2019-01-22,16.025,16.04,16.01,16.025,1799.0
2019-01-23,16.01,16.01,15.975,15.975,3992.0
2019-01-24,15.985,15.985,15.975,15.975,370.0
2019-01-25,15.975,15.975,15.975,15.975,0.0
2019-01-29,15.975,15.975,15.975,15.975,0.0
2019-01-30,15.975,15.975,15.975,15.975,0.0
2019-01-31,15.975,15.975,15.97,15.97,49.0
2019-02-01,15.885,15.93,15.885,15.93,3951.0
2019-02-04,15.96,15.96,15.96,15.96,689.0
2019-02-05,15.96,15.96,15.96,15.96,0.0
2019-02-06,15.96,15.96,15.96,15.96,0.0
2019-02-07,16.2,16.27,16.2,16.27,2502.0
2019-02-08,16.085,16.085,16.085,16.085,48.0
2019-02-11,16.125,16.125,16.025,16.025,19294.0
2019-02-12,16.025,16.025,16.025,16.025,0.0
2019-02-13,16.235,16.235,16.235,16.235,2819.0
2019-02-14,16.235,16.245,16.235,16.245,495.0
2019-02-15,16.245,16.245,16.245,16.245,0.0
2019-02-18,16.255,16.31,16.255,16.31,271.0
2019-02-19,16.42,16.435,16.42,16.42,3194.0
2019-02-20,16.365,16.42,16.345,16.42,327.0
2019-02-21,16.42,16.42,16.42,16.42,0.0
2019-02-22,16.51,16.51,16.45,16.45,4728.0
2019-02-25,16.48,16.495,16.48,16.495,54.0
2019-02-26,16.49,16.49,16.49,16.49,100.0
2019-02-27,16.51,16.53,16.51,16.51,2226.0
2019-02-28,16.51,16.51,16.51,16.51,0.0
2019-03-01,16.62,16.62,16.51,16.51,29.0
2019-03-04,16.51,16.51,16.51,16.51,0.0
2019-03-05,16.74,16.74,16.51,16.51,2620.0
2019-03-06,16.715,16.78,16.715,16.77,6127.0
2019-03-07,16.715,16.715,16.715,16.715,2576.0
2019-03-08,16.63,16.645,16.545,16.545,814.0
2019-03-11,16.52,16.52,16.52,16.52,138.0
2019-03-12,16.575,16.575,16.52,16.52,456.0
2019-03-13,16.615,16.615,16.615,16.615,1427.0
2019-03-14,16.74,16.74,16.74,16.74,3290.0
2019-03-15,16.765,16.765,16.74,16.74,70.0
2019-03-18,16.86,16.955,16.86,16.86,1791.0
2019-03-19,16.975,16.975,16.975,16.975,318.0
2019-03-20,16.975,16.975,16.975,16.975,0.0
2019-03-21,16.795,16.795,16.795,16.795,1442.0
2019-03-22,16.825,16.825,16.795,16.795,1873.0
2019-03-25,16.56,16.56,16.52,16.52,20031.0
2019-03-26,16.52,16.52,16.52,16.52,0.0
2019-03-27,16.575,16.585,16.575,16.585,5141.0
2019-03-28,16.565,16.565,16.565,16.565,150.0
2019-03-29,16.565,16.565,16.565,16.565,0.0
2019-04-01,16.765,16.765,16.565,16.565,178.0
2019-04-02,16.565,16.565,16.565,16.565,0.0
2019-04-03,16.975,16.975,16.975,16.975,1854.0
2019-04-04,16.955,16.955,16.955,16.955,30.0
2019-04-05,16.955,16.955,16.955,16.955,0.0
2019-04-08,16.955,17.065,16.955,16.955,2235.0
2019-04-09,16.955,16.955,16.955,16.955,0.0
2019-04-10,16.955,16.955,16.955,16.955,0.0
2019-04-11,16.93,16.93,16.93,16.93,464.0
2019-04-12,17.01,17.01,16.93,16.93,697.0
2019-04-15,16.905,16.905,16.905,16.905,1396.0
2019-04-16,16.915,16.915,16.915,16.915,25.0
2019-04-17,17.04,17.04,17.0,17.0,2306.0
2019-04-18,16.935,16.935,16.935,16.935,464.0
2019-04-23,16.915,16.915,16.915,16.915,50.0
2019-04-24,17.305,17.305,16.915,16.915,452.0
2019-04-26,17.36,17.395,17.325,17.395,643.0
2019-04-29,17.385,17.385,17.385,17.385,532.0
2019-04-30,17.395,17.395,17.395,17.395,261.0
2019-05-01,17.395,17.395,17.395,17.395,1739.0
2019-05-02,17.4,17.48,17.4,17.48,3625.0
2019-05-03,17.49,17.49,17.48,17.48,1200.0
2019-05-06,17.33,17.48,17.33,17.48,3534.0
2019-05-07,17.45,17.47,17.45,17.47,1817.0
2019-05-08,17.26,17.47,17.26,17.47,8275.0
2019-05-09,17.47,17.47,17.47,17.47,0.0
2019-05-10,17.305,17.305,17.21,17.21,394.0
2019-05-13,17.23,17.23,17.21,17.21,44.0
2019-05-14,17.11,17.21,17.11,17.21,3425.0
2019-05-15,17.285,17.325,17.285,17.325,3971.0
2019-05-16,17.345,17.345,17.33,17.33,1353.0
2019-05-17,17.33,17.33,17.33,17.33,0.0
2019-05-20,17.455,17.455,17.425,17.425,3624.0
2019-05-21,17.425,17.425,17.425,17.425,0.0
2019-05-22,17.535,17.535,17.425,17.425,680.0
2019-05-23,17.415,17.415,17.4,17.4,3385.0
2019-05-24,17.235,17.29,17.235,17.29,2945.0
2019-05-27,17.26,17.26,17.26,17.26,1858.0
2019-05-28,17.29,17.29,17.29,17.29,2912.0
2019-05-29,17.15,17.15,16.99,16.99,1384.0
2019-05-30,16.975,16.975,16.975,16.975,2314.0
2019-05-31,16.93,16.93,16.93,16.93,219.0
2019-06-03,16.64,16.64,16.615,16.615,1155.0
2019-06-04,16.825,16.865,16.825,16.825,3374.0
2019-06-05,17.065,17.065,17.065,17.065,1802.0
2019-06-06,17.065,17.065,17.065,17.065,0.0
2019-06-07,17.19,17.19,17.18,17.19,5353.0
2019-06-11,17.19,17.19,17.19,17.19,0.0
2019-06-12,17.565,17.565,17.565,17.565,134.0
2019-06-13,17.56,17.565,17.56,17.565,224.0
2019-06-14,17.71,17.71,17.71,17.71,31320.0
2019-06-17,17.635,17.635,17.62,17.62,246.0
2019-06-18,17.73,17.74,17.715,17.715,1228.0
2019-06-19,17.895,17.895,17.895,17.895,998.0
2019-06-20,17.95,17.95,17.895,17.895,1969.0
2019-06-21,17.945,17.945,17.895,17.895,900.0
2019-06-24,17.895,17.895,17.895,17.895,0.0
2019-06-25,17.875,17.89,17.755,17.755,4410.0
2019-06-26,17.78,17.78,17.78,17.78,1108.0
2019-06-27,17.78,17.78,17.78,17.78,0.0
2019-06-28,17.67,17.67,17.67,17.67,1104.0
2019-07-01,17.925,17.925,17.925,17.925,6383.0
2019-07-02,17.925,17.925,17.925,17.925,0.0
2019-07-03,17.95,17.95,17.885,17.885,2562.0
2019-07-04,18.005,18.005,17.99,18.005,2194.0
2019-07-05,18.03,18.03,17.995,18.005,5434.0
2019-07-08,17.955,17.955,17.955,17.955,1133.0
2019-07-09,17.915,17.925,17.915,17.915,3985.0
2019-07-10,17.94,18.02,17.94,18.005,3475.0
2019-07-11,18.005,18.005,18.005,18.005,0.0
2019-07-12,17.925,17.95,17.925,17.95,2932.0
2019-07-15,17.885,17.885,17.795,17.795,5111.0
2019-07-16,17.79,17.79,17.79,17.79,23.0
2019-07-17,17.765,17.765,17.765,17.765,6745.0
2019-07-18,17.775,17.775,17.775,17.775,26.0
2019-07-19,17.67,17.67,17.67,17.67,1000.0
2019-07-22,17.685,17.685,17.685,17.685,26.0
2019-07-23,17.685,17.685,17.685,17.685,0.0
2019-07-24,17.685,17.685,17.685,17.685,0.0
2019-07-25,18.03,18.06,18.03,18.06,148.0
2019-07-26,18.06,18.06,18.06,18.06,2223.0
2019-07-29,18.165,18.165,18.165,18.165,3322.0
2019-07-30,18.235,18.255,18.235,18.255,3287.0
2019-07-31,18.125,18.255,18.125,18.255,80.0
2019-08-01,18.07,18.255,18.07,18.255,1460.0
2019-08-02,18.005,18.045,18.005,18.03,1424.0
2019-08-05,18.03,18.03,18.03,18.03,0.0
2019-08-06,17.435,17.435,17.34,17.34,760.0
2019-08-07,17.535,17.7,17.535,17.7,3765.0
2019-08-08,17.715,17.765,17.715,17.725,1597.0
2019-08-09,17.835,17.835,17.835,17.835,220.0
2019-08-12,17.845,17.87,17.845,17.87,4460.0
2019-08-13,17.78,17.78,17.75,17.75,11100.0
2019-08-14,17.855,17.855,17.855,17.855,3036.0
2019-08-15,17.525,17.525,17.47,17.525,794.0
2019-08-16,17.445,17.445,17.445,17.445,2750.0
2019-08-19,17.735,17.75,17.725,17.75,4342.0
2019-08-20,17.82,17.82,17.79,17.79,2921.0
2019-08-21,17.79,17.79,17.79,17.79,0.0
2019-08-22,17.79,17.79,17.79,17.79,0.0
2019-08-23,17.79,17.79,17.79,17.79,0.0
2019-08-26,17.79,17.79,17.725,17.725,2355.0
2019-08-27,17.805,17.805,17.805,17.805,2257.0
2019-08-28,17.91,17.91,17.805,17.805,45.0
2019-08-29,17.91,17.94,17.885,17.94,3642.0
2019-08-30,18.075,18.23,17.94,17.94,2935.0
2019-09-02,17.94,17.94,17.94,17.94,0.0
2019-09-03,18.15,18.155,18.135,18.155,5868.0
2019-09-04,17.975,18.03,17.975,18.03,3609.0
2019-09-05,18.03,18.03,18.03,18.03,0.0
2019-09-06,18.03,18.03,18.03,18.03,0.0
2019-09-09,18.22,18.22,18.22,18.22,3772.0
2019-09-10,18.15,18.175,18.15,18.175,2698.0
2019-09-11,18.175,18.175,18.175,18.175,0.0
2019-09-12,18.35,18.35,18.255,18.35,990.0
2019-09-13,18.39,18.39,18.39,18.39,1533.0
2019-09-16,18.295,18.295,18.295,18.295,870.0
2019-09-17,18.315,18.365,18.315,18.355,22395.0
2019-09-18,18.355,18.355,18.355,18.355,0.0
2019-09-19,18.445,18.445,18.355,18.355,746.0
2019-09-20,18.515,18.67,18.515,18.62,8813.0
2019-09-23,18.645,18.645,18.62,18.62,1384.0
2019-09-24,18.615,18.67,18.615,18.67,1904.0
2019-09-25,18.515,18.515,18.515,18.515,70.0
2019-09-26,18.515,18.515,18.515,18.515,0.0
2019-09-27,18.535,18.535,18.515,18.515,1835.0
2019-09-30,18.51,18.59,18.51,18.575,1567.0
2019-10-01,18.695,18.695,18.635,18.635,2717.0
2019-10-02,18.58,18.59,18.58,18.59,1118.0
2019-10-03,18.18,18.59,18.18,18.59,1538.0
2019-10-04,18.245,18.275,18.195,18.22,2929.0
2019-10-07,18.295,18.295,18.22,18.22,22.0
2019-10-08,18.22,18.22,18.22,18.22,0.0
2019-10-09,18.235,18.235,18.23,18.23,9201.0
2019-10-10,18.235,18.335,18.235,18.335,2013.0
2019-10-11,18.355,18.42,18.355,18.355,2623.0
2019-10-14,18.67,18.67,18.62,18.67,5140.0
2019-10-15,18.715,18.715,18.655,18.655,25955.0
2019-10-16,18.655,18.655,18.655,18.655,0.0
2019-10-17,18.795,18.795,18.795,18.795,858.0
2019-10-18,18.795,18.795,18.795,18.795,0.0
2019-10-21,18.645,18.655,18.645,18.655,1794.0
2019-10-22,18.735,18.755,18.66,18.755,4786.0
2019-10-23,18.715,18.755,18.715,18.755,3911.0
2019-10-24,18.805,18.805,18.805,18.805,88.0
2019-10-25,19.11,19.11,18.935,18.935,4233.0
2019-10-28,18.935,18.935,18.935,18.935,0.0
2019-10-29,19.075,19.075,18.935,18.935,1250.0
2019-10-30,18.935,18.935,18.935,18.935,0.0
2019-10-31,18.95,18.955,18.95,18.95,4007.0
2019-11-01,18.98,18.995,18.98,18.995,617.0
2019-11-04,19.095,19.11,19.095,19.11,3330.0
2019-11-05,19.22,19.22,19.11,19.11,2799.0
2019-11-06,19.125,19.135,19.125,19.135,2481.0
2019-11-07,19.135,19.135,19.135,19.135,418.0
2019-11-08,19.175,19.175,19.175,19.175,858.0
2019-11-11,19.27,19.27,19.255,19.255,980.0
2019-11-12,19.255,19.255,19.255,19.255,0.0
2019-11-13,19.35,19.35,19.275,19.35,3390.0
2019-11-14,19.405,19.405,19.35,19.35,1650.0
2019-11-15,19.525,19.525,19.525,19.525,14.0
2019-11-18,19.55,19.55,19.55,19.55,2338.0
2019-11-19,19.605,19.615,19.605,19.605,1630.0
2019-11-20,19.46,19.475,19.445,19.475,9916.0
2019-11-21,19.46,19.475,19.46,19.475,41.0
2019-11-22,19.47,19.47,19.365,19.365,2795.0
2019-11-25,19.365,19.365,19.365,19.365,0.0
2019-11-26,19.655,19.715,19.62,19.635,2620.0
2019-11-27,19.685,19.7,19.635,19.635,870.0
2019-11-28,19.74,19.75,19.67,19.67,6781.0
2019-11-29,19.79,19.79,19.645,19.645,3872.0
2019-12-02,19.795,19.815,19.645,19.645,4095.0
2019-12-03,19.365,19.415,19.365,19.365,4578.0
2019-12-04,19.365,19.365,19.22,19.23,32181.0
2019-12-05,19.38,19.38,19.38,19.38,3302.0
2019-12-06,19.38,19.38,19.38,19.38,0.0
2019-12-09,19.605,19.605,19.59,19.605,1772.0
2019-12-10,19.615,19.615,19.605,19.605,1709.0
2019-12-11,19.63,19.645,19.63,19.645,2452.0
2019-12-12,19.515,19.515,19.5,19.515,3329.0
2019-12-13,19.5,19.71,19.5,19.5,28400.0
2019-12-16,19.78,19.795,19.5,19.5,4617.0
2019-12-17,19.5,19.5,19.5,19.5,0.0
2019-12-18,19.955,19.975,19.955,19.975,4875.0
2019-12-19,19.895,19.895,19.875,19.895,1080.0
2019-12-20,19.83,19.83,19.83,19.83,14673.0
2019-12-23,19.915,19.915,19.835,19.9,926.0
2019-12-24,19.855,19.855,19.835,19.855,4082.0
2019-12-27,19.86,19.86,19.855,19.855,420.0
2019-12-30,19.9,19.9,19.9,19.9,14.0
2019-12-31,19.58,19.58,19.58,19.58,661.0
2020-01-02,19.67,19.67,19.67,19.67,5176.0
2020-01-03,19.835,19.835,19.835,19.835,455.0
2020-01-06,19.7,19.7,19.685,19.7,331.0
2020-01-07,19.7,19.7,19.7,19.7,0.0
2020-01-08,19.955,19.955,19.845,19.885,906.0
2020-01-09,20.045,20.045,19.885,19.885,381.0
2020-01-10,20.245,20.245,20.175,20.245,325.0
2020-01-13,20.26,20.26,20.045,20.045,6867.0
2020-01-14,20.3,20.3,20.115,20.135,4123.0
2020-01-15,20.135,20.155,20.1,20.155,3491.0
2020-01-16,20.375,20.375,20.14,20.22,12065.0
2020-01-17,20.275,20.275,20.22,20.22,780.0
2020-01-20,20.415,20.415,20.415,20.415,4000.0
2020-01-21,20.485,20.485,20.365,20.38,10652.0
2020-01-22,20.47,20.47,20.47,20.47,275.0
2020-01-23,20.47,20.495,20.395,20.495,6396.0
2020-01-24,20.405,20.435,20.405,20.435,2045.0
2020-01-28,20.605,20.605,20.325,20.325,9202.0
2020-01-29,20.46,20.46,20.43,20.43,821.0
2020-01-30,20.54,20.55,20.485,20.485,4675.0
2020-01-31,20.675,20.675,20.63,20.635,8931.0
2020-02-03,20.485,20.485,20.355,20.42,5644.0
2020-02-04,20.485,20.575,20.485,20.575,1092.0
2020-02-05,20.685,20.7,20.575,20.575,6605.0
2020-02-06,20.92,21.0,20.92,21.0,618.0
2020-02-07,21.08,21.08,21.08,21.08,189.0
2020-02-10,21.325,21.325,20.95,21.04,15603.0
2020-02-11,21.2,21.23,21.2,21.23,5262.0
2020-02-12,21.24,21.24,21.1,21.12,7391.0
2020-02-13,21.12,21.12,21.1,21.12,7192.0
2020-02-14,21.11,21.125,21.08,21.085,6630.0
2020-02-17,21.19,21.19,21.125,21.125,3882.0
2020-02-18,21.12,21.16,21.12,21.16,4420.0
2020-02-19,21.2,21.26,21.2,21.26,5163.0
2020-02-20,21.32,21.375,21.32,21.375,1301.0
2020-02-21,21.375,21.375,21.245,21.335,4014.0
2020-02-24,21.205,21.205,20.95,20.95,13390.0
2020-02-25,20.815,20.815,20.605,20.605,8185.0
2020-02-26,20.605,20.605,20.245,20.395,8998.0
2020-02-27,20.405,20.435,20.005,20.005,8732.0
2020-02-28,19.87,19.87,19.445,19.645,9858.0
2020-03-02,19.365,19.71,19.205,19.7,4899.0
2020-03-03,19.875,20.14,19.875,19.975,27634.0
2020-03-04,19.9,19.9,19.575,19.725,5353.0
2020-03-05,20.005,20.035,20.005,20.005,3236.0
2020-03-06,19.755,19.755,19.525,19.595,10764.0
2020-03-09,19.205,19.205,18.62,18.805,14523.0
2020-03-10,18.26,18.67,18.255,18.67,2606.0
2020-03-11,18.805,18.805,18.525,18.765,37151.0
2020-03-12,18.205,18.405,17.205,18.405,15926.0
2020-03-13,16.05,16.565,16.05,16.485,41624.0
2020-03-16,16.805,17.605,16.805,17.605,961.0
2020-03-17,16.685,16.805,16.525,16.805,1017.0
2020-03-18,17.05,17.115,17.005,17.115,3135.0
2020-03-19,17.605,17.605,17.605,17.605,500.0
2020-03-20,17.765,17.765,17.275,17.275,8022.0
2020-03-23,16.885,16.885,16.635,16.645,3738.0
2020-03-24,16.49,17.045,16.49,17.045,956.0
2020-03-25,17.725,17.725,17.725,17.725,249.0
2020-03-26,17.725,18.51,17.725,18.35,10401.0
2020-03-27,18.94,18.94,18.415,18.415,1633.0
2020-03-30,17.885,17.885,17.885,17.885,1.0
2020-03-31,18.565,18.565,17.885,17.885,178.0
2020-04-01,18.325,18.325,18.175,18.175,132.0
2020-04-02,17.98,18.085,17.98,18.085,6329.0
2020-04-03,18.575,18.575,18.035,18.035,1499.0
2020-04-06,18.405,18.405,18.31,18.31,500.0
2020-04-07,18.94,18.94,18.595,18.595,5893.0
2020-04-08,18.685,18.775,18.685,18.775,2823.0
2020-04-09,18.775,18.775,18.775,18.775,0.0
2020-04-14,18.7,18.82,18.55,18.605,26049.0
2020-04-15,18.9,18.965,18.62,18.74,6834.0
2020-04-16,18.565,18.725,18.565,18.695,29478.0
2020-04-17,19.155,19.155,19.155,19.155,5424.0
2020-04-20,19.23,19.275,19.115,19.165,28773.0
2020-04-21,18.885,19.1,18.885,19.06,7999.0
2020-04-22,18.685,19.06,18.565,19.06,3211.0
2020-04-23,18.815,18.815,18.735,18.78,1354.0
2020-04-24,18.66,18.66,18.355,18.435,15806.0
2020-04-27,18.555,18.675,18.555,18.675,6952.0
2020-04-28,18.675,18.675,18.655,18.655,2012.0
2020-04-29,18.685,18.75,18.685,18.74,3571.0
2020-04-30,18.935,18.98,18.925,18.98,7603.0
2020-05-01,18.885,18.885,18.63,18.67,2092.0
2020-05-04,18.58,18.58,18.525,18.55,4782.0
2020-05-05,18.635,18.675,18.635,18.675,840.0
2020-05-06,18.655,18.655,18.655,18.655,109.0
2020-05-07,18.655,18.71,18.655,18.71,2228.0
2020-05-08,18.775,18.845,18.775,18.83,7599.0
2020-05-11,18.9,18.91,18.885,18.885,3986.0
2020-05-12,19.115,19.115,19.005,19.035,1494.0
2020-05-13,18.915,18.915,18.675,18.735,1125.0
2020-05-14,18.62,18.635,18.575,18.575,243.0
2020-05-15,18.485,18.535,18.485,18.535,2076.0
2020-05-18,18.805,18.855,18.79,18.855,1429.0
2020-05-19,18.99,18.995,18.99,18.995,5892.0
2020-05-20,18.805,18.875,18.805,18.845,1553.0
2020-05-21,18.845,18.845,18.845,18.845,0.0
2020-05-22,18.82,18.82,18.725,18.725,161.0
2020-05-25,18.955,18.975,18.955,18.975,7809.0
2020-05-26,19.155,19.22,18.975,18.975,3597.0
2020-05-27,18.935,19.015,18.935,19.015,9050.0
2020-05-28,19.23,19.35,19.23,19.35,4671.0
2020-05-29,19.35,19.35,19.275,19.275,4007.0
2020-06-01,19.285,19.285,19.245,19.245,868.0
2020-06-02,19.23,19.23,19.075,19.23,1240.0
2020-06-03,18.995,18.995,18.91,18.98,5511.0
2020-06-04,19.205,19.26,19.205,19.255,5153.0
2020-06-05,19.205,19.245,19.18,19.245,1211.0
2020-06-09,19.375,19.455,19.245,19.245,818.0
2020-06-10,19.495,19.495,19.435,19.455,4256.0
2020-06-11,19.315,19.315,19.205,19.205,5740.0
2020-06-12,19.015,19.015,18.965,18.965,616.0
2020-06-15,18.815,18.845,18.805,18.815,4748.0
2020-06-16,18.965,19.095,18.935,19.055,4681.0
2020-06-17,19.34,19.34,19.315,19.325,7015.0
2020-06-18,19.295,19.295,19.23,19.255,4859.0
2020-06-19,19.365,19.365,19.365,19.365,1310.0
2020-06-22,19.31,19.415,19.31,19.325,2674.0
2020-06-23,19.435,19.435,19.285,19.405,935.0
2020-06-24,19.375,19.42,19.375,19.415,2319.0
2020-06-25,19.165,19.165,19.115,19.115,5145.0
2020-06-26,19.31,19.35,19.285,19.315,4512.0
2020-06-29,19.085,19.085,19.085,19.085,2100.0
2020-06-30,19.335,19.335,19.27,19.27,5160.0
2020-07-01,19.515,19.515,19.27,19.275,1330.0
2020-07-02,19.35,19.44,19.335,19.44,23231.0
2020-07-03,19.6,19.6,19.585,19.585,2284.0
2020-07-06,19.595,19.75,19.595,19.73,1392.0
2020-07-07,19.7,19.7,19.585,19.585,173.0
2020-07-08,19.58,19.595,19.515,19.515,3446.0
2020-07-09,19.56,19.595,19.555,19.595,6821.0
2020-07-10,19.53,19.53,19.44,19.44,6217.0
2020-07-13,19.685,19.725,19.685,19.685,2590.0
2020-07-14,19.675,19.675,19.585,19.585,5238.0
2020-07-15,19.83,19.83,19.83,19.83,4000.0
2020-07-16,19.855,19.865,19.78,19.815,3068.0
2020-07-17,19.88,19.88,19.88,19.88,177.0
2020-07-20,19.93,19.95,19.91,19.91,3464.0
2020-07-21,19.92,20.13,19.92,20.13,3709.0
2020-07-22,20.075,20.075,19.755,19.755,2441.0
2020-07-23,19.82,19.82,19.82,19.82,3375.0
2020-07-24,19.755,19.755,19.715,19.74,9818.0
2020-07-27,19.7,19.71,19.675,19.685,9744.0
2020-07-28,19.765,19.79,19.765,19.765,3228.0
2020-07-29,19.61,19.625,19.535,19.545,7080.0
2020-07-30,19.71,19.715,19.71,19.715,1521.0
2020-07-31,19.535,19.535,19.405,19.44,25344.0
2020-08-03,19.405,19.49,19.405,19.44,4543.0
2020-08-04,19.82,19.845,19.78,19.78,856.0
2020-08-05,19.61,19.61,19.585,19.585,1915.0
2020-08-06,19.585,19.645,19.585,19.595,3405.0
2020-08-07,19.545,19.545,19.48,19.48,672.0
2020-08-10,19.905,19.905,19.675,19.755,1430.0
2020-08-11,19.725,19.75,19.725,19.74,1701.0
2020-08-12,19.8,19.845,19.78,19.845,6349.0
2020-08-13,20.05,20.08,20.05,20.08,7577.0
2020-08-14,20.09,20.14,20.09,20.1,5015.0
2020-08-17,19.885,19.945,19.885,19.92,5914.0
2020-08-18,19.975,19.975,19.935,19.95,13193.0
2020-08-19,19.92,19.92,19.845,19.905,6672.0
2020-08-20,19.865,19.865,19.82,19.82,2640.0
2020-08-21,19.88,19.93,19.88,19.905,2213.0
2020-08-24,19.92,19.96,19.905,19.93,2611.0
2020-08-25,20.125,20.19,20.1,20.165,11500.0
2020-08-26,20.04,20.075,20.04,20.075,3025.0
2020-08-27,20.04,20.06,20.04,20.05,4548.0
2020-08-28,19.93,19.995,19.93,19.995,5697.0
2020-08-31,19.995,19.995,19.775,19.82,6900.0
2020-09-01,19.84,19.84,19.58,19.62,18154.0
2020-09-02,19.625,19.665,19.625,19.665,944.0
2020-09-03,20.015,20.015,20.01,20.015,349.0
2020-09-04,19.635,19.73,19.6,19.6,7070.0
2020-09-07,19.515,19.515,19.39,19.39,4779.0
2020-09-08,19.555,19.56,19.515,19.535,2154.0
2020-09-09,19.35,19.365,19.31,19.35,5704.0
2020-09-10,19.645,19.65,19.555,19.645,5120.0
2020-09-11,19.71,19.71,19.425,19.465,2480.0
2020-09-14,19.545,19.595,19.545,19.58,3821.0
2020-09-15,19.595,19.595,19.45,19.495,4523.0
2020-09-16,19.535,19.635,19.535,19.61,4764.0
2020-09-17,19.625,19.635,19.515,19.535,6882.0
2020-09-18,19.515,19.545,19.515,19.515,1367.0
2020-09-21,19.505,19.505,19.35,19.35,1486.0
2020-09-22,19.275,19.35,19.23,19.295,10950.0
2020-09-23,19.45,19.58,19.45,19.58,1825.0
2020-09-24,19.595,19.595,19.39,19.43,11071.0
2020-09-25,19.545,19.555,19.535,19.535,870.0
2020-09-28,19.665,19.71,19.635,19.71,5144.0
2020-09-29,19.995,20.035,19.975,19.985,4883.0
2020-09-30,19.805,19.885,19.7,19.71,1982.0
2020-10-01,19.74,19.865,19.74,19.845,4011.0
2020-10-02,19.815,19.815,19.675,19.675,6354.0
2020-10-05,19.83,19.83,19.765,19.765,626.0
2020-10-06,20.21,20.21,19.96,19.97,3246.0
2020-10-07,20.18,20.18,19.935,19.96,5177.0
2020-10-08,20.145,20.155,20.065,20.09,4454.0
2020-10-09,20.23,20.23,20.09,20.1,3711.0
2020-10-12,20.325,20.325,20.035,20.145,3554.0
2020-10-13,20.365,20.375,20.34,20.375,2172.0
2020-10-14,20.415,20.415,20.32,20.34,4943.0
2020-10-15,20.62,20.62,20.23,20.245,3610.0
2020-10-16,20.325,20.325,20.255,20.275,2235.0
2020-10-19,20.285,20.36,20.285,20.35,2486.0
2020-10-20,20.35,20.35,20.3,20.325,7391.0
2020-10-21,20.465,20.465,20.375,20.44,7916.0
2020-10-22,20.325,20.325,19.95,20.025,3645.0
2020-10-23,20.0,20.065,19.995,20.065,3967.0
2020-10-26,20.295,20.295,20.0,20.0,1207.0
2020-10-27,19.935,19.935,19.765,19.78,6193.0
2020-10-28,19.61,19.61,19.53,19.56,3202.0
2020-10-29,19.515,19.515,19.34,19.465,1312.0
2020-10-30,19.275,19.365,19.275,19.36,68811.0
2020-11-02,19.415,19.455,19.405,19.455,2061.0
2020-11-03,19.675,19.675,19.595,19.675,1287.0
2020-11-04,19.79,19.79,19.645,19.675,563.0
2020-11-05,19.985,20.105,19.95,20.105,3231.0
2020-11-06,20.19,20.19,20.04,20.115,3763.0
2020-11-09,20.295,20.415,20.295,20.375,2469.0
2020-11-10,20.69,20.69,20.21,20.22,37179.0
2020-11-11,20.545,20.57,20.4,20.405,6328.0
2020-11-12,20.58,20.58,20.535,20.545,575.0
2020-11-13,20.57,20.65,20.49,20.545,5853.0
2020-11-16,20.545,20.545,20.545,20.545,0.0
2020-11-17,21.06,21.06,20.6,20.665,8392.0
2020-11-18,20.79,20.79,20.69,20.725,6592.0
2020-11-19,20.665,20.665,20.56,20.585,1620.0
2020-11-20,20.675,20.675,20.625,20.65,2555.0
2020-11-23,20.625,20.71,20.625,20.7,9000.0
2020-11-24,20.845,20.845,20.7,20.775,13054.0
2020-11-25,20.96,20.96,20.685,20.69,37209.0
2020-11-26,20.735,20.735,20.635,20.71,22590.0
2020-11-27,20.775,20.775,20.585,20.62,12293.0
2020-11-30,20.83,20.84,20.65,20.685,5352.0
2020-12-01,20.97,20.97,20.765,20.88,52320.0
2020-12-02,20.905,20.91,20.79,20.84,9468.0
2020-12-03,21.065,21.065,20.755,20.755,3139.0
2020-12-04,20.855,20.855,20.66,20.715,6712.0
2020-12-07,20.78,20.79,20.635,20.635,23175.0
2020-12-08,20.66,20.66,20.65,20.65,4473.0
2020-12-09,20.65,20.855,20.65,20.84,2459.0
2020-12-10,21.015,21.015,20.57,20.57,7966.0
2020-12-11,20.53,20.53,20.325,20.335,13221.0
2020-12-14,20.18,20.455,20.18,20.43,4436.0
2020-12-15,20.45,20.455,20.39,20.45,12897.0
2020-12-16,20.515,20.52,20.465,20.52,2118.0
2020-12-17,20.53,20.625,20.53,20.625,7871.0
2020-12-18,20.66,20.685,20.645,20.645,4105.0
2020-12-21,20.815,20.815,20.53,20.58,3670.0
2020-12-22,20.545,20.545,20.45,20.45,15687.0
2020-12-23,20.61,20.61,20.515,20.53,1444.0
2020-12-24,20.585,20.62,20.585,20.62,662.0
2020-12-29,20.815,20.865,20.815,20.84,2620.0
2020-12-30,20.87,20.87,20.7,20.74,1747.0
2020-12-31,20.725,20.725,20.545,20.555,1780.0
2021-01-04,20.735,20.735,20.53,20.56,4059.0
2021-01-05,20.87,20.87,20.56,20.56,8026.0
2021-01-06,20.49,20.49,20.285,20.285,2833.0
2021-01-07,20.555,20.66,20.555,20.635,16076.0
2021-01-08,20.735,20.815,20.725,20.78,2778.0
2021-01-11,20.885,20.885,20.82,20.885,1221.0
2021-01-12,20.895,20.895,20.87,20.87,4421.0
2021-01-13,20.975,20.975,20.675,20.685,2005.0
2021-01-14,20.75,20.75,20.75,20.75,2364.0
2021-01-15,20.665,20.665,20.57,20.58,5892.0
2021-01-18,20.645,20.665,20.6,20.665,6429.0
2021-01-19,20.725,20.79,20.715,20.79,9421.0
2021-01-20,20.815,20.815,20.735,20.74,6907.0
2021-01-21,20.82,20.845,20.775,20.815,10340.0
2021-01-22,20.975,20.975,20.78,20.865,4828.0
2021-01-25,20.985,20.985,20.935,20.935,8770.0
2021-01-27,21.22,21.22,20.815,20.885,2873.0
2021-01-28,20.815,20.815,20.56,20.735,13389.0
2021-01-29,20.755,20.755,20.57,20.585,7946.0
2021-02-01,20.57,20.595,20.325,20.595,5597.0
2021-02-02,20.79,20.845,20.735,20.735,1896.0
2021-02-03,21.365,21.365,21.01,21.01,5519.0
2021-02-04,21.14,21.335,20.92,20.92,3613.0
2021-02-05,21.1,21.26,21.1,21.255,6127.0
2021-02-08,21.385,21.385,21.08,21.18,9773.0
2021-02-09,21.165,21.165,20.97,20.97,7874.0
2021-02-10,21.04,21.115,21.015,21.115,4860.0
2021-02-11,21.1,21.1,21.06,21.075,61951.0
2021-02-12,21.075,21.1,21.05,21.09,12377.0
2021-02-15,21.23,21.235,21.21,21.21,23372.0
2021-02-16,21.295,21.365,21.23,21.365,20884.0
2021-02-17,21.285,21.285,21.165,21.205,25731.0
2021-02-18,21.19,21.19,21.1,21.1,11857.0
2021-02-19,21.36,21.36,20.975,20.975,24385.0
2021-02-22,21.105,21.105,20.735,20.75,5732.0
2021-02-23,20.585,20.65,20.515,20.645,12231.0
2021-02-24,20.53,20.53,20.375,20.405,6170.0
2021-02-25,20.365,20.405,20.34,20.4,4278.0
2021-02-26,20.335,20.35,20.205,20.325,3994.0
2021-03-01,20.325,20.585,20.325,20.555,11641.0
2021-03-02,21.025,21.025,20.65,20.65,12160.0
2021-03-03,20.545,20.62,20.53,20.58,12279.0
2021-03-04,20.45,20.45,20.325,20.325,14169.0
2021-03-05,20.61,20.62,20.19,20.325,7992.0
2021-03-08,20.365,20.585,20.365,20.465,9566.0
2021-03-09,20.8,20.8,20.665,20.725,6589.0
2021-03-10,20.755,20.845,20.74,20.755,4701.0
2021-03-11,20.57,20.905,20.57,20.885,17942.0
2021-03-12,21.17,21.17,20.855,20.895,5839.0
2021-03-15,21.3,21.3,20.945,20.975,20104.0
2021-03-16,21.015,21.125,21.015,21.115,13762.0
2021-03-17,21.18,21.19,21.14,21.18,18956.0
2021-03-18,21.14,21.14,21.035,21.05,2017.0
2021-03-19,21.385,21.385,21.105,21.14,7805.0
2021-03-22,21.06,21.145,21.05,21.145,13212.0
2021-03-23,21.17,21.235,21.17,21.23,10861.0
2021-03-24,21.35,21.35,21.3,21.32,7768.0
2021-03-25,21.34,21.34,21.255,21.325,7327.0
2021-03-26,21.48,21.48,21.415,21.45,2920.0
2021-03-29,21.545,21.585,21.545,21.545,8642.0
2021-03-30,21.97,21.97,21.515,21.515,10196.0
2021-03-31,21.95,21.95,21.595,21.595,15363.0
2021-04-01,21.625,21.815,21.625,21.75,4410.0
2021-04-06,22.425,22.425,21.97,22.0,7459.0
2021-04-07,22.0,22.0,21.935,21.97,6337.0
2021-04-08,22.425,22.425,22.08,22.09,17435.0
2021-04-09,22.155,22.21,22.145,22.21,5567.0
2021-04-12,22.145,22.56,22.145,22.275,7094.0
2021-04-13,22.31,22.335,22.285,22.31,12058.0
2021-04-14,22.31,22.325,22.23,22.23,8230.0
2021-04-15,22.155,22.155,22.01,22.05,11841.0
2021-04-16,22.44,22.44,22.115,22.165,6839.0
2021-04-19,22.385,22.385,22.325,22.325,4906.0
2021-04-20,22.325,22.325,22.17,22.17,2297.0
2021-04-21,22.195,22.195,22.105,22.145,4614.0
2021-04-22,22.23,22.285,22.23,22.285,4440.0
2021-04-23,22.36,22.36,22.26,22.26,4997.0
2021-04-26,22.35,22.35,22.275,22.3,3710.0
2021-04-27,22.27,22.27,22.09,22.17,7373.0
2021-04-28,22.52,22.52,22.275,22.295,20536.0
2021-04-29,22.44,22.44,22.105,22.19,4834.0
2021-04-30,22.295,22.295,22.06,22.06,8111.0
2021-05-03,22.45,22.45,22.13,22.155,20095.0
2021-05-04,22.205,22.21,22.18,22.195,5989.0
2021-05-05,22.165,22.165,22.1,22.145,4565.0
2021-05-06,22.535,22.535,22.195,22.21,4444.0
2021-05-07,22.26,22.3,22.26,22.3,4945.0
2021-05-10,22.375,22.415,22.375,22.4,6700.0
2021-05-11,22.285,22.285,22.105,22.14,3718.0
2021-05-12,22.245,22.245,21.92,21.92,10235.0
2021-05-13,21.975,22.0,21.95,21.995,5829.0
2021-05-14,22.26,22.295,22.22,22.295,4396.0
2021-05-17,22.385,22.385,22.325,22.35,6799.0
2021-05-18,22.685,22.685,22.365,22.405,5975.0
2021-05-19,22.36,22.36,22.145,22.17,6733.0
2021-05-20,22.57,22.57,22.255,22.27,1457.0
2021-05-21,22.43,22.48,22.405,22.48,6060.0
2021-05-24,22.555,22.585,22.52,22.57,6280.0
2021-05-25,22.585,22.67,22.585,22.67,19895.0
2021-05-26,22.65,22.675,22.585,22.585,3281.0
2021-05-27,22.58,22.58,22.535,22.56,8486.0
2021-05-28,22.67,22.67,22.585,22.62,12492.0
2021-05-31,22.62,22.82,22.62,22.725,6789.0
2021-06-01,22.83,22.83,22.465,22.635,10523.0
2021-06-02,22.56,22.595,22.555,22.595,6279.0
2021-06-03,22.67,22.69,22.61,22.65,7668.0
2021-06-04,23.115,23.115,22.735,22.82,5055.0
2021-06-07,23.065,23.065,22.685,22.715,7221.0
2021-06-08,22.88,22.91,22.88,22.885,5214.0
2021-06-09,22.885,22.95,22.885,22.93,4866.0
2021-06-10,23.01,23.01,22.885,22.905,21064.0
2021-06-11,23.01,23.01,22.845,22.885,8462.0
2021-06-15,22.885,23.08,22.885,23.065,8702.0
2021-06-16,23.1,23.1,23.05,23.06,8803.0
2021-06-17,23.025,23.115,22.935,22.97,4957.0
2021-06-18,23.195,23.21,23.17,23.205,7861.0
2021-06-21,22.97,22.97,22.765,22.855,10853.0
2021-06-22,22.845,23.3,22.845,23.245,4538.0
2021-06-23,23.255,23.255,23.17,23.21,8710.0
2021-06-24,23.04,23.06,23.035,23.05,2116.0
2021-06-25,23.455,23.455,23.075,23.115,8318.0
2021-06-28,23.195,23.205,23.165,23.205,7404.0
2021-06-29,23.21,23.22,23.19,23.22,5990.0
2021-06-30,23.425,23.425,23.405,23.405,5197.0
2021-07-01,23.73,23.73,23.34,23.425,14742.0
2021-07-02,23.53,23.645,23.53,23.615,7278.0
2021-07-05,23.53,23.53,23.49,23.5,7259.0
2021-07-06,23.845,23.845,23.375,23.375,16221.0
2021-07-07,23.49,23.5,23.43,23.465,6659.0
2021-07-08,23.62,23.655,23.615,23.615,3235.0
2021-07-09,23.5,23.515,23.45,23.49,3277.0
2021-07-12,23.68,23.695,23.645,23.645,6134.0
2021-07-13,23.795,23.82,23.74,23.74,2012.0
2021-07-14,23.76,23.76,23.68,23.72,8933.0
2021-07-15,23.755,23.755,23.575,23.665,8662.0
2021-07-16,23.97,23.97,23.62,23.62,18169.0
2021-07-19,23.715,23.715,23.54,23.58,24348.0
2021-07-20,23.455,23.515,23.44,23.5,8059.0
2021-07-21,23.76,23.785,23.72,23.76,12591.0
2021-07-22,23.935,23.935,23.87,23.87,10394.0
2021-07-23,23.88,23.93,23.81,23.905,15090.0
2021-07-26,24.14,24.14,24.01,24.05,6387.0
2021-07-27,24.05,24.06,24.025,24.045,6894.0
2021-07-28,24.285,24.285,24.025,24.035,30631.0
2021-07-29,24.12,24.125,24.05,24.05,8327.0
2021-07-30,24.035,24.11,24.0,24.025,7749.0
2021-08-02,24.39,24.44,24.375,24.415,14914.0
2021-08-03,24.595,24.595,24.19,24.19,26442.0
2021-08-04,24.29,24.3,24.25,24.285,8236.0
2021-08-05,24.39,24.415,24.365,24.375,24029.0
2021-08-06,24.415,24.755,24.4,24.45,4853.0
2021-08-09,24.49,24.49,24.415,24.45,9269.0
2021-08-10,24.58,24.59,24.505,24.53,15366.0
2021-08-11,24.54,24.565,24.515,24.565,6785.0
2021-08-12,24.62,24.63,24.57,24.57,8376.0
2021-08-13,24.73,24.755,24.71,24.735,15165.0
2021-08-16,25.015,25.075,24.66,24.745,18874.0
2021-08-17,24.85,24.875,24.82,24.85,26452.0
2021-08-18,24.91,24.985,24.87,24.975,20620.0
2021-08-19,25.015,25.015,24.845,24.895,13583.0
2021-08-20,25.01,25.065,25.01,25.04,13306.0
2021-08-23,25.25,25.305,25.25,25.275,11561.0
2021-08-24,25.595,25.595,25.2,25.2,11641.0
2021-08-25,25.43,25.43,25.015,25.065,18473.0
2021-08-26,25.04,25.04,24.945,24.975,11993.0
2021-08-27,24.96,24.995,24.935,24.97,11502.0
2021-08-30,25.05,25.05,24.83,24.925,12551.0
2021-08-31,24.935,24.97,24.9,24.92,4143.0
2021-09-01,25.035,25.035,24.87,24.925,17026.0
2021-09-02,25.015,25.015,24.755,24.755,17129.0
2021-09-03,25.175,25.175,24.805,24.85,15088.0
2021-09-06,24.86,24.86,24.595,24.735,23770.0
2021-09-07,24.85,24.86,24.745,24.82,22437.0
2021-09-08,24.755,24.77,24.685,24.73,14516.0
2021-09-09,25.09,25.09,24.67,24.71,13964.0
2021-09-10,24.66,24.705,24.63,24.705,7314.0
2021-09-13,24.695,24.72,24.63,24.67,12685.0
2021-09-14,24.72,24.82,24.71,24.82,2180.0
2021-09-15,24.83,24.85,24.76,24.76,11730.0
2021-09-16,24.76,24.78,24.73,24.78,12652.0
2021-09-17,24.82,24.9,24.81,24.895,17554.0
2021-09-20,24.935,24.935,24.605,24.64,16754.0
2021-09-21,24.405,24.44,24.355,24.365,12320.0
2021-09-22,24.885,24.885,24.39,24.54,5316.0
2021-09-23,24.77,24.77,24.695,24.71,6313.0
2021-09-24,25.085,25.085,24.705,24.71,24971.0
2021-09-27,24.785,24.785,24.71,24.745,13273.0
2021-09-28,24.945,24.945,24.475,24.495,10829.0
2021-09-29,24.44,24.44,24.185,24.285,19800.0
2021-09-30,24.835,24.835,24.4,24.48,25779.0
2021-10-01,24.465,24.465,23.87,23.995,22646.0
2021-10-04,24.215,24.215,23.905,23.905,9621.0
2021-10-05,23.97,24.095,23.655,23.77,13828.0
2021-10-06,23.78,23.91,23.76,23.795,11679.0
2021-10-07,24.25,24.25,23.83,23.895,18939.0
2021-10-08,24.135,24.135,23.935,23.985,9556.0
2021-10-11,24.06,24.06,23.835,23.885,7791.0
2021-10-12,23.995,23.995,23.595,23.595,3924.0
2021-10-13,23.63,23.73,23.63,23.73,17856.0
2021-10-14,23.78,23.88,23.78,23.83,5936.0
2021-10-15,24.12,24.12,23.93,24.06,10135.0
2021-10-18,24.175,24.175,24.07,24.15,8861.0
2021-10-19,24.265,24.44,24.0,24.01,12880.0
2021-10-20,24.07,24.125,23.975,23.975,5382.0
2021-10-21,24.375,24.375,23.93,24.01,15677.0
2021-10-22,24.555,24.555,24.21,24.24,12269.0
2021-10-25,24.645,24.645,24.25,24.3,6435.0
2021-10-26,24.62,24.62,24.26,24.26,19186.0
2021-10-27,24.66,24.66,24.165,24.21,10127.0
2021-10-28,24.475,24.49,24.125,24.165,20705.0
2021-10-29,24.275,24.315,24.185,24.185,12853.0
2021-11-01,24.43,24.48,24.39,24.455,4900.0
2021-11-02,24.565,24.565,24.305,24.33,30557.0
2021-11-03,24.45,24.745,24.45,24.72,9576.0
2021-11-04,24.77,24.935,24.77,24.92,12751.0
2021-11-05,25.44,25.44,25.01,25.1,9358.0
2021-11-08,25.185,25.185,24.96,24.96,10881.0
2021-11-09,25.39,25.39,25.0,25.0,15371.0
2021-11-10,25.19,25.2,25.135,25.16,8690.0
2021-11-11,25.15,25.3,25.14,25.255,17291.0
2021-11-12,25.72,25.72,25.35,25.35,12215.0
2021-11-15,25.375,25.415,25.33,25.35,5345.0
2021-11-16,25.58,25.58,25.175,25.2,6828.0
2021-11-17,25.405,25.505,25.405,25.47,7632.0
2021-11-18,25.52,25.56,25.515,25.54,10084.0
2021-11-19,25.66,25.66,25.495,25.54,8557.0
2021-11-22,25.795,25.795,25.505,25.505,5991.0
2021-11-23,25.52,25.52,25.355,25.405,6477.0
2021-11-24,25.415,25.415,25.275,25.315,12777.0
2021-11-25,25.57,25.595,25.275,25.39,10966.0
2021-11-26,25.595,25.595,25.185,25.205,8160.0
2021-11-29,25.34,25.34,24.96,25.1,33404.0
2021-11-30,25.19,25.23,25.115,25.165,12061.0
2021-12-01,25.305,25.305,24.845,24.885,25144.0
2021-12-02,24.895,25.025,24.83,25.0,9267.0
2021-12-03,25.255,26.835,25.1,25.19,6983.0
2021-12-06,25.35,25.735,25.34,25.365,4882.0
2021-12-07,25.85,25.85,25.44,25.465,18232.0
2021-12-08,25.685,25.73,25.66,25.67,6090.0
2021-12-09,25.795,25.795,25.545,25.595,8535.0
2021-12-10,25.58,25.605,25.43,25.44,7963.0
2021-12-13,25.845,25.845,25.47,25.48,7999.0
2021-12-14,25.495,25.595,25.465,25.585,4854.0
2021-12-15,25.595,25.77,25.35,25.395,17889.0
2021-12-16,25.135,25.56,25.135,25.545,10596.0
2021-12-17,25.545,25.545,25.465,25.47,10490.0
2021-12-20,25.685,25.775,25.1,25.11,67776.0
2021-12-21,25.255,25.3,25.185,25.265,19211.0
2021-12-22,25.365,25.42,25.33,25.35,3351.0
2021-12-23,25.81,25.81,25.42,25.44,1428.0
2021-12-24,26.075,26.075,25.445,25.49,3398.0
2021-12-29,25.495,25.835,25.495,25.76,4553.0
2021-12-30,26.155,26.155,25.72,25.73,3427.0
2021-12-31,25.76,25.76,25.645,25.645,1509.0
2022-01-04,25.935,25.935,25.86,25.91,30081.0
2022-01-05,26.01,26.01,25.8,25.85,10571.0
2022-01-06,25.605,25.645,25.56,25.595,7619.0
2022-01-07,25.735,25.795,25.705,25.745,4327.0
2022-01-10,26.01,26.01,25.52,25.57,5166.0
2022-01-11,25.795,25.795,25.39,25.42,7422.0
2022-01-12,25.545,25.57,25.47,25.545,4122.0
2022-01-13,25.52,25.52,25.35,25.35,8096.0
2022-01-14,25.395,25.395,25.225,25.265,5627.0
2022-01-17,25.73,25.73,25.24,25.29,3734.0
2022-01-18,25.405,25.44,25.35,25.38,3849.0
2022-01-19,25.38,25.38,24.875,24.875,5699.0
2022-01-20,25.215,25.215,24.755,24.91,5672.0
2022-01-21,24.925,24.925,24.57,24.73,11689.0
2022-01-24,24.845,24.895,24.49,24.645,14956.0
2022-01-25,24.9,24.9,24.3,24.33,5801.0
2022-01-27,24.52,24.595,23.895,23.945,16190.0
2022-01-28,24.77,24.805,24.315,24.4,22641.0
2022-01-31,25.015,25.015,24.67,24.77,12546.0
2022-02-01,24.83,24.945,24.82,24.925,6751.0
2022-02-02,24.925,24.95,24.805,24.935,15599.0
2022-02-03,25.185,25.25,25.04,25.1,16491.0
2022-02-04,25.265,25.265,24.83,24.895,14390.0
2022-02-07,25.175,25.175,24.77,24.77,7326.0
2022-02-08,24.77,24.81,24.72,24.73,8881.0
2022-02-09,25.24,25.24,24.83,24.875,12603.0
2022-02-10,25.05,25.445,25.015,25.015,12089.0
2022-02-11,24.875,24.875,24.595,24.655,7172.0
2022-02-14,24.59,24.59,24.275,24.465,8470.0
2022-02-15,24.465,24.465,24.185,24.225,7878.0
2022-02-16,24.465,24.53,24.45,24.515,3764.0
2022-02-17,24.515,24.53,24.305,24.33,16556.0
2022-02-18,24.43,24.43,24.035,24.2,12218.0
2022-02-21,24.3,24.3,23.86,24.075,2881.0
2022-02-22,23.83,23.83,23.415,23.465,8829.0
2022-02-23,23.81,23.81,23.48,23.58,22976.0
2022-02-24,23.49,23.49,22.78,22.79,20760.0
2022-02-25,23.525,23.525,23.075,23.145,20441.0
2022-02-28,23.475,23.475,22.91,22.985,14082.0
2022-03-01,23.135,23.26,23.135,23.24,7842.0
2022-03-02,23.16,23.16,22.745,22.78,16837.0
2022-03-03,22.88,22.98,22.88,22.97,20932.0
2022-03-04,22.96,22.96,22.235,22.245,9406.0
2022-03-07,22.27,22.27,21.285,21.425,4875.0
2022-03-08,21.575,21.65,21.55,21.65,19296.0
2022-03-09,21.65,22.01,21.65,22.01,8159.0
2022-03-10,22.49,22.53,22.44,22.45,6505.0
2022-03-11,22.475,22.475,22.035,22.035,17814.0
2022-03-14,22.035,22.5,22.035,22.44,13479.0
2022-03-15,22.73,22.79,22.59,22.765,23866.0
2022-03-16,23.26,23.26,22.91,22.91,5753.0
2022-03-17,22.945,23.325,22.945,23.16,10238.0
2022-03-18,23.335,23.335,23.06,23.085,4352.0
2022-03-21,23.315,23.315,23.075,23.095,7130.0
2022-03-22,23.125,23.135,23.03,23.035,6776.0
2022-03-23,23.44,23.44,23.12,23.145,7562.0
2022-03-24,22.985,22.985,22.59,22.72,6350.0
2022-03-25,22.705,22.705,22.64,22.65,4409.0
2022-03-28,22.88,22.88,22.485,22.505,16085.0
2022-03-29,22.83,22.88,22.805,22.83,9803.0
2022-03-30,23.185,23.21,23.01,23.075,17813.0
2022-03-31,23.12,23.21,23.06,23.21,7887.0
2022-04-01,23.21,23.21,22.83,22.945,4707.0
2022-04-04,23.24,23.365,22.93,22.93,19679.0
2022-04-05,23.035,23.035,22.615,22.665,5176.0
2022-04-06,22.895,22.895,22.505,22.58,5410.0
2022-04-07,22.54,22.77,22.525,22.63,15544.0
2022-04-08,23.035,23.035,22.755,22.79,18874.0
2022-04-11,23.035,23.035,22.84,22.905,18331.0
2022-04-12,22.815,22.855,22.705,22.715,3148.0
2022-04-13,22.615,22.695,22.58,22.695,9181.0
2022-04-14,22.79,22.845,22.74,22.82,2063.0
2022-04-19,22.88,22.905,22.715,22.715,8603.0
2022-04-20,22.815,22.82,22.745,22.745,17491.0
2022-04-21,22.805,23.005,22.805,23.005,9617.0
2022-04-22,22.87,22.91,22.72,22.91,13063.0
2022-04-26,23.035,23.365,22.91,22.91,8933.0
2022-04-27,22.885,22.885,22.5,22.55,12423.0
2022-04-28,22.655,22.68,22.58,22.68,7743.0
2022-04-29,23.085,23.085,22.745,22.78,7104.0
2022-05-02,22.795,22.945,22.53,22.715,5584.0
2022-05-03,22.745,22.745,22.46,22.525,13487.0
2022-05-04,22.63,22.63,22.5,22.505,17221.0
2022-05-05,22.59,22.675,22.53,22.675,11563.0
2022-05-06,22.565,22.565,22.195,22.32,9012.0
2022-05-09,22.325,22.325,21.965,22.06,13680.0
2022-05-10,22.085,22.085,21.895,22.02,10654.0
2022-05-11,22.11,22.13,22.035,22.11,7599.0
2022-05-12,22.175,22.175,21.94,22.01,3618.0
2022-05-13,22.34,22.39,22.275,22.39,8849.0
2022-05-16,22.615,22.615,22.32,22.46,4871.0
2022-05-17,22.46,22.46,22.22,22.22,7003.0
2022-05-18,22.27,22.6,22.27,22.55,15383.0
2022-05-19,22.13,22.175,22.105,22.13,8826.0
2022-05-20,22.285,22.285,22.105,22.26,6396.0
2022-05-23,22.31,22.31,22.16,22.195,12783.0
2022-05-24,22.335,22.335,22.195,22.2,3277.0
2022-05-25,22.31,22.365,22.275,22.295,3409.0
2022-05-26,22.5,22.5,22.325,22.39,5822.0
2022-05-27,22.97,22.97,22.465,22.505,8701.0
2022-05-30,23.06,23.06,22.74,22.83,7440.0
2022-05-31,22.935,22.935,22.745,22.765,41387.0
2022-06-01,22.995,23.035,22.625,22.665,7922.0
2022-06-02,22.625,22.625,22.295,22.335,6713.0
2022-06-03,22.44,22.465,22.41,22.465,11503.0
2022-06-06,22.335,22.515,22.335,22.475,11599.0
2022-06-07,22.5,22.5,22.25,22.295,4706.0
2022-06-08,22.36,22.39,22.35,22.375,3971.0
2022-06-09,22.375,22.375,22.285,22.32,2435.0
2022-06-10,22.195,22.195,22.08,22.11,24634.0
2022-06-14,21.775,21.775,21.375,21.49,16480.0
2022-06-15,21.6,21.6,21.295,21.31,9328.0
2022-06-16,21.725,21.725,21.23,21.285,4968.0
2022-06-17,20.99,20.99,20.7,20.89,25881.0
2022-06-20,21.055,21.085,20.99,20.99,14153.0
2022-06-21,21.395,21.395,21.16,21.295,10523.0
2022-06-22,21.295,21.295,21.195,21.195,7653.0
2022-06-23,21.195,21.465,21.195,21.46,8062.0
2022-06-24,21.465,21.615,21.44,21.615,4027.0
2022-06-27,21.87,22.03,21.845,21.995,4755.0
2022-06-28,22.045,22.07,21.995,22.005,5994.0
2022-06-29,22.06,22.06,21.725,21.82,7184.0
2022-06-30,21.85,21.85,21.665,21.665,15222.0
2022-07-01,21.715,21.725,21.605,21.715,3931.0
2022-07-04,22.03,22.055,21.955,21.985,6253.0
2022-07-05,21.945,21.97,21.885,21.945,1954.0
2022-07-06,21.98,22.045,21.93,21.97,15496.0
2022-07-07,22.115,22.125,21.995,22.07,10580.0
2022-07-08,22.47,22.47,22.115,22.155,3195.0
2022-07-11,22.375,22.46,22.03,22.08,7170.0
2022-07-12,22.26,22.26,22.15,22.19,3613.0
2022-07-13,22.2,22.2,22.095,22.105,5041.0
2022-07-14,22.175,22.175,21.945,21.945,5180.0
2022-07-15,21.82,21.97,21.82,21.955,3245.0
2022-07-18,22.25,22.25,22.03,22.155,7130.0
2022-07-19,22.08,22.08,21.92,21.93,8150.0
2022-07-20,22.25,22.615,22.25,22.285,8812.0
2022-07-21,22.275,22.275,22.24,22.25,1825.0
2022-07-22,22.48,22.48,22.37,22.395,9205.0
2022-07-25,22.69,22.69,22.29,22.35,4550.0
2022-07-26,22.46,22.46,22.115,22.18,10817.0
2022-07-27,22.4,22.4,22.03,22.18,4150.0
2022-07-28,22.565,22.565,22.18,22.24,3518.0
2022-07-29,22.82,22.82,22.37,22.495,7379.0
2022-08-01,22.495,22.605,22.495,22.58,8483.0
2022-08-02,22.515,22.63,22.42,22.63,13976.0
2022-08-03,22.655,22.655,22.565,22.595,6365.0
2022-08-04,22.7,22.7,22.63,22.64,14085.0
2022-08-05,22.7,22.76,22.675,22.76,14863.0
2022-08-08,22.68,22.76,22.675,22.725,7346.0
2022-08-09,22.775,22.775,22.605,22.655,6603.0
2022-08-10,22.765,22.765,22.515,22.54,8501.0
2022-08-11,22.775,22.775,22.665,22.74,11488.0
2022-08-12,22.75,22.75,22.52,22.54,11431.0
2022-08-15,22.75,22.775,22.705,22.775,4018.0
2022-08-16,23.07,23.08,22.955,22.955,3560.0
2022-08-17,23.105,23.215,23.105,23.215,1136.0
2022-08-18,23.175,23.225,23.13,23.175,1373.0
2022-08-19,23.155,23.155,23.055,23.07,5228.0
2022-08-22,23.3,23.3,22.85,22.875,4792.0
2022-08-23,22.935,22.935,22.495,22.505,5965.0
2022-08-24,22.615,22.615,22.235,22.285,8885.0
2022-08-25,22.37,22.385,22.32,22.32,3539.0
2022-08-26,22.4,22.43,22.35,22.385,11502.0
2022-08-29,22.19,22.19,21.82,21.895,8335.0
2022-08-30,21.895,21.93,21.825,21.93,5133.0
2022-08-31,21.875,21.92,21.86,21.86,11405.0
2022-09-01,21.86,21.86,21.64,21.64,2429.0
2022-09-02,21.735,21.81,21.735,21.8,15881.0
2022-09-05,21.64,21.64,21.545,21.615,5215.0
2022-09-06,21.565,21.75,21.565,21.715,5439.0
2022-09-07,21.18,21.68,21.18,21.665,30656.0
2022-09-08,22.3,22.3,22.015,22.105,3766.0
2022-09-09,22.18,22.19,22.13,22.165,13695.0
2022-09-12,22.555,22.555,22.3,22.37,3855.0
2022-09-13,22.435,22.505,22.42,22.505,5929.0
2022-09-14,22.115,22.115,21.955,22.045,7687.0
2022-09-15,22.08,22.08,21.945,21.98,9957.0
2022-09-16,21.98,21.98,21.65,21.65,6066.0
2022-09-19,21.875,21.875,21.61,21.665,5603.0
2022-09-20,21.715,21.75,21.655,21.715,2297.0
2022-09-21,21.57,21.57,21.37,21.41,4987.0
2022-09-23,21.1,21.125,21.08,21.08,1528.0
2022-09-26,20.98,20.98,20.875,20.91,7895.0
2022-09-27,21.015,21.03,20.97,20.97,9084.0
2022-09-28,21.1,21.1,20.895,21.015,13302.0
2022-09-29,21.15,21.265,21.15,21.21,10862.0
2022-09-30,21.36,21.36,20.97,20.98,2883.0
2022-10-03,21.015,21.3,20.96,21.055,11131.0
2022-10-04,21.3,21.665,21.3,21.665,5371.0
2022-10-05,22.08,22.15,21.995,22.07,5417.0
2022-10-06,22.045,22.095,21.96,22.015,3883.0
2022-10-07,22.03,22.03,21.945,21.97,4949.0
2022-10-10,21.7,21.75,21.6,21.75,10647.0
2022-10-11,21.875,21.895,21.835,21.86,8572.0
2022-10-12,21.86,21.97,21.845,21.97,2177.0
2022-10-13,21.81,21.82,21.76,21.81,5913.0
2022-10-14,22.105,22.26,22.08,22.26,7626.0
2022-10-17,22.29,22.29,22.175,22.21,4611.0
2022-10-18,22.155,22.595,22.155,22.595,6819.0
2022-10-19,22.65,22.74,22.605,22.63,7996.0
2022-10-20,22.395,22.395,22.31,22.37,6129.0
2022-10-21,22.14,22.225,22.095,22.165,11576.0
2022-10-24,22.3,22.36,22.21,22.3,4338.0
2022-10-25,22.46,22.545,22.46,22.505,5590.0
2022-10-26,22.665,22.725,22.615,22.725,5335.0
2022-10-27,22.665,22.74,22.57,22.57,7377.0
2022-10-28,22.555,22.57,22.485,22.53,3622.0
2022-10-31,23.01,23.01,22.81,22.885,4540.0
2022-11-01,22.79,22.895,22.79,22.895,10131.0
2022-11-02,23.055,23.175,22.985,23.095,4578.0
2022-11-03,22.885,22.92,22.835,22.835,9783.0
2022-11-04,22.935,22.935,22.8,22.8,3936.0
2022-11-07,22.835,22.955,22.8,22.955,4813.0
2022-11-08,23.045,23.215,23.045,23.19,4812.0
2022-11-09,23.24,23.385,23.24,23.26,8757.0
2022-11-10,23.31,23.31,23.2,23.29,3881.0
2022-11-11,23.725,23.885,23.725,23.885,44448.0
2022-11-14,23.81,23.81,23.665,23.715,5612.0
2022-11-15,23.235,23.935,23.235,23.64,9774.0
2022-11-16,23.64,23.64,23.375,23.48,7405.0
2022-11-17,23.605,23.605,23.495,23.595,11604.0
2022-11-18,23.725,23.725,23.565,23.605,2057.0
2022-11-21,23.705,23.79,23.655,23.705,4272.0
2022-11-22,23.935,23.985,23.885,23.93,16433.0
2022-11-23,24.12,24.12,24.02,24.07,17206.0
2022-11-24,24.03,24.03,23.91,23.985,3586.0
2022-11-25,23.92,23.955,23.875,23.895,4497.0
2022-11-28,24.01,24.04,23.945,23.985,5064.0
2022-11-29,24.08,24.105,23.9,23.945,16251.0
2022-11-30,23.875,23.96,23.835,23.96,3482.0
2022-12-01,24.07,24.115,23.985,24.065,14642.0
2022-12-02,24.15,24.235,24.03,24.045,3573.0
2022-12-05,24.18,24.25,24.08,24.115,5943.0
2022-12-06,24.3,24.3,24.15,24.19,10899.0
2022-12-07,24.165,24.165,23.9,24.15,14242.0
2022-12-08,23.97,23.97,23.825,23.93,2540.0
2022-12-09,23.98,23.98,23.87,23.97,3184.0
2022-12-12,23.895,23.96,23.835,23.875,13515.0
2022-12-13,24.065,24.105,24.02,24.095,8547.0
2022-12-14,24.12,24.15,24.055,24.095,5169.0
2022-12-15,23.96,24.04,23.96,24.04,8485.0
2022-12-16,23.93,24.03,23.93,23.97,5994.0
2022-12-19,24.115,24.115,23.7,23.74,20100.0
2022-12-20,23.675,23.715,23.59,23.595,4637.0
2022-12-21,23.76,23.885,23.76,23.885,4722.0
2022-12-22,24.265,24.265,23.845,23.885,3414.0
2022-12-23,23.76,23.945,23.735,23.93,5000.0
2022-12-28,24.24,24.24,23.665,23.715,23784.0
2022-12-29,23.54,23.54,23.47,23.47,4141.0
2022-12-30,23.785,23.815,23.75,23.765,1746.0
2023-01-03,23.96,24.04,23.54,23.54,4519.0
2023-01-04,23.935,23.935,23.765,23.765,1380.0
2023-01-05,23.815,23.955,23.815,23.885,20690.0
2023-01-06,23.875,23.955,23.87,23.93,2601.0
2023-01-09,23.985,23.985,23.845,23.845,4023.0
2023-01-10,23.8,23.91,23.76,23.815,3468.0
2023-01-11,23.87,23.995,23.87,23.91,7677.0
2023-01-12,24.12,24.155,24.095,24.105,2771.0
2023-01-13,24.19,24.215,24.15,24.18,4743.0
2023-01-16,24.29,24.29,24.205,24.24,4917.0
2023-01-17,24.285,24.35,24.235,24.25,48810.0
2023-01-18,24.2,24.2,24.095,24.095,4011.0
2023-01-19,24.235,24.375,24.225,24.345,7030.0
2023-01-20,24.26,24.26,24.15,24.19,4157.0
2023-01-23,24.235,24.265,24.18,24.25,21751.0
2023-01-24,24.24,24.24,24.165,24.205,3701.0
2023-01-25,24.165,24.165,23.875,23.9,8290.0
2023-01-27,23.955,23.955,23.86,23.885,3890.0
2023-01-30,24.04,24.04,23.895,23.96,13701.0
2023-01-31,24.04,24.09,23.97,23.98,9241.0
2023-02-01,24.115,24.14,24.03,24.03,20082.0
2023-02-02,24.15,24.155,24.03,24.045,6842.0
2023-02-03,24.395,24.54,24.375,24.54,4767.0
2023-02-06,24.655,24.75,24.58,24.58,5449.0
2023-02-07,24.68,24.68,24.485,24.51,6436.0
2023-02-08,24.455,24.555,24.455,24.545,24499.0
2023-02-09,24.505,24.505,24.41,24.46,13908.0
2023-02-10,24.46,24.46,24.37,24.395,2830.0
2023-02-13,24.35,24.35,24.25,24.26,3257.0
2023-02-14,24.52,24.52,24.41,24.425,10034.0
2023-02-15,24.285,24.325,24.25,24.315,3806.0
2023-02-16,24.595,24.65,24.54,24.59,9848.0
2023-02-17,24.495,24.495,24.395,24.425,6967.0
2023-02-20,24.52,24.52,24.4,24.4,1704.0
2023-02-21,24.315,24.315,24.24,24.285,2310.0
2023-02-22,24.09,24.19,24.01,24.14,7659.0
2023-02-23,24.18,24.18,24.115,24.13,1945.0
2023-02-24,24.215,24.285,24.12,24.2,15698.0
2023-02-27,24.155,24.24,24.065,24.24,8631.0
2023-02-28,24.325,24.36,24.265,24.335,13078.0
2023-03-01,24.205,24.26,24.15,24.225,1402.0
2023-03-02,24.26,24.3,24.175,24.19,1703.0
2023-03-03,24.335,24.395,24.335,24.395,2389.0
2023-03-06,24.57,24.7,24.555,24.68,4875.0
2023-03-07,24.76,24.91,24.735,24.875,7117.0
2023-03-08,24.845,24.85,24.825,24.835,6612.0
2023-03-09,24.875,24.875,24.79,24.81,3803.0
2023-03-10,24.65,24.65,24.48,24.545,4808.0
2023-03-13,24.3,25.03,24.25,24.325,12975.0
2023-03-14,23.97,24.045,23.875,24.03,5640.0
2023-03-15,24.065,24.07,23.995,24.03,6456.0
2023-03-16,23.91,23.97,23.845,23.97,3634.0
2023-03-17,23.98,23.98,23.835,23.87,4524.0
2023-03-20,23.665,23.665,23.59,23.63,2565.0
2023-03-21,23.81,24.005,23.79,23.995,5669.0
2023-03-22,24.375,24.375,24.285,24.285,8237.0
2023-03-23,24.055,24.055,23.96,24.055,5130.0
2023-03-24,24.08,24.24,24.08,24.205,2017.0
2023-03-27,24.345,24.435,24.345,24.425,3668.0
2023-03-28,24.47,24.47,24.3,24.335,2997.0
2023-03-29,24.325,24.375,24.315,24.36,7610.0
2023-03-30,24.665,24.74,24.65,24.705,13758.0
2023-03-31,24.74,24.91,24.74,24.875,1032.0
2023-04-03,25.165,25.165,25.045,25.08,8274.0
2023-04-04,25.165,25.165,24.785,24.825,5574.0
2023-04-05,24.9,24.92,24.825,24.875,5381.0
2023-04-06,24.91,25.2,24.81,24.875,3436.0
2023-04-11,25.42,25.42,25.04,25.04,4323.0
2023-04-12,25.065,25.25,25.065,25.155,4479.0
2023-04-13,25.155,25.165,24.955,25.165,1625.0
2023-04-14,25.18,25.19,24.715,25.12,20345.0
2023-04-17,25.47,25.47,25.325,25.35,3828.0
2023-04-18,25.435,25.445,25.31,25.31,4594.0
2023-04-19,25.435,25.435,25.37,25.41,9716.0
2023-04-20,25.42,25.48,25.42,25.425,5816.0
2023-04-21,25.315,25.42,25.29,25.41,2335.0
2023-04-24,25.59,25.63,25.57,25.605,7999.0
2023-04-26,25.63,25.63,25.455,25.58,3494.0
2023-04-27,25.47,25.52,25.41,25.41,1586.0
2023-04-28,25.63,26.58,25.63,25.765,5638.0
2023-05-01,25.76,25.85,25.75,25.79,5768.0
2023-05-02,25.765,25.765,25.485,25.485,9783.0
2023-05-03,25.485,25.485,25.29,25.36,10550.0
2023-05-04,25.36,25.36,25.205,25.215,3576.0
2023-05-05,25.345,25.345,24.8,24.8,3425.0
2023-05-08,24.995,25.04,24.9,24.955,8072.0
2023-05-09,24.875,24.955,24.875,24.935,4764.0
2023-05-10,24.9,24.9,24.79,24.79,5938.0
2023-05-11,25.04,25.04,24.825,24.87,3848.0
2023-05-12,25.065,25.105,25.04,25.04,6279.0
2023-05-15,25.155,25.23,25.13,25.175,1688.0
2023-05-16,25.215,25.215,24.79,25.2,9545.0
2023-05-17,25.3,25.3,25.065,25.215,24677.0
2023-05-18,25.095,25.345,25.095,25.325,3450.0
2023-05-19,25.455,25.46,25.41,25.445,3154.0
2023-05-22,25.345,25.48,24.995,25.46,4441.0
2023-05-23,25.46,25.535,25.435,25.445,9280.0
2023-05-24,25.445,25.445,25.325,25.375,4636.0
2023-05-25,25.42,25.42,25.155,25.2,10177.0
2023-05-26,25.265,25.3,25.175,25.175,16602.0
2023-05-29,25.42,25.47,25.335,25.335,2684.0
2023-05-30,25.045,25.445,25.045,25.41,4920.0
2023-05-31,25.46,25.46,25.275,25.275,2554.0
2023-06-01,25.275,25.345,25.225,25.225,5351.0
2023-06-02,25.29,25.31,25.19,25.24,8384.0
2023-06-05,25.42,25.505,25.42,25.47,5417.0
2023-06-06,25.53,25.53,25.24,25.25,20803.0
2023-06-07,25.24,25.3,25.205,25.205,13138.0
2023-06-08,25.095,25.12,25.055,25.08,14751.0
2023-06-09,25.18,25.215,25.12,25.175,5686.0
2023-06-13,25.175,25.31,25.175,25.25,13740.0
2023-06-14,25.385,25.395,25.3,25.385,3116.0
2023-06-15,25.325,25.35,25.165,25.165,5455.0
2023-06-16,25.165,25.29,25.165,25.285,6793.0
2023-06-19,25.29,25.29,25.175,25.205,10965.0
2023-06-20,25.23,25.285,25.12,25.265,8071.0
2023-06-21,25.3,25.37,25.25,25.3,18291.0
2023-06-22,25.385,25.41,25.12,25.24,4454.0
2023-06-23,25.42,25.42,25.175,25.26,5569.0
2023-06-26,25.165,25.345,25.165,25.31,13447.0
2023-06-27,25.31,25.335,25.165,25.265,7938.0
2023-06-28,25.46,26.065,25.46,26.065,13365.0
2023-06-29,25.79,25.9,25.765,25.765,7798.0
2023-06-30,25.795,25.795,25.69,25.74,3247.0
2023-07-03,26.69,26.69,25.855,25.865,8689.0
2023-07-04,25.935,25.97,25.81,25.97,7810.0
2023-07-05,25.96,25.96,25.725,25.775,27633.0
2023-07-06,25.81,25.81,25.635,25.635,7419.0
2023-07-07,25.635,25.635,25.485,25.52,11034.0
2023-07-10,25.45,25.45,25.345,25.345,3893.0
2023-07-11,25.46,25.695,25.46,25.68,3778.0
2023-07-12,25.715,25.725,25.555,25.69,1683.0
2023-07-13,25.46,25.81,25.46,25.715,3002.0
2023-07-14,25.74,25.74,25.67,25.725,9813.0
2023-07-17,25.725,25.935,25.725,25.915,10248.0
2023-07-18,25.915,26.055,25.915,26.03,4091.0
2023-07-19,26.295,26.345,26.24,26.32,7010.0
2023-07-20,26.39,26.39,26.145,26.145,11433.0
2023-07-21,26.19,26.215,26.155,26.155,1373.0
2023-07-24,26.305,26.39,26.305,26.34,9677.0
2023-07-25,26.365,26.365,26.18,26.205,9614.0
2023-07-26,26.25,26.345,26.085,26.285,14066.0
2023-07-27,26.285,26.31,26.18,26.25,8570.0
2023-07-28,26.505,26.775,26.495,26.76,29592.0
2023-07-31,26.84,26.855,26.655,26.67,8192.0
2023-08-01,26.7,26.83,26.645,26.775,10968.0
2023-08-02,26.865,26.865,26.76,26.805,6058.0
2023-08-03,26.625,26.715,26.625,26.645,9692.0
2023-08-04,26.865,26.865,26.45,26.52,2518.0
2023-08-07,26.53,26.585,26.485,26.55,2101.0
2023-08-08,26.77,26.82,26.74,26.75,11145.0
2023-08-09,26.89,26.925,26.84,26.88,5957.0
2023-08-10,26.9,26.9,26.735,26.82,3460.0
2023-08-11,26.82,26.925,26.82,26.9,6379.0
2023-08-14,26.865,26.865,26.73,26.735,4973.0
2023-08-15,26.915,26.985,26.805,26.805,3379.0
2023-08-16,26.805,26.91,26.775,26.775,5781.0
2023-08-17,26.805,26.935,26.76,26.91,35516.0
2023-08-18,26.91,26.91,26.665,26.705,3171.0
2023-08-21,26.67,26.67,26.6,26.6,11997.0
2023-08-22,26.77,26.785,26.74,26.775,3572.0
2023-08-23,26.775,26.775,26.585,26.635,5768.0
2023-08-24,26.83,27.215,26.795,27.215,34294.0
2023-08-25,27.205,27.205,26.61,26.635,6987.0
2023-08-28,26.91,27.155,26.7,26.785,36664.0
2023-08-29,26.805,26.945,26.805,26.855,23924.0
2023-08-30,26.875,27.24,26.875,27.1,3866.0
2023-08-31,27.225,27.25,27.145,27.205,6937.0
2023-09-01,27.155,27.25,27.145,27.25,5019.0
2023-09-04,27.32,27.32,27.24,27.25,11575.0
2023-09-05,27.31,27.455,27.26,27.455,5429.0
2023-09-06,27.47,27.505,27.345,27.39,6118.0
2023-09-07,28.095,28.095,27.305,27.345,8946.0
2023-09-08,27.345,27.345,27.2,27.215,3409.0
2023-09-11,27.375,27.375,27.04,27.05,13346.0
2023-09-12,27.375,27.375,27.11,27.17,2153.0
2023-09-13,27.17,27.17,27.03,27.065,3499.0
2023-09-14,27.085,27.1,26.995,27.095,2666.0
2023-09-15,27.205,27.235,27.11,27.11,7266.0
2023-09-18,27.11,27.11,26.88,26.88,2922.0
2023-09-19,26.91,26.91,26.83,26.83,6650.0
2023-09-20,26.735,26.77,26.69,26.69,6963.0
2023-09-21,26.715,26.725,26.635,26.725,6467.0
2023-09-22,26.75,26.75,26.32,26.38,7908.0
2023-09-25,26.38,26.38,26.18,26.365,12412.0
2023-09-26,26.515,26.515,26.125,26.195,4341.0
2023-09-27,26.195,26.225,26.075,26.225,4781.0
2023-09-28,26.27,26.27,26.09,26.155,11518.0
2023-09-29,26.085,26.085,25.925,25.925,8368.0
2023-10-02,26.25,26.26,26.09,26.215,7962.0
2023-10-03,26.215,26.295,26.055,26.195,6365.0
2023-10-04,26.34,26.34,25.835,25.89,4295.0
2023-10-05,26.09,26.1,26.015,26.055,900.0
2023-10-06,26.33,26.33,26.03,26.16,24376.0
2023-10-09,26.18,26.33,26.18,26.305,2296.0
2023-10-10,26.355,26.45,26.31,26.425,8597.0
2023-10-11,26.425,26.68,26.425,26.665,48821.0
2023-10-12,26.95,27.005,26.915,26.995,8405.0
2023-10-13,27.26,27.26,27.155,27.155,2407.0
2023-10-16,27.165,27.165,26.855,26.855,11902.0
2023-10-17,26.915,27.085,26.89,26.89,32549.0
2023-10-18,26.89,26.89,26.75,26.82,30095.0
2023-10-19,26.82,26.82,26.54,26.68,6099.0
2023-10-20,26.68,26.68,26.26,26.365,1385.0
2023-10-23,26.365,26.365,26.02,26.055,7753.0
2023-10-24,26.02,26.055,25.935,25.995,8908.0
2023-10-25,25.995,25.995,25.82,25.835,16216.0
2023-10-26,25.81,25.865,25.725,25.785,2106.0
2023-10-27,25.785,25.785,25.6,25.61,8049.0
2023-10-30,25.625,25.625,25.33,25.39,14581.0
2023-10-31,25.47,25.62,25.47,25.59,15607.0
2023-11-01,25.73,26.03,25.73,25.87,13642.0
2023-11-02,25.89,25.915,25.795,25.795,5883.0
2023-11-03,26.34,26.34,26.24,26.285,5616.0
2023-11-06,26.33,26.33,26.19,26.27,2898.0
2023-11-07,26.32,26.46,26.27,26.46,6429.0
2023-11-08,26.59,26.655,26.55,26.55,1802.0
2023-11-09,26.61,26.77,26.61,26.705,8830.0
2023-11-10,27.215,27.215,26.705,26.75,7140.0
2023-11-13,26.75,27.11,26.75,26.985,6294.0
2023-11-14,26.98,27.03,26.865,26.995,3183.0
2023-11-15,26.995,27.215,26.995,27.17,1878.0
2023-11-16,27.2,27.25,27.1,27.24,4125.0
2023-11-17,27.295,27.375,27.285,27.33,2420.0
2023-11-20,27.25,27.4,27.135,27.19,6204.0
2023-11-21,27.33,27.39,27.285,27.31,3059.0
2023-11-22,27.18,27.295,27.18,27.24,11196.0
2023-11-23,27.345,27.355,27.285,27.285,3717.0
2023-11-24,27.34,27.495,27.275,27.285,33183.0
2023-11-27,27.32,27.39,27.17,27.225,9497.0
2023-11-28,27.235,27.235,27.04,27.04,17862.0
2023-11-29,26.915,27.015,26.915,27.015,5904.0
2023-11-30,27.215,27.225,27.11,27.11,1865.0
2023-12-01,27.275,27.295,27.155,27.26,4561.0
2023-12-04,27.385,27.385,27.065,27.215,8304.0
2023-12-05,27.34,27.41,27.235,27.385,9271.0
2023-12-06,27.39,27.63,27.11,27.47,10399.0
2023-12-07,27.48,27.565,27.39,27.54,4428.0
2023-12-08,27.55,27.56,27.435,27.435,5738.0
2023-12-11,27.655,28.065,27.62,27.78,9528.0
2023-12-12,27.78,27.97,27.75,27.75,7497.0
2023-12-13,28.175,28.175,28.06,28.06,1884.0
2023-12-14,28.34,28.46,27.805,27.805,14327.0
2023-12-15,28.21,28.21,27.92,27.945,4673.0
2023-12-18,27.655,27.89,27.4,27.77,5979.0
2023-12-19,27.885,27.92,27.77,27.77,17169.0
2023-12-20,27.855,27.875,27.74,27.74,18799.0
2023-12-21,27.565,27.715,27.565,27.61,9010.0
2023-12-22,27.785,27.795,27.645,27.665,17802.0
2023-12-27,27.665,27.945,27.655,27.69,945.0
2023-12-28,28.225,28.225,27.74,27.815,1314.0
2023-12-29,27.815,27.99,27.795,27.795,1920.0
2024-01-02,28.05,28.05,27.83,27.83,4655.0
2024-01-03,27.83,27.83,27.68,27.68,3329.0
2024-01-04,27.68,27.68,27.49,27.55,7147.0
2024-01-05,27.63,27.82,27.63,27.78,505.0
2024-01-08,27.83,27.83,27.75,27.76,1530.0
2024-01-09,28.12,28.25,28.12,28.19,3892.0
2024-01-10,28.535,28.535,28.12,28.13,31254.0
2024-01-11,28.47,28.47,28.375,28.385,2249.0
2024-01-12,28.4,28.49,28.33,28.385,6493.0
2024-01-15,28.39,28.525,28.39,28.515,3590.0
2024-01-16,28.525,28.64,28.525,28.585,6997.0
2024-01-17,28.71,28.795,28.665,28.68,6478.0
2024-01-18,28.77,28.77,28.605,28.605,3288.0
2024-01-19,28.795,28.895,28.77,28.84,6181.0
2024-01-22,29.005,29.145,29.005,29.145,14764.0
2024-01-23,29.34,29.34,29.19,29.225,10983.0
2024-01-24,29.455,29.455,29.18,29.29,2469.0
2024-01-25,29.505,29.505,29.43,29.465,1933.0
2024-01-29,29.795,29.795,29.575,29.575,4130.0
2024-01-30,29.71,29.85,29.71,29.815,19077.0
2024-01-31,29.86,29.91,29.79,29.895,8725.0
2024-02-01,29.895,30.29,29.77,29.935,6588.0
2024-02-02,30.12,30.12,30.0,30.05,18874.0
2024-02-05,30.305,30.385,30.255,30.255,28984.0
2024-02-06,30.475,30.525,30.36,30.36,11964.0
2024-02-07,30.475,30.475,30.21,30.28,4702.0
2024-02-08,30.475,30.56,30.395,30.42,2282.0
2024-02-09,30.63,30.63,30.525,30.605,5686.0
2024-02-12,30.755,30.8,30.675,30.745,3206.0
2024-02-13,30.615,30.78,30.615,30.78,5409.0
2024-02-14,30.64,30.65,30.445,30.49,14885.0
2024-02-15,30.33,30.85,30.33,30.815,17281.0
2024-02-16,31.095,31.095,30.765,30.815,8141.0
2024-02-19,30.72,30.72,30.535,30.605,3843.0
2024-02-20,30.7,30.7,30.5,30.56,7405.0
2024-02-21,30.71,30.71,30.19,30.19,32161.0
2024-02-22,30.465,30.535,30.375,30.455,73925.0
2024-02-23,30.465,30.975,30.465,30.8,2528.0
2024-02-26,31.255,31.255,30.85,30.875,10011.0
2024-02-27,31.0,31.035,30.945,30.975,10161.0
2024-02-28,30.98,31.29,30.875,30.99,9328.0
2024-02-29,31.165,31.165,30.99,31.0,5062.0
2024-03-01,31.165,31.29,31.165,31.29,7868.0
2024-03-04,31.35,31.5,31.315,31.405,15784.0
2024-03-05,31.56,31.63,31.555,31.625,2087.0
2024-03-06,31.825,31.825,31.3,31.3,2537.0
2024-03-07,31.36,31.395,31.195,31.195,3196.0
2024-03-08,31.2,31.7,31.2,31.615,4630.0
2024-03-11,31.65,31.65,31.21,31.235,2251.0
2024-03-12,31.525,31.525,31.21,31.29,6398.0
2024-03-13,31.27,31.77,31.27,31.58,10544.0
2024-03-14,31.58,31.58,31.395,31.49,3664.0
2024-03-15,31.525,31.525,31.21,31.265,10795.0
2024-03-18,31.385,31.385,31.15,31.2,23176.0
2024-03-19,31.265,31.58,31.12,31.255,6704.0
2024-03-20,31.445,31.605,31.405,31.475,8077.0
2024-03-21,31.7,31.72,31.455,31.525,9261.0
2024-03-22,31.835,32.02,31.79,31.975,5095.0
2024-03-25,32.235,32.235,31.48,31.825,3651.0
2024-03-26,31.875,31.895,31.735,31.755,3676.0
2024-03-27,32.23,32.23,31.745,31.84,2376.0
2024-03-28,31.95,32.275,31.73,31.815,7262.0
2024-04-02,31.815,31.815,31.66,31.665,8382.0
2024-04-03,31.605,31.605,31.21,31.255,9449.0
2024-04-04,31.28,31.3,31.12,31.22,19900.0
2024-04-05,31.105,31.105,30.57,30.735,8483.0
2024-04-08,30.735,31.14,30.735,30.905,8185.0
2024-04-09,31.21,31.21,30.84,30.87,3468.0
2024-04-10,30.945,30.945,30.78,30.84,12319.0
2024-04-11,30.99,30.99,30.84,30.895,5154.0
2024-04-12,30.955,30.975,30.85,30.945,15994.0
2024-04-15,30.955,30.955,30.69,30.78,10540.0
2024-04-16,30.78,30.78,30.545,30.56,7453.0
2024-04-17,30.655,30.72,30.5,30.5,8089.0
2024-04-18,30.5,30.5,30.235,30.36,2737.0
2024-04-19,30.385,30.385,30.01,30.045,50260.0
2024-04-22,29.85,30.07,29.85,30.07,44447.0
2024-04-23,30.225,30.305,30.19,30.245,12322.0
2024-04-24,30.33,30.63,30.105,30.56,19755.0
2024-04-26,30.745,30.745,30.12,30.15,26354.0
2024-04-29,30.605,30.615,30.44,30.445,17613.0
2024-04-30,30.535,30.605,30.465,30.595,3769.0
2024-05-01,30.725,30.725,30.41,30.41,22037.0
2024-05-02,30.375,30.375,30.26,30.26,6325.0
2024-05-03,30.36,30.385,30.315,30.315,15451.0
2024-05-06,30.725,30.725,30.475,30.475,20234.0
2024-05-07,30.725,30.805,30.62,30.805,11934.0
2024-05-08,30.92,30.965,30.85,30.93,12647.0
2024-05-09,31.025,31.035,30.94,30.965,4656.0
2024-05-10,30.975,31.12,30.975,31.12,14931.0
2024-05-13,31.16,31.29,31.16,31.255,7372.0
2024-05-14,31.255,31.255,31.035,31.08,21901.0
2024-05-15,30.735,31.52,30.735,31.045,16092.0
2024-05-16,31.35,31.465,31.305,31.465,5904.0
2024-05-17,31.78,31.78,31.235,31.315,14370.0
2024-05-20,31.36,31.36,31.23,31.23,4994.0
2024-05-21,31.235,31.545,31.235,31.545,31201.0
2024-05-22,31.56,31.87,31.48,31.535,31366.0
2024-05-23,31.64,31.885,31.64,31.825,16739.0
2024-05-24,32.105,32.105,31.64,31.64,11195.0
2024-05-27,31.64,31.735,31.615,31.735,35955.0
2024-05-28,31.735,31.805,31.665,31.665,7395.0
2024-05-29,31.695,31.92,31.695,31.78,18568.0
2024-05-30,31.87,31.87,31.465,31.555,4171.0
2024-05-31,31.555,31.555,31.375,31.405,1727.0
2024-06-03,31.625,31.875,31.625,31.875,4709.0
2024-06-04,31.72,31.755,31.615,31.65,14780.0
2024-06-05,31.815,31.84,31.735,31.735,3115.0
2024-06-06,32.15,32.22,32.14,32.14,16573.0
2024-06-07,32.14,32.175,32.08,32.15,8673.0
2024-06-11,32.51,32.51,31.255,32.195,20268.0
2024-06-12,32.195,32.195,31.605,31.605,9170.0
2024-06-13,32.08,32.125,32.055,32.08,20475.0
2024-06-14,32.265,32.265,32.09,32.175,36368.0
2024-06-17,32.175,32.175,32.055,32.08,38550.0
2024-06-18,32.235,32.335,32.06,32.06,15818.0
2024-06-19,32.21,32.23,32.15,32.185,6967.0
2024-06-20,32.275,32.275,32.06,32.185,9266.0
2024-06-21,32.415,32.415,32.185,32.195,5934.0
2024-06-24,32.35,32.35,32.15,32.21,11136.0
2024-06-25,32.31,32.31,32.125,32.16,6019.0
2024-06-26,32.44,32.45,32.21,32.245,6266.0
2024-06-27,32.245,32.555,31.975,32.055,5962.0
2024-06-28,32.115,32.415,32.115,32.395,5670.0
2024-07-01,34.66,34.66,32.245,32.48,11219.0
2024-07-02,32.5,32.5,32.065,32.16,13764.0
2024-07-03,32.21,32.35,32.095,32.15,13538.0
2024-07-04,32.19,32.19,32.105,32.17,11401.0
2024-07-05,32.215,32.215,32.125,32.14,11524.0
2024-07-08,32.115,32.115,32.0,32.0,19488.0
2024-07-09,32.14,32.245,32.14,32.21,5141.0
2024-07-10,32.235,32.235,32.085,32.095,44628.0
2024-07-11,32.385,32.385,32.3,32.31,24054.0
2024-07-12,32.29,32.67,32.29,32.31,16191.0
2024-07-15,32.675,32.855,32.585,32.585,15199.0
2024-07-16,32.865,32.865,32.685,32.77,6005.0
2024-07-17,32.96,33.025,32.895,32.93,6849.0
2024-07-18,32.96,32.96,32.46,32.47,23258.0
2024-07-19,32.48,32.48,32.2,32.32,23581.0
2024-07-22,32.275,32.34,32.15,32.34,19970.0
2024-07-23,32.415,32.78,32.415,32.78,3376.0
2024-07-24,32.865,32.865,32.695,32.8,9107.0
2024-07-25,32.725,32.865,32.49,32.575,29735.0
2024-07-26,32.855,32.855,32.47,32.49,7446.0
2024-07-29,32.865,32.98,32.835,32.97,16882.0
2024-07-30,32.97,32.97,32.61,32.725,9231.0
2024-07-31,32.875,33.37,32.875,33.37,454.0
2024-08-01,33.805,33.805,33.305,33.56,3851.0
2024-08-02,33.805,33.805,32.585,32.585,16148.0
2024-08-05,32.095,32.095,30.98,31.515,80650.0
2024-08-06,30.05,31.75,30.05,31.53,41774.0
2024-08-07,31.56,31.805,31.455,31.705,28562.0
2024-08-08,31.365,31.465,31.26,31.26,16009.0
2024-08-09,31.69,31.75,31.58,31.71,9398.0
2024-08-12,32.01,32.01,31.83,31.945,11254.0
2024-08-13,31.965,31.965,31.805,31.83,3240.0
2024-08-14,32.115,32.265,32.115,32.17,9872.0
2024-08-15,32.51,32.67,32.45,32.49,5062.0
2024-08-16,33.98,33.98,32.905,33.015,20332.0
2024-08-19,33.035,33.035,32.76,32.78,5633.0
2024-08-20,32.985,33.025,32.875,32.96,6646.0
2024-08-21,32.96,32.96,32.715,32.875,9566.0
2024-08-22,33.135,33.135,33.055,33.11,13242.0
2024-08-23,33.07,33.175,33.07,33.135,5023.0
2024-08-26,33.195,33.195,32.97,32.995,13470.0
2024-08-27,32.98,32.98,32.885,32.905,8251.0
2024-08-28,32.995,33.045,32.93,33.0,5032.0
2024-08-29,33.015,33.015,32.75,32.75,9101.0
2024-08-30,32.855,33.035,32.855,33.005,28891.0
2024-09-02,33.005,33.22,32.98,33.195,7635.0
2024-09-03,33.54,33.54,33.07,33.37,8021.0
2024-09-04,33.055,33.37,32.77,32.77,8926.0
2024-09-05,32.63,32.8,32.63,32.705,19422.0
2024-09-06,32.585,32.585,32.46,32.555,11866.0
2024-09-09,32.395,32.535,32.375,32.535,2069.0
2024-09-10,33.295,33.295,32.685,32.705,6377.0
2024-09-11,32.8,32.8,32.695,32.725,7430.0
2024-09-12,32.875,33.12,32.875,33.11,25509.0
2024-09-13,33.08,33.09,32.97,33.08,24755.0
2024-09-16,33.29,33.295,33.185,33.23,12275.0
2024-09-17,33.335,33.335,32.995,33.08,18551.0
2024-09-18,33.41,33.41,32.96,33.06,116000.0
2024-09-19,33.015,33.015,32.91,32.91,6306.0
2024-09-20,33.335,33.335,33.08,33.135,16440.0
2024-09-23,33.135,33.135,32.855,32.885,12800.0
2024-09-24,32.885,32.885,32.64,32.76,18821.0
2024-09-25,32.675,32.675,32.585,32.62,2829.0
2024-09-26,32.905,32.96,32.875,32.905,2470.0
2024-09-27,32.95,33.035,32.93,32.97,13893.0
2024-09-30,32.97,32.97,32.66,32.675,6086.0
2024-10-01,32.685,32.695,32.555,32.6,5184.0
2024-10-02,32.565,32.565,32.29,32.33,6657.0
2024-10-03,32.405,32.49,32.36,32.435,16733.0
2024-10-04,32.48,32.49,32.385,32.475,23852.0
2024-10-07,32.825,32.96,32.75,32.75,18319.0
2024-10-08,32.905,32.905,32.735,32.81,12358.0
2024-10-09,33.035,33.055,32.96,33.005,7680.0
2024-10-10,33.26,33.26,33.155,33.25,8106.0
2024-10-11,33.28,33.28,33.11,33.11,43451.0
2024-10-14,33.28,33.495,33.28,33.315,3312.0
2024-10-15,33.365,33.805,33.365,33.805,6223.0
2024-10-16,33.795,33.805,33.315,33.43,4715.0
2024-10-17,33.645,33.645,33.315,33.355,7016.0
2024-10-18,33.335,33.345,33.07,33.195,7244.0
2024-10-21,33.44,33.465,33.29,33.29,6076.0
2024-10-22,33.355,33.455,33.12,33.12,14400.0
2024-10-23,33.21,33.21,32.94,32.98,9760.0
2024-10-24,33.015,33.015,32.905,32.96,2329.0
2024-10-25,33.055,33.075,33.005,33.075,2446.0
2024-10-28,33.4,33.4,33.185,33.355,9081.0
2024-10-29,33.43,33.505,33.4,33.505,9445.0
2024-10-30,33.52,33.53,33.445,33.465,11899.0
2024-10-31,33.53,33.53,33.205,33.205,29368.0
2024-11-01,33.25,33.25,32.745,32.8,6924.0
2024-11-04,33.055,33.055,32.92,33.035,12133.0
2024-11-05,33.09,33.09,32.93,32.985,11769.0
2024-11-06,31.645,33.755,31.645,33.58,31084.0
2024-11-07,33.87,33.89,33.445,33.465,20035.0
2024-11-08,33.53,33.68,33.53,33.57,12888.0
2024-11-11,33.87,33.98,33.85,33.89,26282.0
2024-11-12,34.275,34.275,34.03,34.135,4840.0
2024-11-13,33.99,33.99,33.85,33.85,7193.0
2024-11-14,34.16,34.235,34.105,34.225,9387.0
2024-11-15,34.275,34.3,34.135,34.2,12183.0
2024-11-18,33.805,34.18,33.74,33.84,16603.0
2024-11-19,33.785,33.785,33.59,33.635,5382.0
2024-11-20,33.52,33.625,33.44,33.505,14486.0
2024-11-21,33.445,34.255,33.445,33.52,13649.0
2024-11-22,33.805,33.85,33.75,33.84,6404.0
2024-11-25,33.945,34.15,33.945,34.085,8882.0
2024-11-26,34.085,34.21,34.01,34.03,6474.0
2024-11-27,34.03,34.2,34.03,34.05,3230.0
2024-11-28,34.18,34.245,34.04,34.16,31851.0
2024-11-29,34.245,34.265,34.115,34.215,20964.0
2024-12-02,34.255,34.375,34.245,34.36,9722.0
2024-12-03,34.36,34.81,34.36,34.77,13522.0
2024-12-04,34.81,35.08,34.715,35.045,10108.0
2024-12-05,35.21,35.22,35.11,35.11,10271.0
2024-12-06,35.13,35.23,35.07,35.145,7403.0
2024-12-09,35.41,35.495,35.4,35.42,5714.0
2024-12-10,35.52,35.635,35.09,35.315,8220.0
2024-12-11,35.495,35.495,35.175,35.185,6161.0
2024-12-12,35.295,35.295,35.055,35.07,9330.0
2024-12-13,35.12,35.12,34.895,34.895,13687.0
2024-12-16,34.905,34.91,34.64,34.715,7936.0
2024-12-17,35.06,35.06,34.555,34.65,6507.0
2024-12-18,35.11,35.11,34.64,34.75,5720.0
2024-12-19,34.745,34.91,34.285,34.36,20381.0
2024-12-20,34.36,34.36,34.075,34.095,11174.0
2024-12-23,34.105,34.275,34.075,34.075,2529.0
2024-12-24,34.18,34.33,34.18,34.33,12867.0
2024-12-27,35.495,35.495,34.555,34.575,12483.0
2024-12-30,34.63,34.63,34.325,34.36,6717.0
2024-12-31,34.36,34.365,34.15,34.225,6542.0
2025-01-02,34.225,34.33,34.21,34.3,3071.0
2025-01-03,34.3,34.3,34.125,34.15,4395.0
2025-01-06,34.15,34.36,34.15,34.255,6436.0
2025-01-07,34.49,34.535,34.285,34.285,6259.0
2025-01-08,34.735,34.735,34.14,34.2,12549.0
2025-01-09,34.21,34.735,34.19,34.275,921.0
2025-01-10,34.365,34.365,34.16,34.29,7103.0
2025-01-13,34.285,34.285,33.83,33.975,10135.0
2025-01-14,33.975,33.975,33.805,33.83,2492.0
2025-01-15,33.975,34.01,33.89,33.925,1630.0
2025-01-16,34.15,34.285,34.085,34.285,22455.0
2025-01-17,34.46,34.51,34.32,34.51,9361.0
2025-01-20,34.51,35.045,34.44,34.45,4281.0
2025-01-21,34.8,34.81,34.365,34.435,9737.0
2025-01-22,34.555,34.78,34.555,34.78,11195.0
2025-01-23,34.81,34.81,34.67,34.695,7376.0
2025-01-24,34.8,34.8,34.555,34.595,18897.0
2025-01-28,34.67,34.67,34.555,34.6,1871.0
2025-01-29,34.67,34.895,34.67,34.865,11912.0
2025-01-30,34.93,35.205,34.82,34.98,10201.0
2025-01-31,34.98,35.28,34.98,35.12,3318.0
2025-02-03,34.91,34.91,34.36,34.6,33829.0
2025-02-04,34.835,34.875,34.66,34.66,18244.0
2025-02-05,34.76,34.76,34.395,34.395,11816.0
2025-02-06,35.345,35.345,34.79,34.875,3754.0
2025-02-07,34.98,34.98,34.81,34.835,3217.0
2025-02-10,34.745,34.76,34.685,34.75,3417.0
2025-02-11,34.855,34.865,34.675,34.675,9470.0
2025-02-12,34.78,34.78,34.595,34.595,5722.0
2025-02-13,35.205,35.205,34.745,34.885,14931.0
2025-02-14,35.08,35.08,34.82,34.885,5178.0
2025-02-17,34.865,34.865,34.63,34.715,5615.0
2025-02-18,34.735,34.985,34.735,34.885,26944.0
2025-02-19,34.985,35.005,34.865,34.865,2889.0
2025-02-20,34.905,34.905,34.715,34.76,5828.0
2025-02-21,34.885,34.885,34.49,34.49,31465.0
2025-02-24,34.52,34.64,34.44,34.525,6963.0
2025-02-25,34.525,34.555,34.435,34.525,1962.0
2025-02-26,34.75,34.77,34.655,34.77,18264.0
2025-02-27,34.875,35.055,34.875,35.035,4899.0
2025-02-28,34.745,34.82,34.695,34.725,6418.0
2025-03-03,35.145,35.21,35.055,35.21,11463.0
2025-03-04,34.98,35.165,34.97,35.13,4671.0
2025-03-05,35.195,35.195,34.675,34.82,5020.0
2025-03-06,34.82,34.845,34.685,34.735,5080.0
2025-03-07,34.725,34.725,34.365,34.61,3193.0
2025-03-10,34.715,34.75,34.63,34.705,16203.0
2025-03-11,34.225,34.29,33.935,34.275,15562.0
2025-03-12,34.265,34.265,33.825,34.085,6186.0
2025-03-13,33.84,33.84,33.655,33.71,7367.0
2025-03-14,33.71,33.71,33.58,33.615,6460.0
2025-03-17,33.72,33.905,33.72,33.905,6917.0
2025-03-18,34.01,34.115,33.98,34.085,7006.0
2025-03-19,34.095,34.255,34.095,34.135,7102.0
2025-03-20,34.395,34.535,34.365,34.385,1864.0
2025-03-21,34.47,34.49,34.32,34.32,2654.0
2025-03-24,34.435,34.535,34.415,34.525,19476.0
2025-03-25,34.735,34.735,34.365,34.435,6172.0
2025-03-26,34.66,34.685,34.47,34.47,8085.0
2025-03-27,34.47,34.47,34.215,34.255,2631.0
2025-03-28,34.365,34.365,34.235,34.29,5460.0
2025-03-31,34.3,34.31,33.68,33.73,3568.0
2025-04-01,34.03,34.085,33.87,33.88,10750.0
2025-04-02,34.03,34.04,33.74,33.805,5597.0
2025-04-03,33.805,33.805,33.185,33.465,8799.0
2025-04-04,33.025,33.165,32.405,33.11,9601.0
2025-04-07,32.31,32.585,31.805,32.15,28250.0
2025-04-08,32.47,32.745,32.15,32.36,23918.0
2025-04-09,32.255,32.33,31.56,31.74,16963.0
2025-04-10,32.395,33.42,32.395,32.97,40644.0
2025-04-11,32.98,33.07,32.01,32.675,27626.0
2025-04-14,32.865,32.865,32.585,32.715,4923.0
2025-04-15,32.715,32.715,32.49,32.5,2105.0
2025-04-16,32.75,32.77,32.435,32.435,2698.0
2025-04-17,32.435,32.67,32.255,32.67,12029.0
2025-04-22,32.865,32.865,31.905,32.15,54023.0
2025-04-23,33.165,33.165,32.705,32.705,50736.0
2025-04-24,33.07,33.145,33.005,33.08,8080.0
2025-04-28,33.1,33.475,33.1,33.185,1964.0
2025-04-29,33.4,33.41,33.28,33.295,10069.0
2025-04-30,33.345,33.72,33.345,33.59,6589.0
2025-05-01,33.805,33.975,33.805,33.965,14091.0
2025-05-02,34.0,34.085,33.925,33.925,11724.0
2025-05-05,34.15,34.17,33.9,33.9,5421.0
2025-05-06,34.245,34.245,34.095,34.105,6300.0
2025-05-07,34.275,34.275,33.99,34.05,2988.0
2025-05-08,34.21,34.5,34.21,34.415,11968.0
2025-05-09,34.5,34.62,34.435,34.46,3848.0
2025-05-12,34.725,34.725,34.555,34.595,4830.0
2025-05-13,35.13,35.155,34.46,34.46,6813.0
2025-05-14,34.595,35.06,34.49,34.595,8817.0
2025-05-15,34.82,34.845,34.705,34.79,4635.0
2025-05-16,35.29,35.305,35.09,35.09,6542.0
2025-05-19,35.68,35.73,35.22,35.335,19663.0
2025-05-20,35.335,35.615,35.335,35.59,9247.0
2025-05-21,35.73,35.73,35.43,35.43,3101.0
2025-05-22,35.43,35.43,35.13,35.205,18362.0
2025-05-23,35.39,35.42,35.25,35.25,14829.0
2025-05-26,35.315,35.315,34.92,34.97,19112.0
2025-05-27,34.97,35.335,34.97,35.21,5454.0
2025-05-28,35.28,35.74,35.28,35.475,14919.0
2025-05-29,35.89,35.945,35.7,35.7,4677.0
2025-05-30,35.7,35.7,35.505,35.615,1788.0
2025-06-02,36.04,36.04,35.21,35.21,13334.0
2025-06-03,35.22,35.605,35.22,35.515,19777.0
2025-06-04,35.475,35.72,34.745,35.605,3400.0
2025-06-05,35.68,35.68,35.605,35.665,1896.0
2025-06-06,35.645,35.7,35.595,35.655,6852.0
2025-06-10,35.68,35.88,35.28,35.28,29076.0
2025-06-11,35.905,35.905,35.765,35.765,7406.0
2025-06-12,35.765,35.915,35.765,35.89,7643.0
2025-06-13,35.935,35.935,35.53,35.615,6508.0
2025-06-16,36.62,36.62,35.515,35.59,6405.0
2025-06-17,35.595,35.605,35.44,35.485,8665.0
2025-06-18,35.485,35.485,35.335,35.38,3976.0
2025-06-19,35.38,35.38,35.06,35.27,14411.0
2025-06-20,35.025,35.29,35.025,35.21,12847.0
2025-06-23,35.21,35.42,35.13,35.42,4376.0
2025-06-24,35.42,35.675,35.42,35.57,7731.0
2025-06-25,35.755,35.785,35.645,35.665,5876.0
2025-06-26,35.68,35.68,35.025,35.59,7962.0
2025-06-27,36.15,36.15,35.595,35.75,16625.0
2025-06-30,35.97,36.14,35.86,36.02,11503.0
2025-07-01,38.44,38.44,35.92,36.0,12744.0
2025-07-02,36.12,37.11,35.93,35.93,16002.0
2025-07-03,36.3,36.3,35.87,35.9,8818.0
2025-07-04,35.99,36.04,35.92,35.93,15703.0
2025-07-07,36.05,36.29,36.04,36.22,8168.0
2025-07-08,36.17,36.2,35.96,36.08,11547.0
2025-07-09,36.22,36.24,36.0,36.04,12113.0
2025-07-10,36.21,36.38,36.02,36.02,4953.0
2025-07-11,36.2,36.2,35.75,35.85,10646.0
2025-07-14,35.86,35.86,35.31,35.42,27415.0
2025-07-15,36.0,36.0,35.68,35.79,12588.0
2025-07-16,35.79,35.79,35.45,35.49,10142.0
2025-07-17,35.54,35.82,35.42,35.82,40999.0
2025-07-18,36.0,36.0,35.72,35.73,7709.0
2025-07-21,35.72,35.72,35.6,35.67,15386.0
2025-07-22,35.72,35.74,35.55,35.61,14393.0
2025-07-23,35.61,36.02,35.61,35.98,7412.0
2025-07-24,36.27,36.33,36.16,36.23,9661.0
2025-07-25,36.29,36.29,36.14,36.2,6204.0
2025-07-28,36.26,36.45,36.26,36.45,18239.0
2025-07-29,36.45,36.45,36.26,36.315,5806.0
2025-07-30,36.35,36.35,36.025,36.12,12620.0
2025-07-31,36.51,36.51,35.9,35.93,14157.0
2025-08-01,35.82,36.0,35.6,35.6,6920.0
2025-08-04,35.68,35.68,35.15,35.28,11095.0
2025-08-05,35.5,35.74,35.47,35.73,14120.0
2025-08-06,35.76,35.78,35.29,35.5,10169.0
2025-08-07,35.5,35.57,35.38,35.38,3195.0
2025-08-08,35.46,35.55,35.3,35.3,10181.0
2025-08-11,35.5,35.57,35.42,35.49,16956.0
2025-08-12,35.52,35.52,35.3,35.4,8737.0
2025-08-13,35.58,35.63,35.49,35.49,29066.0
2025-08-14,35.58,35.86,35.35,35.35,8211.0
2025-08-15,35.95,36.08,35.925,36.07,4695.0
2025-08-18,35.99,36.04,35.94,35.97,24785.0
2025-08-19,35.97,36.18,35.97,36.14,12354.0
2025-08-20,36.31,36.34,36.18,36.28,13641.0
2025-08-21,36.22,36.51,36.22,36.41,9698.0
2025-08-22,36.37,36.37,36.14,36.16,9043.0
2025-08-25,36.59,36.6,36.37,36.38,6279.0
2025-08-26,36.38,36.38,36.02,36.14,8563.0
2025-08-27,36.14,36.14,35.88,35.98,9891.0
2025-08-28,36.08,36.1,35.93,36.1,5175.0
2025-08-29,37.0,37.03,35.91,35.94,7427.0
2025-09-01,35.93,35.94,35.8,35.87,135476.0
2025-09-02,35.88,35.89,35.61,35.62,25764.0
2025-09-03,35.59,35.59,35.3,35.33,5503.0
2025-09-04,35.42,35.49,35.31,35.49,10095.0
2025-09-05,35.5,35.76,35.5,35.61,11185.0
2025-09-08,36.0,36.0,35.71,35.71,12631.0
2025-09-09,35.76,35.8,35.66,35.68,13635.0
2025-09-10,35.65,35.65,35.42,35.47,13653.0
2025-09-11,35.33,35.33,35.05,35.18,10511.0
2025-09-12,35.18,35.36,35.18,35.36,12260.0
2025-09-15,35.36,35.36,35.08,35.17,11106.0
2025-09-16,35.28,35.4,35.26,35.38,9273.0
2025-09-17,35.39,35.4,35.12,35.2,6806.0
2025-09-18,35.39,35.65,35.39,35.62,15569.0
2025-09-19,36.04,36.09,35.94,36.03,5884.0
2025-09-22,36.08,36.08,35.9,35.9,14211.0
2025-09-23,36.01,36.25,36.01,36.16,5916.0
2025-09-24,36.0,36.04,35.86,35.92,6662.0
2025-09-25,36.24,36.25,35.78,35.79,19654.0
2025-09-26,36.49,36.49,35.89,35.95,13014.0
2025-09-29,36.15,36.5,36.15,36.24,8358.0
2025-09-30,36.6,36.82,36.16,36.21,6024.0
2025-10-01,36.2,36.2,36.05,36.11,5061.0
2025-10-02,36.21,36.39,36.21,36.34,17793.0
2025-10-03,36.58,36.72,36.57,36.72,8756.0
2025-10-06,37.01,37.21,36.68,36.75,5494.0
2025-10-07,36.76,36.77,36.67,36.73,11887.0
2025-10-08,37.05,37.05,36.46,36.63,8288.0
2025-10-09,36.73,36.73,36.46,36.47,43812.0
2025-10-10,36.4,36.59,36.4,36.5,7158.0
2025-10-13,36.5,36.5,36.11,36.18,5403.0
2025-10-14,36.18,36.46,36.18,36.31,21511.0
2025-10-15,36.51,37.11,36.51,36.54,11965.0
2025-10-16,36.6,36.82,36.6,36.72,13194.0
2025-10-17,36.81,36.81,36.55,36.56,8459.0
2025-10-20,36.6,36.9,36.6,36.9,14597.0
2025-10-21,36.71,37.17,36.71,37.15,6839.0
2025-10-22,37.21,37.35,37.1,37.13,25392.0
2025-10-23,37.15,37.23,36.91,37.01,4459.0
2025-10-24,37.11,37.19,37.01,37.19,2584.0
2025-10-27,37.25,37.44,37.25,37.39,12807.0
2025-10-28,37.48,37.48,37.24,37.24,9994.0
2025-10-29,37.24,37.24,36.79,36.79,9268.0
2025-10-30,36.89,36.89,36.5,36.5,11059.0
2025-10-31,36.5,36.84,36.5,36.8,5310.0
2025-11-03,36.9,36.9,36.71,36.72,11298.0
2025-11-04,36.75,36.86,36.65,36.65,14733.0
2025-11-05,37.0,37.0,36.43,36.52,34650.0
2025-11-06,37.24,37.25,36.63,36.72,4168.0
2025-11-07,36.63,36.63,36.42,36.5,4143.0
2025-11-10,36.51,36.62,36.36,36.43,12565.0
2025-11-11,36.56,36.6,36.45,36.45,9666.0
2025-11-12,36.44,36.72,36.43,36.64,23772.0
2025-11-13,36.77,36.77,36.52,36.55,3891.0
2025-11-14,36.52,36.52,36.2,36.22,12205.0
2025-11-17,36.33,36.33,36.12,36.22,12525.0
2025-11-18,36.59,36.59,35.76,35.76,27182.0
2025-11-19,35.52,35.71,35.49,35.66,10684.0
2025-11-20,35.51,35.98,35.51,35.91,37817.0
2025-11-21,35.91,35.91,35.29,35.35,30362.0
2025-11-24,35.36,35.89,35.36,35.71,16157.0
2025-11-25,35.84,35.86,35.63,35.73,9628.0
2025-11-26,36.24,36.24,36.06,36.11,7926.0