Date,Open,High,Low,Close,Volume
2018-11-05,12.61389044385168,12.61389044385168,12.61389044385168,12.61389044385168,0.0
2018-11-06,12.638658396427775,12.638658396427775,12.638658396427775,12.638658396427775,0.0
2018-11-07,12.76125461202044,12.76125461202044,12.76125461202044,12.76125461202044,0.0
2018-11-08,12.85081396582184,12.85081396582184,12.800286166424684,12.800286166424684,13141.0
2018-11-09,12.808706994855424,12.825549058450456,12.7918641281483,12.825549058450456,30098.0
2018-11-12,12.800287398199057,12.800287398199057,12.758181028501545,12.758181028501545,2179.0
2018-11-13,12.598176795423123,12.598176795423123,12.564491862939857,12.564491862939857,6332.0
2018-11-14,12.556071495205217,12.556071495205217,12.513965125247752,12.513965125247752,9051.0
2018-11-15,12.37922665142616,12.39606952237863,12.345541712633512,12.345541712633512,4893.0
2018-11-16,12.404488142813465,12.404488142813465,12.404488142813465,12.404488142813465,340.0
2018-11-19,12.362384583585984,12.362384583585984,12.345541712633512,12.345541712633512,1135.0
2018-11-20,12.236063082036164,12.236063082036164,12.185536085226005,12.185536085226005,5007.0
2018-11-21,12.10132441234116,12.135009347533902,12.10132441234116,12.135009347533902,3831.0
2018-11-22,12.118167101636534,12.118167101636534,12.118167101636534,12.118167101636534,10000.0
2018-11-23,12.13394794559269,12.13394794559269,12.13394794559269,12.13394794559269,0.0
2018-11-26,12.1771154390976,12.1771154390976,12.1771154390976,12.1771154390976,1107.0
2018-11-27,12.24448632996819,12.24448632996819,12.24448632996819,12.24448632996819,72.0
2018-11-28,12.295014021300853,12.295014021300853,12.295014021300853,12.295014021300853,20000.0
2018-11-29,12.387646077704964,12.421331011034129,12.387646077704964,12.404488142813465,24033.0
2018-11-30,12.404488142813465,12.404488142813465,12.404488142813465,12.404488142813465,2050.0
2018-12-03,12.547648829383292,12.556070263170897,12.547648829383292,12.556070263170897,3060.0
2018-12-04,12.539227958443451,12.539227958443451,12.4802787261719,12.4802787261719,1639.0
2018-12-05,12.202377619448496,12.295011781427922,12.202377619448496,12.278168914481808,61129.0
2018-12-06,12.278168914481808,12.278168914481808,12.278168914481808,12.278168914481808,0.0
2018-12-07,12.278168914481808,12.278168914481808,12.278168914481808,12.278168914481808,0.0
2018-12-10,12.076060056432276,12.076060056432276,12.076060056432276,12.076060056432276,10000.0
2018-12-11,12.19395768499497,12.19395768499497,12.19395768499497,12.19395768499497,285.0
2018-12-12,12.19395768499497,12.19395768499497,12.19395768499497,12.19395768499497,0.0
2018-12-13,12.19395768499497,12.19395768499497,12.19395768499497,12.19395768499497,0.0
2018-12-14,12.219222484301858,12.219222484301858,12.219222484301858,12.219222484301858,10.0
2018-12-17,12.109745570251288,12.1771154390976,12.109745570251288,12.1771154390976,2437.0
2018-12-18,11.958162689095444,11.958162689095444,11.90763569017748,11.90763569017748,1350.0
2018-12-19,11.848686399075852,11.848686399075852,11.848686399075852,11.848686399075852,213.0
2018-12-20,11.8,11.855,11.75,11.75,2405.0
2018-12-21,11.665,11.665,11.665,11.665,741.0
2018-12-24,11.57,11.57,11.57,11.57,71.0
2018-12-27,11.805,11.815,11.805,11.815,859.0
2018-12-28,11.815,11.815,11.815,11.815,0.0
2018-12-31,11.975,11.975,11.94,11.94,1806.0
2019-01-02,12.035,12.035,11.96,11.96,709.0
2019-01-03,12.0,12.0,11.99,11.99,1776.0
2019-01-04,11.99,11.99,11.99,11.99,0.0
2019-01-07,11.9,11.9,11.9,11.9,233.0
2019-01-08,11.9,11.9,11.9,11.9,0.0
2019-01-09,12.085,12.085,12.085,12.085,500.0
2019-01-10,12.085,12.085,12.085,12.085,0.0
2019-01-11,12.085,12.085,12.085,12.085,140.0
2019-01-14,12.035,12.035,12.035,12.035,1500.0
2019-01-15,12.035,12.035,12.035,12.035,0.0
2019-01-16,12.11,12.11,12.11,12.11,400.0
2019-01-17,12.21,12.21,12.17,12.175,5362.0
2019-01-18,12.235,12.235,12.235,12.235,400.0
2019-01-21,12.455,12.455,12.455,12.455,850.0
2019-01-22,12.44,12.44,12.44,12.44,67.0
2019-01-23,12.39,12.39,12.38,12.38,643.0
2019-01-24,12.37,12.37,12.37,12.37,101.0
2019-01-25,12.455,12.47,12.455,12.47,875.0
2019-01-29,12.37,12.37,12.37,12.37,9955.0
2019-01-30,12.34,12.34,12.34,12.34,289.0
2019-01-31,12.405,12.405,12.405,12.405,700.0
2019-02-01,12.43,12.43,12.415,12.415,2500.0
2019-02-04,12.515,12.58,12.515,12.515,1023.0
2019-02-05,12.7,12.7,12.58,12.58,4076.0
2019-02-06,12.66,12.825,12.66,12.825,6303.0
2019-02-07,12.96,12.96,12.95,12.95,620.0
2019-02-08,12.85,12.875,12.85,12.87,17546.0
2019-02-11,12.87,12.87,12.87,12.87,0.0
2019-02-12,12.935,13.02,12.935,13.02,1366.0
2019-02-13,13.095,13.105,13.045,13.06,12371.0
2019-02-14,13.11,13.11,13.11,13.11,3243.0
2019-02-15,13.145,13.17,13.145,13.145,7706.0
2019-02-18,13.17,13.195,13.17,13.17,1850.0
2019-02-19,13.245,13.255,13.245,13.255,8330.0
2019-02-20,13.18,13.18,13.18,13.18,3196.0
2019-02-21,13.18,13.245,13.155,13.245,25673.0
2019-02-22,13.3,13.3,13.245,13.245,630.0
2019-02-25,13.3,13.35,13.3,13.33,3153.0
2019-02-26,13.29,13.29,13.29,13.29,126.0
2019-02-27,13.28,13.28,13.265,13.265,2000.0
2019-02-28,13.315,13.315,13.315,13.315,11129.0
2019-03-01,13.355,13.415,13.355,13.415,4699.0
2019-03-04,13.54,13.54,13.535,13.54,3731.0
2019-03-05,13.44,13.44,13.44,13.44,1170.0
2019-03-06,13.39,13.39,13.39,13.39,628.0
2019-03-07,13.43,13.43,13.415,13.415,2824.0
2019-03-08,13.365,13.365,13.305,13.365,450.0
2019-03-11,13.325,13.365,13.325,13.365,414.0
2019-03-12,13.415,13.46,13.415,13.43,22265.0
2019-03-13,13.465,13.465,13.465,13.465,1000.0
2019-03-14,13.54,13.54,13.54,13.54,7377.0
2019-03-15,13.575,13.575,13.55,13.575,5930.0
2019-03-18,13.575,13.575,13.575,13.575,0.0
2019-03-19,13.635,13.635,13.635,13.635,3585.0
2019-03-20,13.67,13.67,13.67,13.67,920.0
2019-03-21,13.565,13.565,13.55,13.55,647.0
2019-03-22,13.72,13.72,13.55,13.55,1385.0
2019-03-25,13.565,13.565,13.465,13.49,7373.0
2019-03-26,13.465,13.465,13.465,13.465,2632.0
2019-03-27,13.565,13.565,13.565,13.565,89.0
2019-03-28,13.54,13.55,13.51,13.51,4005.0
2019-03-29,13.51,13.51,13.51,13.51,0.0
2019-04-01,13.745,13.75,13.745,13.745,830.0
2019-04-02,13.745,13.745,13.745,13.745,0.0
2019-04-03,13.885,13.885,13.855,13.87,6884.0
2019-04-04,13.86,13.86,13.86,13.86,750.0
2019-04-05,13.86,13.86,13.86,13.86,0.0
2019-04-08,13.92,13.92,13.92,13.92,1267.0
2019-04-09,13.895,13.895,13.87,13.87,4555.0
2019-04-10,13.845,13.855,13.83,13.83,6215.0
2019-04-11,13.86,13.86,13.855,13.855,11383.0
2019-04-12,13.88,13.88,13.88,13.88,5300.0
2019-04-15,13.86,13.88,13.855,13.88,26590.0
2019-04-16,13.895,13.94,13.895,13.94,10750.0
2019-04-17,13.895,13.895,13.845,13.855,8823.0
2019-04-18,13.785,13.785,13.76,13.76,2500.0
2019-04-23,13.895,13.93,13.895,13.895,15569.0
2019-04-24,14.09,14.175,14.09,14.175,18026.0
2019-04-26,14.14,14.14,14.125,14.13,2816.0
2019-04-29,14.15,14.15,14.14,14.14,2895.0
2019-04-30,14.115,14.14,14.105,14.14,6750.0
2019-05-01,14.215,14.215,14.205,14.205,2665.0
2019-05-02,14.115,14.14,14.105,14.14,5285.0
2019-05-03,14.14,14.15,14.14,14.15,4162.0
2019-05-06,14.105,14.105,13.99,14.02,8494.0
2019-05-07,14.115,14.115,14.02,14.02,8887.0
2019-05-08,13.92,13.92,13.92,13.92,36.0
2019-05-09,13.955,13.965,13.955,13.965,4043.0
2019-05-10,13.94,13.94,13.795,13.81,2945.0
2019-05-13,13.82,13.87,13.82,13.86,11506.0
2019-05-14,13.625,13.725,13.625,13.725,10210.0
2019-05-15,13.87,13.91,13.87,13.91,12521.0
2019-05-16,13.965,13.98,13.965,13.98,2699.0
2019-05-17,14.18,14.18,14.18,14.18,3350.0
2019-05-20,14.1,14.1,14.08,14.08,4493.0
2019-05-21,13.97,14.045,13.97,14.045,1210.0
2019-05-22,14.09,14.105,14.09,14.09,4430.0
2019-05-23,14.1,14.1,14.02,14.02,4486.0
2019-05-24,13.92,13.97,13.91,13.97,2118.0
2019-05-27,13.91,13.92,13.88,13.91,2501.0
2019-05-28,13.97,13.97,13.955,13.965,4043.0
2019-05-29,13.82,13.82,13.745,13.78,16630.0
2019-05-30,13.685,13.685,13.65,13.66,9490.0
2019-05-31,13.65,13.675,13.65,13.675,1251.0
2019-06-03,13.59,13.59,13.475,13.475,14253.0
2019-06-04,13.44,13.475,13.43,13.44,4005.0
2019-06-05,13.675,13.675,13.65,13.65,8651.0
2019-06-06,13.745,13.82,13.745,13.785,13704.0
2019-06-07,13.895,13.895,13.895,13.895,462.0
2019-06-11,14.15,14.2,14.15,14.2,4000.0
2019-06-12,14.18,14.19,14.18,14.19,11662.0
2019-06-13,14.19,14.19,14.165,14.18,2633.0
2019-06-14,14.275,14.31,14.275,14.31,7731.0
2019-06-17,14.315,14.315,14.29,14.31,13262.0
2019-06-18,14.31,14.31,14.31,14.31,0.0
2019-06-19,14.47,14.485,14.47,14.47,15340.0
2019-06-20,14.57,14.58,14.545,14.545,2688.0
2019-06-21,14.57,14.57,14.535,14.535,9819.0
2019-06-24,14.51,14.52,14.495,14.52,10108.0
2019-06-25,14.46,14.46,14.42,14.445,6669.0
2019-06-26,14.34,14.34,14.315,14.315,4075.0
2019-06-27,14.29,14.31,14.275,14.275,5908.0
2019-06-28,14.37,14.37,14.315,14.315,2707.0
2019-07-01,14.51,14.56,14.495,14.56,47767.0
2019-07-02,14.705,14.705,14.595,14.595,13295.0
2019-07-03,14.58,14.58,14.555,14.57,2675.0
2019-07-04,14.62,14.62,14.58,14.595,17356.0
2019-07-05,14.62,14.63,14.62,14.63,4707.0
2019-07-08,14.62,14.62,14.535,14.555,10043.0
2019-07-09,14.585,14.595,14.555,14.56,17300.0
2019-07-10,14.64,14.715,14.64,14.69,31622.0
2019-07-11,14.7,14.715,14.7,14.705,21459.0
2019-07-12,14.705,14.705,14.675,14.675,21899.0
2019-07-15,14.63,14.63,14.605,14.62,4286.0
2019-07-16,14.62,14.63,14.605,14.63,8311.0
2019-07-17,14.615,14.655,14.595,14.655,2717.0
2019-07-18,14.595,14.595,14.535,14.56,11463.0
2019-07-19,14.56,14.615,14.56,14.56,4400.0
2019-07-22,14.555,14.56,14.51,14.56,5327.0
2019-07-23,14.68,14.69,14.68,14.69,4498.0
2019-07-24,14.82,14.895,14.82,14.895,71769.0
2019-07-25,14.98,14.98,14.98,14.98,199.0
2019-07-26,14.87,14.93,14.87,14.915,41666.0
2019-07-29,15.0,15.0,14.98,15.0,2757.0
2019-07-30,15.035,15.06,15.025,15.06,7351.0
2019-07-31,15.04,15.06,15.01,15.01,1991.0
2019-08-01,14.89,14.93,14.89,14.89,9299.0
2019-08-02,14.89,14.89,14.855,14.86,21851.0
2019-08-05,14.785,14.785,14.605,14.645,60588.0
2019-08-06,14.15,14.38,14.125,14.38,33448.0
2019-08-07,14.555,14.69,14.555,14.555,1075.0
2019-08-08,14.62,14.715,14.62,14.665,7210.0
2019-08-09,14.82,14.82,14.76,14.765,9938.0
2019-08-12,14.75,14.76,14.75,14.76,4308.0
2019-08-13,14.725,14.725,14.675,14.675,6580.0
2019-08-14,14.785,14.82,14.765,14.82,5875.0
2019-08-15,14.51,14.51,14.425,14.46,32790.0
2019-08-16,14.45,14.485,14.435,14.485,14349.0
2019-08-19,14.64,14.665,14.64,14.665,8216.0
2019-08-20,14.775,14.775,14.75,14.76,18975.0
2019-08-21,14.69,14.705,14.69,14.7,9237.0
2019-08-22,14.88,14.88,14.855,14.86,6237.0
2019-08-23,14.845,14.895,14.845,14.895,2455.0
2019-08-26,14.51,14.51,14.485,14.51,11322.0
2019-08-27,14.585,14.665,14.585,14.665,33122.0
2019-08-28,14.68,14.7,14.675,14.69,15870.0
2019-08-29,14.7,14.735,14.645,14.69,4905.0
2019-08-30,14.915,14.99,14.915,14.955,17414.0
2019-09-02,14.855,14.87,14.825,14.86,12503.0
2019-09-03,14.89,14.905,14.88,14.905,10174.0
2019-09-04,14.725,14.76,14.725,14.75,8478.0
2019-09-05,14.855,14.955,14.855,14.95,4390.0
2019-09-06,15.05,15.06,15.025,15.025,4353.0
2019-09-09,15.025,15.035,15.025,15.035,8188.0
2019-09-10,14.905,14.905,14.88,14.88,164.0
2019-09-11,14.81,14.81,14.81,14.81,686.0
2019-09-12,14.94,14.94,14.93,14.93,4342.0
2019-09-13,14.99,14.99,14.955,14.99,5400.0
2019-09-16,14.835,14.845,14.81,14.81,3774.0
2019-09-17,14.895,14.92,14.895,14.92,5983.0
2019-09-18,14.905,14.965,14.905,14.955,6918.0
2019-09-19,15.025,15.085,15.025,15.075,51919.0
2019-09-20,15.135,15.135,15.085,15.085,10525.0
2019-09-23,15.12,15.12,15.085,15.085,2910.0
2019-09-24,15.135,15.145,15.135,15.135,2979.0
2019-09-25,15.025,15.025,14.965,15.015,12389.0
2019-09-26,15.1,15.11,15.085,15.085,13838.0
2019-09-27,15.085,15.095,15.04,15.05,26073.0
2019-09-30,15.095,15.095,15.025,15.04,7321.0
2019-10-01,15.205,15.3,15.155,15.3,18721.0
2019-10-02,15.04,15.16,15.025,15.07,9393.0
2019-10-03,14.86,14.905,14.75,14.795,13767.0
2019-10-04,14.835,14.855,14.82,14.845,25253.0
2019-10-07,14.92,14.975,14.92,14.975,1571.0
2019-10-08,15.04,15.06,15.04,15.06,4653.0
2019-10-09,14.845,14.855,14.835,14.835,11322.0
2019-10-10,14.86,14.93,14.86,14.88,3321.0
2019-10-11,15.01,15.01,14.975,14.975,22063.0
2019-10-14,15.12,15.135,15.11,15.13,25440.0
2019-10-15,15.155,15.17,15.145,15.17,6692.0
2019-10-16,15.345,15.385,15.345,15.37,29419.0
2019-10-17,15.335,15.335,15.215,15.215,7968.0
2019-10-18,15.215,15.215,15.145,15.17,1469.0
2019-10-21,15.075,15.075,15.035,15.05,7903.0
2019-10-22,15.12,15.12,15.11,15.11,18010.0
2019-10-23,15.07,15.07,14.99,15.015,5643.0
2019-10-24,15.145,15.145,15.07,15.085,9005.0
2019-10-25,15.24,15.29,15.23,15.285,22472.0
2019-10-28,15.375,15.375,15.285,15.335,6024.0
2019-10-29,15.37,15.37,15.35,15.35,80825.0
2019-10-30,15.315,15.315,15.24,15.29,7430.0
2019-10-31,15.335,15.335,15.29,15.29,19377.0
2019-11-01,15.29,15.315,15.29,15.315,4972.0
2019-11-04,15.37,15.385,15.37,15.375,2555.0
2019-11-05,15.49,15.61,15.49,15.49,40052.0
2019-11-06,15.455,15.455,15.385,15.395,13824.0
2019-11-07,15.53,15.53,15.465,15.49,3319.0
2019-11-08,15.47,15.49,15.47,15.48,8875.0
2019-11-11,15.61,15.61,15.555,15.555,14483.0
2019-11-12,15.615,15.615,15.555,15.585,25815.0
2019-11-13,15.645,15.645,15.575,15.585,11971.0
2019-11-14,15.645,15.745,15.645,15.72,10421.0
2019-11-15,15.805,15.83,15.8,15.83,8973.0
2019-11-18,15.85,15.86,15.815,15.84,9022.0
2019-11-19,15.945,15.96,15.945,15.96,1853.0
2019-11-20,15.9,15.9,15.875,15.89,12885.0
2019-11-21,15.885,15.885,15.84,15.885,5626.0
2019-11-22,15.89,15.925,15.89,15.925,4609.0
2019-11-25,15.97,15.97,15.925,15.95,9169.0
2019-11-26,16.15,16.15,16.125,16.125,5134.0
2019-11-27,16.21,16.235,16.195,16.235,6469.0
2019-11-28,16.255,16.26,16.255,16.26,3865.0
2019-11-29,16.245,16.285,16.22,16.235,12251.0
2019-12-02,16.26,16.295,16.26,16.27,18201.0
2019-12-03,15.96,15.98,15.925,15.945,9079.0
2019-12-04,15.83,15.84,15.8,15.84,9905.0
2019-12-05,15.925,15.925,15.885,15.885,6605.0
2019-12-06,16.01,16.01,15.96,15.96,6337.0
2019-12-09,16.125,16.125,16.07,16.1,28318.0
2019-12-10,16.03,16.08,16.03,16.045,47872.0
2019-12-11,16.105,16.115,16.09,16.1,6470.0
2019-12-12,16.04,16.045,15.985,15.985,9605.0
2019-12-13,16.1,16.135,16.1,16.1,4348.0
2019-12-16,16.225,16.245,16.21,16.235,51674.0
2019-12-17,16.33,16.345,16.315,16.34,18272.0
2019-12-18,16.34,16.38,16.33,16.355,4481.0
2019-12-19,16.44,16.44,16.295,16.305,21452.0
2019-12-20,16.405,16.415,16.305,16.32,12226.0
2019-12-23,16.475,16.475,16.39,16.39,16871.0
2019-12-24,16.4,16.4,16.4,16.4,1221.0
2019-12-27,16.45,16.45,16.4,16.4,3314.0
2019-12-30,16.365,16.365,16.285,16.285,13083.0
2019-12-31,16.32,16.32,16.13,16.165,8545.0
2020-01-02,16.3,16.3,16.2,16.2,5335.0
2020-01-03,16.26,16.485,16.26,16.285,68544.0
2020-01-06,16.26,16.395,16.26,16.26,2623.0
2020-01-07,16.39,16.51,16.39,16.49,9832.0
2020-01-08,16.515,16.515,16.26,16.465,25690.0
2020-01-09,16.705,16.705,16.465,16.465,2500.0
2020-01-10,16.82,16.845,16.795,16.8,15835.0
2020-01-13,16.75,16.75,16.655,16.655,8776.0
2020-01-14,16.82,16.82,16.775,16.785,4042.0
2020-01-15,16.795,16.795,16.74,16.74,14368.0
2020-01-16,16.825,16.825,16.81,16.825,11147.0
2020-01-17,16.955,16.975,16.905,16.915,11837.0
2020-01-20,17.035,17.05,16.99,16.99,16419.0
2020-01-21,17.075,17.12,16.965,16.975,18924.0
2020-01-22,17.095,17.155,17.085,17.155,1914.0
2020-01-23,17.205,17.205,17.035,17.05,14566.0
2020-01-24,17.18,17.18,17.13,17.16,9734.0
2020-01-28,17.025,17.095,16.92,16.94,59923.0
2020-01-29,17.205,17.205,17.095,17.095,2349.0
2020-01-30,17.075,17.12,16.92,16.92,28453.0
2020-01-31,17.1,17.215,17.04,17.04,11640.0
2020-02-03,16.86,17.0,16.82,16.93,6706.0
2020-02-04,16.945,17.035,16.93,16.99,19055.0
2020-02-05,17.135,17.135,17.06,17.1,18093.0
2020-02-06,17.405,17.405,17.325,17.37,6652.0
2020-02-07,17.5,17.56,17.48,17.48,7303.0
2020-02-10,17.48,17.48,17.37,17.395,7082.0
2020-02-11,17.48,17.56,17.48,17.505,12013.0
2020-02-12,17.595,17.595,17.465,17.48,3786.0
2020-02-13,17.55,17.595,17.505,17.525,9190.0
2020-02-14,17.6,17.62,17.565,17.62,44094.0
2020-02-17,17.775,17.775,17.6,17.635,14183.0
2020-02-18,17.885,17.885,17.595,17.645,14447.0
2020-02-19,17.625,17.695,17.625,17.695,77456.0
2020-02-20,17.825,17.85,17.81,17.835,8653.0
2020-02-21,17.81,17.81,17.72,17.755,13727.0
2020-02-24,17.635,17.635,17.395,17.42,67634.0
2020-02-25,17.155,17.23,17.06,17.205,36039.0
2020-02-26,16.775,16.775,16.655,16.725,33263.0
2020-02-27,16.75,16.8,16.44,16.465,64449.0
2020-02-28,16.43,16.43,15.795,15.925,19258.0
2020-03-02,15.915,16.24,15.81,16.105,128318.0
2020-03-03,16.56,16.725,16.515,16.525,24121.0
2020-03-04,16.2,16.32,16.175,16.32,25978.0
2020-03-05,16.93,16.93,16.56,16.575,32579.0
2020-03-06,16.45,16.455,16.18,16.18,41922.0
2020-03-09,15.83,15.83,15.4,15.555,26532.0
2020-03-10,15.4,15.865,15.185,15.805,27553.0
2020-03-11,16.165,16.165,15.615,15.63,5826.0
2020-03-12,15.57,15.57,14.67,14.97,35083.0
2020-03-13,14.375,14.505,13.98,14.42,62240.0
2020-03-16,14.685,15.225,14.35,14.365,46194.0
2020-03-17,14.495,14.84,14.375,14.73,15309.0
2020-03-18,15.305,15.305,14.59,14.635,9088.0
2020-03-19,14.635,15.655,14.635,15.13,21378.0
2020-03-20,15.365,15.365,14.925,15.225,21325.0
2020-03-23,14.47,14.47,14.02,14.185,78928.0
2020-03-24,14.03,14.58,14.03,14.365,10674.0
2020-03-25,15.1,15.185,14.685,14.685,15839.0
2020-03-26,15.485,15.88,15.41,15.41,27503.0
2020-03-27,15.485,16.335,15.485,15.715,27922.0
2020-03-30,15.38,15.675,15.045,15.675,12738.0
2020-03-31,16.105,16.105,15.735,15.785,20041.0
2020-04-01,15.615,15.655,15.5,15.5,6330.0
2020-04-02,15.315,15.435,15.19,15.345,38961.0
2020-04-03,15.47,15.495,15.315,15.315,11049.0
2020-04-06,15.315,16.045,15.315,15.94,37221.0
2020-04-07,16.39,16.39,15.965,16.13,44580.0
2020-04-08,16.145,16.18,15.95,16.18,5474.0
2020-04-09,16.26,16.295,16.175,16.275,19112.0
2020-04-14,15.95,16.155,15.71,16.045,17217.0
2020-04-15,16.225,16.3,16.165,16.165,4816.0
2020-04-16,16.025,16.27,16.025,16.27,9262.0
2020-04-17,16.765,16.775,16.605,16.76,21410.0
2020-04-20,16.775,16.775,16.56,16.645,12234.0
2020-04-21,16.485,16.515,16.36,16.38,7964.0
2020-04-22,16.38,16.38,16.01,16.08,5375.0
2020-04-23,16.395,16.415,16.345,16.37,1438.0
2020-04-24,16.405,16.405,16.045,16.105,16758.0
2020-04-27,16.3,16.39,16.24,16.39,8450.0
2020-04-28,16.76,16.76,16.36,16.38,8454.0
2020-04-29,16.515,16.515,16.355,16.39,15790.0
2020-04-30,16.535,16.605,16.51,16.51,5547.0
2020-05-01,16.43,16.515,16.26,16.345,10176.0
2020-05-04,16.26,16.26,16.08,16.215,3596.0
2020-05-05,16.335,16.395,16.33,16.37,8504.0
2020-05-06,16.44,16.64,16.405,16.55,5670.0
2020-05-07,16.965,16.965,16.55,16.605,2939.0
2020-05-08,16.605,16.67,16.545,16.62,11620.0
2020-05-11,16.905,16.905,16.64,16.665,10140.0
2020-05-12,16.74,16.88,16.74,16.795,8432.0
2020-05-13,16.75,16.75,16.45,16.535,28708.0
2020-05-14,16.405,16.455,16.38,16.38,16433.0
2020-05-15,16.475,16.5,16.44,16.455,7481.0
2020-05-18,16.63,16.81,16.63,16.81,32240.0
2020-05-19,17.195,17.195,16.8,16.845,10764.0
2020-05-20,16.81,16.88,16.785,16.845,9440.0
2020-05-21,16.92,16.945,16.905,16.94,23169.0
2020-05-22,16.955,16.965,16.775,16.775,19941.0
2020-05-25,17.05,17.13,17.015,17.13,37773.0
2020-05-26,17.195,17.405,17.195,17.31,11089.0
2020-05-27,16.99,17.12,16.99,17.11,23472.0
2020-05-28,17.16,17.255,17.145,17.255,6370.0
2020-05-29,17.275,17.275,17.17,17.19,7245.0
2020-06-01,17.5,17.5,17.205,17.205,19159.0
2020-06-02,17.5,17.5,16.81,16.92,11588.0
2020-06-03,16.88,16.885,16.795,16.885,17203.0
2020-06-04,17.205,17.205,16.835,16.965,6887.0
2020-06-05,16.99,16.99,16.765,16.825,9931.0
2020-06-09,16.86,17.04,16.86,17.015,16438.0
2020-06-10,17.16,17.17,17.04,17.04,9460.0
2020-06-11,17.035,17.035,16.905,16.945,11743.0
2020-06-12,16.76,16.835,16.645,16.74,24120.0
2020-06-15,16.535,16.55,16.335,16.335,24841.0
2020-06-16,16.44,16.825,16.44,16.82,6512.0
2020-06-17,17.5,17.5,16.905,17.015,32714.0
2020-06-18,16.99,16.99,16.92,16.92,8183.0
2020-06-19,16.92,17.07,16.92,17.035,5783.0
2020-06-22,16.98,17.05,16.87,16.99,17376.0
2020-06-23,17.195,17.195,16.93,17.075,27710.0
2020-06-24,17.025,17.145,16.965,17.05,13904.0
2020-06-25,16.93,16.975,16.775,16.785,20040.0
2020-06-26,16.945,17.035,16.945,17.035,10688.0
2020-06-29,16.8,16.945,16.73,16.76,15233.0
2020-06-30,16.975,16.975,16.92,16.94,12789.0
2020-07-01,17.38,17.38,16.95,16.97,5832.0
2020-07-02,17.04,17.135,16.915,17.015,5416.0
2020-07-03,17.135,17.135,17.09,17.12,9962.0
2020-07-06,17.04,17.27,17.04,17.215,21336.0
2020-07-07,17.27,17.275,17.18,17.205,8677.0
2020-07-08,17.18,17.275,17.05,17.205,10894.0
2020-07-09,17.205,17.215,17.16,17.16,18791.0
2020-07-10,17.25,17.25,17.135,17.135,11050.0
2020-07-13,17.27,17.375,17.27,17.375,17276.0
2020-07-14,17.585,17.585,17.05,17.1,12365.0
2020-07-15,17.32,17.32,17.19,17.285,10247.0
2020-07-16,17.31,17.34,17.205,17.235,12175.0
2020-07-17,17.26,17.31,17.25,17.25,8309.0
2020-07-20,17.38,17.38,17.285,17.285,2422.0
2020-07-21,17.56,17.69,17.54,17.64,14887.0
2020-07-22,17.63,17.63,17.235,17.235,11616.0
2020-07-23,17.25,17.31,17.25,17.295,9178.0
2020-07-24,17.295,17.305,17.145,17.145,14996.0
2020-07-27,17.04,17.19,16.995,17.055,22004.0
2020-07-28,17.19,17.34,17.19,17.2,12148.0
2020-07-29,17.04,17.04,16.97,16.985,7921.0
2020-07-30,17.075,17.145,17.075,17.145,11193.0
2020-07-31,17.16,17.16,16.985,17.055,23971.0
2020-08-03,17.11,17.18,17.11,17.145,14980.0
2020-08-04,17.345,17.4,17.285,17.345,15671.0
2020-08-05,17.25,17.25,17.18,17.25,20704.0
2020-08-06,17.26,17.34,17.25,17.27,21590.0
2020-08-07,17.26,17.285,17.16,17.215,19333.0
2020-08-10,17.365,17.435,17.365,17.425,15321.0
2020-08-11,17.47,17.47,17.365,17.38,23290.0
2020-08-12,17.34,17.38,17.285,17.38,10727.0
2020-08-13,17.515,17.595,17.425,17.505,20464.0
2020-08-14,17.595,17.675,17.595,17.61,6235.0
2020-08-17,17.61,17.69,17.435,17.49,13623.0
2020-08-18,17.55,17.55,17.505,17.53,16795.0
2020-08-19,17.515,17.6,17.425,17.46,14390.0
2020-08-20,17.49,17.55,17.46,17.46,8714.0
2020-08-21,17.585,17.63,17.585,17.63,13132.0
2020-08-24,17.675,17.77,17.645,17.735,24617.0
2020-08-25,18.045,18.485,17.825,17.91,13003.0
2020-08-26,17.86,17.875,17.76,17.795,62011.0
2020-08-27,17.93,17.93,17.84,17.85,52355.0
2020-08-28,17.77,17.815,17.735,17.735,134303.0
2020-08-31,17.865,17.865,17.61,17.645,20721.0
2020-09-01,17.825,17.825,17.54,17.565,12560.0
2020-09-02,17.825,17.825,17.75,17.815,26837.0
2020-09-03,18.2,18.2,18.015,18.15,17961.0
2020-09-04,18.005,18.005,17.595,17.645,35248.0
2020-09-07,17.68,17.68,17.305,17.305,38763.0
2020-09-08,17.48,17.49,17.41,17.49,12964.0
2020-09-09,17.34,17.34,17.12,17.18,17472.0
2020-09-10,17.455,18.015,17.365,17.41,22765.0
2020-09-11,17.275,17.275,17.18,17.26,35162.0
2020-09-14,17.285,17.33,17.26,17.33,8032.0
2020-09-15,17.6,18.005,17.32,17.345,12145.0
2020-09-16,17.6,17.6,17.48,17.515,21217.0
2020-09-17,17.48,17.48,17.27,17.27,24644.0
2020-09-18,17.25,17.31,17.205,17.31,31031.0
2020-09-21,17.565,17.565,17.12,17.12,21511.0
2020-09-22,17.16,17.215,17.125,17.125,9965.0
2020-09-23,17.41,17.595,17.41,17.595,17157.0
2020-09-24,17.425,17.505,17.38,17.46,10722.0
2020-09-25,17.55,17.575,17.48,17.48,7126.0
2020-09-28,17.77,17.77,17.71,17.735,7347.0
2020-09-29,17.945,18.025,17.91,18.025,57667.0
2020-09-30,17.97,17.98,17.78,17.815,14463.0
2020-10-01,17.875,18.015,17.865,18.0,11625.0
2020-10-02,17.83,17.875,17.64,17.64,16279.0
2020-10-05,17.725,17.795,17.725,17.78,1886.0
2020-10-06,17.84,18.005,17.795,18.005,15044.0
2020-10-07,18.035,18.035,17.9,17.97,17624.0
2020-10-08,18.045,18.21,18.045,18.19,22430.0
2020-10-09,18.43,18.43,18.185,18.235,33159.0
2020-10-12,18.29,18.43,18.21,18.3,19017.0
2020-10-13,18.44,18.625,18.44,18.595,18855.0
2020-10-14,18.755,18.755,18.59,18.595,38699.0
2020-10-15,19.18,19.185,18.42,18.43,23935.0
2020-10-16,18.545,18.615,18.51,18.535,68787.0
2020-10-19,19.22,19.22,18.535,18.615,23507.0
2020-10-20,18.745,19.15,18.49,18.56,39598.0
2020-10-21,19.215,19.215,18.5,18.56,24483.0
2020-10-22,18.5,18.51,18.27,18.29,53013.0
2020-10-23,18.29,18.385,18.265,18.385,41587.0
2020-10-26,18.895,18.895,18.235,18.235,64687.0
2020-10-27,18.235,18.235,18.005,18.05,38231.0
2020-10-28,18.045,18.045,17.865,18.015,31962.0
2020-10-29,18.015,18.015,17.86,17.895,13606.0
2020-10-30,18.0,18.005,17.7,17.7,34703.0
2020-11-02,17.78,18.045,17.7,17.75,22856.0
2020-11-03,17.795,17.97,17.795,17.955,14346.0
2020-11-04,17.97,18.21,17.86,18.15,20057.0
2020-11-05,18.63,18.64,18.43,18.535,19099.0
2020-11-06,18.835,18.835,18.37,18.37,25846.0
2020-11-09,18.895,18.895,18.455,18.665,16954.0
2020-11-10,18.78,18.79,18.245,18.245,68017.0
2020-11-11,18.245,18.57,18.15,18.165,44103.0
2020-11-12,18.42,18.65,18.305,18.325,55934.0
2020-11-13,18.52,18.775,18.385,18.44,11089.0
2020-11-16,18.485,18.835,18.485,18.835,1591.0
2020-11-17,18.85,18.85,18.395,18.41,56332.0
2020-11-18,18.845,18.845,18.44,18.445,78116.0
2020-11-19,18.485,18.485,18.22,18.28,25088.0
2020-11-20,18.705,18.705,18.29,18.315,23104.0
2020-11-23,18.36,18.485,18.35,18.405,34802.0
2020-11-24,18.485,18.615,18.375,18.43,20605.0
2020-11-25,18.57,18.58,18.305,18.305,28610.0
2020-11-26,18.305,18.385,18.29,18.325,21737.0
2020-11-27,18.57,18.57,18.325,18.325,70374.0
2020-11-30,18.66,18.925,18.325,18.34,24500.0
2020-12-01,18.595,18.625,18.52,18.555,17289.0
2020-12-02,18.965,18.965,18.49,18.51,18910.0
2020-12-03,18.49,18.56,18.405,18.41,30691.0
2020-12-04,18.465,18.49,18.41,18.42,20985.0
2020-12-07,18.485,18.915,18.445,18.445,33146.0
2020-12-08,18.485,18.52,18.41,18.465,29975.0
2020-12-09,18.485,18.74,18.485,18.625,49021.0
2020-12-10,18.765,18.765,18.335,18.35,48351.0
2020-12-11,18.35,18.35,18.035,18.07,45088.0
2020-12-14,18.36,18.455,18.165,18.175,31384.0
2020-12-15,18.445,18.445,18.13,18.2,21546.0
2020-12-16,18.315,18.34,18.2,18.245,29678.0
2020-12-17,18.66,18.66,18.245,18.385,42036.0
2020-12-18,18.385,18.51,18.385,18.465,21934.0
2020-12-21,18.835,18.835,18.42,18.49,16989.0
2020-12-22,18.44,18.44,18.34,18.34,16223.0
2020-12-23,18.525,18.545,18.385,18.475,14632.0
2020-12-24,18.475,18.475,18.34,18.385,5987.0
2020-12-29,18.925,18.925,18.525,18.63,9940.0
2020-12-30,18.825,18.825,18.51,18.52,30628.0
2020-12-31,18.51,18.51,18.325,18.35,11546.0
2021-01-04,18.345,18.555,18.345,18.415,18524.0
2021-01-05,18.54,18.54,18.245,18.255,18434.0
2021-01-06,18.565,18.565,18.1,18.1,25083.0
2021-01-07,18.345,18.345,18.08,18.09,17570.0
2021-01-08,18.24,18.555,18.24,18.355,8775.0
2021-01-11,18.47,18.62,18.47,18.54,11520.0
2021-01-12,18.67,18.67,18.52,18.6,27179.0
2021-01-13,18.625,18.625,18.345,18.395,19089.0
2021-01-14,18.485,18.485,18.345,18.45,4395.0
2021-01-15,18.46,18.46,18.3,18.355,142705.0
2021-01-18,18.36,18.47,18.32,18.415,16098.0
2021-01-19,18.52,18.53,18.45,18.53,15097.0
2021-01-20,18.53,18.67,18.485,18.52,24000.0
2021-01-21,18.655,18.68,18.585,18.59,22811.0
2021-01-22,18.69,18.695,18.585,18.655,34736.0
2021-01-25,18.655,18.695,18.625,18.68,23234.0
2021-01-27,18.695,18.695,18.505,18.555,18906.0
2021-01-28,18.59,18.59,18.345,18.435,17422.0
2021-01-29,18.52,18.52,18.29,18.325,36976.0
2021-02-01,18.29,18.345,17.99,18.345,28346.0
2021-02-02,18.485,18.61,18.45,18.575,15226.0
2021-02-03,18.705,18.875,18.705,18.77,23319.0
2021-02-04,18.76,18.76,18.53,18.565,18029.0
2021-02-05,18.74,18.89,18.74,18.89,12118.0
2021-02-08,18.89,18.89,18.785,18.84,16887.0
2021-02-09,18.88,19.165,18.715,18.715,22441.0
2021-02-10,19.175,19.175,18.725,18.83,10001.0
2021-02-11,18.84,18.855,18.805,18.805,34837.0
2021-02-12,19.26,19.26,18.9,18.955,8467.0
2021-02-15,19.07,19.13,19.03,19.07,19885.0
2021-02-16,19.225,19.225,19.05,19.105,33543.0
2021-02-17,19.145,19.225,18.945,18.98,19246.0
2021-02-18,18.995,19.03,18.865,18.865,10558.0
2021-02-19,18.935,18.935,18.75,18.77,25194.0
2021-02-22,18.83,18.83,18.495,18.52,32514.0
2021-02-23,18.345,18.61,18.23,18.3,37846.0
2021-02-24,18.555,18.555,18.01,18.07,35732.0
2021-02-25,18.125,18.135,18.06,18.09,55378.0
2021-02-26,18.1,18.1,17.84,17.93,64532.0
2021-03-01,18.08,18.22,18.08,18.17,19471.0
2021-03-02,18.3,18.435,18.24,18.24,18817.0
2021-03-03,18.335,18.335,18.06,18.105,30342.0
2021-03-04,18.08,18.08,17.685,17.7,25749.0
2021-03-05,17.78,18.02,17.55,17.65,40976.0
2021-03-08,18.0,18.17,17.735,17.805,16467.0
2021-03-09,17.895,17.895,17.8,17.87,5419.0
2021-03-10,17.91,18.06,17.835,18.025,16711.0
2021-03-11,18.135,18.135,17.985,18.045,11379.0
2021-03-12,18.255,18.52,18.15,18.15,14121.0
2021-03-15,18.555,18.565,18.15,18.205,15329.0
2021-03-16,18.335,18.61,18.335,18.39,16738.0
2021-03-17,18.345,18.51,18.345,18.405,9198.0
2021-03-18,18.345,18.38,18.195,18.195,32322.0
2021-03-19,18.52,18.52,18.195,18.24,17111.0
2021-03-22,18.24,18.345,18.15,18.255,20095.0
2021-03-23,18.405,18.485,18.37,18.44,25595.0
2021-03-24,18.44,18.695,18.44,18.625,27021.0
2021-03-25,18.59,18.59,18.46,18.575,17022.0
2021-03-26,18.725,18.725,18.575,18.61,9658.0
2021-03-29,18.9,18.9,18.74,18.83,12311.0
2021-03-30,18.84,18.96,18.795,18.81,12567.0
2021-03-31,18.96,18.96,18.74,18.785,19005.0
2021-04-01,18.92,19.13,18.92,19.095,12697.0
2021-04-06,19.315,19.36,19.235,19.29,29400.0
2021-04-07,19.315,19.315,19.12,19.175,14118.0
2021-04-08,19.395,19.395,19.305,19.35,17396.0
2021-04-09,19.49,19.49,19.42,19.44,8097.0
2021-04-12,19.58,19.59,19.48,19.48,27822.0
2021-04-13,19.615,19.615,19.475,19.5,43403.0
2021-04-14,19.555,19.65,19.455,19.525,26883.0
2021-04-15,19.525,19.525,19.21,19.34,20680.0
2021-04-16,19.58,19.58,19.445,19.48,7079.0
2021-04-19,19.58,19.595,19.535,19.56,12718.0
2021-04-20,19.705,19.705,19.295,19.295,29089.0
2021-04-21,19.65,19.65,19.35,19.42,19555.0
2021-04-22,19.755,19.755,19.465,19.49,29604.0
2021-04-23,19.845,19.845,19.5,19.5,18982.0
2021-04-26,19.625,19.625,19.52,19.545,11639.0
2021-04-27,19.755,19.755,19.43,19.44,24219.0
2021-04-28,19.475,19.555,19.42,19.445,18558.0
2021-04-29,19.455,19.58,19.36,19.43,16505.0
2021-04-30,19.43,19.445,19.36,19.37,16938.0
2021-05-03,19.58,19.58,19.385,19.43,11248.0
2021-05-04,19.43,19.43,19.325,19.36,27017.0
2021-05-05,19.315,19.34,19.26,19.325,24048.0
2021-05-06,19.51,19.51,19.21,19.245,19624.0
2021-05-07,19.405,19.405,19.22,19.29,25105.0
2021-05-10,19.405,19.405,19.255,19.27,10000.0
2021-05-11,19.315,19.315,18.925,18.995,27211.0
2021-05-12,19.21,19.21,18.845,18.91,13967.0
2021-05-13,18.855,18.875,18.795,18.83,12368.0
2021-05-14,19.28,19.28,19.015,19.14,10931.0
2021-05-17,19.14,19.21,19.12,19.19,18527.0
2021-05-18,19.26,19.26,19.165,19.225,8502.0
2021-05-19,19.295,19.295,19.015,19.03,15791.0
2021-05-20,19.315,19.315,19.145,19.155,11132.0
2021-05-21,19.315,19.755,19.315,19.52,7398.0
2021-05-24,19.57,19.59,19.525,19.555,30050.0
2021-05-25,19.57,19.71,19.57,19.71,26708.0
2021-05-26,19.745,19.775,19.665,19.665,10480.0
2021-05-27,19.665,19.72,19.665,19.685,11566.0
2021-05-28,19.845,19.845,19.73,19.745,23238.0
2021-05-31,19.755,20.18,19.755,19.81,14536.0
2021-06-01,19.815,19.815,19.665,19.745,16104.0
2021-06-02,19.925,19.925,19.605,19.65,14552.0
2021-06-03,19.985,19.985,19.71,19.765,21314.0
2021-06-04,19.675,19.855,19.675,19.845,6150.0
2021-06-07,19.855,19.905,19.855,19.855,13515.0
2021-06-08,19.89,20.005,19.89,19.975,9161.0
2021-06-09,20.285,20.285,19.965,19.985,13186.0
2021-06-10,20.285,20.285,20.02,20.04,25832.0
2021-06-11,20.03,20.275,20.03,20.11,10235.0
2021-06-15,20.155,20.39,20.155,20.34,17388.0
2021-06-16,20.46,20.46,20.285,20.295,22795.0
2021-06-17,20.46,20.46,20.16,20.265,14364.0
2021-06-18,20.56,20.7,20.56,20.69,15259.0
2021-06-21,20.585,20.77,20.375,20.435,49706.0
2021-06-22,20.655,20.725,20.62,20.725,15567.0
2021-06-23,20.77,20.77,20.675,20.69,9759.0
2021-06-24,20.69,20.69,20.54,20.54,10337.0
2021-06-25,20.585,20.71,20.585,20.665,11732.0
2021-06-28,20.71,20.76,20.69,20.715,23150.0
2021-06-29,20.875,20.955,20.875,20.945,34670.0
2021-06-30,21.205,21.205,21.12,21.15,14092.0
2021-07-01,21.45,21.45,21.175,21.195,26557.0
2021-07-02,21.33,21.535,21.23,21.23,24291.0
2021-07-05,21.24,21.305,21.205,21.23,7213.0
2021-07-06,21.315,21.315,21.045,21.045,16373.0
2021-07-07,21.315,21.405,21.315,21.36,23111.0
2021-07-08,21.525,21.525,21.435,21.48,19475.0
2021-07-09,21.515,21.515,21.34,21.405,33459.0
2021-07-12,21.46,21.48,21.425,21.48,18644.0
2021-07-13,21.515,21.57,21.5,21.525,20485.0
2021-07-14,21.57,21.665,21.555,21.555,18640.0
2021-07-15,21.765,21.82,21.5,21.5,24168.0
2021-07-16,21.83,21.83,21.5,21.525,16569.0
2021-07-19,21.83,21.83,21.48,21.545,67683.0
2021-07-20,21.37,21.675,21.37,21.61,20078.0
2021-07-21,21.73,21.83,21.7,21.805,34163.0
2021-07-22,21.865,21.94,21.85,21.85,19373.0
2021-07-23,22.07,22.07,21.865,21.895,29438.0
2021-07-26,22.46,22.46,22.035,22.035,43234.0
2021-07-27,21.995,21.995,21.905,21.95,15718.0
2021-07-28,22.145,22.145,21.85,21.86,15039.0
2021-07-29,22.115,22.115,21.905,21.96,22336.0
2021-07-30,21.93,22.19,21.93,21.96,40216.0
2021-08-02,22.33,22.56,22.33,22.42,13904.0
2021-08-03,22.46,22.46,22.19,22.19,22235.0
2021-08-04,22.505,22.505,22.285,22.3,73126.0
2021-08-05,22.46,22.505,22.42,22.46,27538.0
2021-08-06,22.47,22.525,22.45,22.515,18137.0
2021-08-09,22.525,22.53,22.47,22.475,44401.0
2021-08-10,22.525,22.745,22.525,22.57,49811.0
2021-08-11,22.495,22.495,22.43,22.485,21671.0
2021-08-12,22.495,22.495,22.35,22.365,24516.0
2021-08-13,22.405,22.495,22.405,22.46,24714.0
2021-08-16,22.625,22.625,22.45,22.525,24191.0
2021-08-17,22.625,22.66,22.595,22.635,19372.0
2021-08-18,22.715,22.8,22.7,22.8,15133.0
2021-08-19,22.855,22.855,22.625,22.71,24730.0
2021-08-20,22.975,23.255,22.975,23.02,22879.0
2021-08-23,23.085,23.335,23.085,23.3,20565.0
2021-08-24,23.53,23.53,23.255,23.27,51027.0
2021-08-25,23.4,23.4,23.16,23.18,68945.0
2021-08-26,23.3,23.3,23.06,23.085,34843.0
2021-08-27,23.115,23.17,23.085,23.115,23847.0
2021-08-30,23.3,23.3,23.04,23.125,21331.0
2021-08-31,23.28,23.28,23.15,23.16,29086.0
2021-09-01,23.29,23.29,23.07,23.14,21322.0
2021-09-02,22.95,22.975,22.92,22.92,37881.0
2021-09-03,23.115,23.115,22.885,22.89,21656.0
2021-09-06,23.02,23.02,22.82,22.93,20740.0
2021-09-07,23.085,23.085,22.93,23.05,26585.0
2021-09-08,22.95,22.965,22.91,22.95,20008.0
2021-09-09,23.16,23.16,22.885,22.91,19483.0
2021-09-10,22.875,22.955,22.845,22.92,12921.0
2021-09-13,22.975,23.005,22.92,22.995,7861.0
2021-09-14,22.92,23.04,22.865,22.985,19502.0
2021-09-15,23.06,23.085,23.005,23.02,10397.0
2021-09-16,23.255,23.255,22.975,22.995,18768.0
2021-09-17,23.27,23.27,23.085,23.115,13423.0
2021-09-20,23.115,23.115,22.875,22.885,31041.0
2021-09-21,22.865,22.865,22.66,22.69,47652.0
2021-09-22,22.95,22.95,22.66,22.77,7591.0
2021-09-23,22.995,22.995,22.91,22.94,26200.0
2021-09-24,22.93,22.93,22.835,22.875,22922.0
2021-09-27,22.91,22.92,22.865,22.885,17434.0
2021-09-28,22.79,22.79,22.44,22.475,45237.0
2021-09-29,22.33,22.33,22.09,22.115,29963.0
2021-09-30,22.43,22.47,22.225,22.275,14124.0
2021-10-01,22.155,22.155,21.82,21.865,43093.0
2021-10-04,22.11,22.11,21.73,21.775,16608.0
2021-10-05,21.655,21.655,21.37,21.505,51249.0
2021-10-06,21.6,21.665,21.48,21.545,31347.0
2021-10-07,21.635,21.785,21.635,21.74,30354.0
2021-10-08,21.775,21.84,21.755,21.775,10976.0
2021-10-11,21.775,21.775,21.58,21.645,50728.0
2021-10-12,21.625,21.625,21.35,21.385,23549.0
2021-10-13,21.36,21.45,21.36,21.445,9468.0
2021-10-14,21.61,21.665,21.58,21.625,19359.0
2021-10-15,21.97,21.97,21.83,21.94,121531.0
2021-10-18,22.145,22.145,21.86,21.94,31361.0
2021-10-19,21.925,22.1,21.925,22.025,14873.0
2021-10-20,22.245,22.29,22.005,22.015,25325.0
2021-10-21,22.19,22.19,21.865,21.905,19734.0
2021-10-22,22.135,22.265,22.115,22.265,39098.0
2021-10-25,22.265,22.41,22.21,22.22,8830.0
2021-10-26,22.255,22.355,22.245,22.265,25663.0
2021-10-27,22.3,22.3,22.115,22.17,22238.0
2021-10-28,22.07,22.165,22.07,22.115,13772.0
2021-10-29,22.255,22.255,22.1,22.11,19358.0
2021-11-01,22.17,22.44,22.17,22.43,38239.0
2021-11-02,22.44,22.55,22.3,22.44,20985.0
2021-11-03,22.745,22.965,22.725,22.745,15572.0
2021-11-04,22.835,22.95,22.8,22.8,24813.0
2021-11-05,23.075,23.365,23.075,23.335,44337.0
2021-11-08,23.365,23.365,23.17,23.205,36984.0
2021-11-09,23.26,23.38,23.255,23.325,35303.0
2021-11-10,23.605,23.605,23.205,23.335,39522.0
2021-11-11,23.4,23.4,23.18,23.245,54088.0
2021-11-12,23.55,23.55,23.435,23.465,7411.0
2021-11-15,23.51,23.67,23.495,23.5,21779.0
2021-11-16,23.685,23.685,23.43,23.485,16260.0
2021-11-17,23.705,23.805,23.705,23.75,22336.0
2021-11-18,23.795,23.9,23.735,23.77,25795.0
2021-11-19,23.975,23.975,23.78,23.86,13863.0
2021-11-22,24.02,24.11,23.945,23.975,36402.0
2021-11-23,23.855,23.855,23.605,23.605,49907.0
2021-11-24,23.735,23.735,23.445,23.5,31465.0
2021-11-25,23.55,23.705,23.55,23.705,41214.0
2021-11-26,23.92,23.92,23.585,23.615,93353.0
2021-11-29,23.55,23.75,23.445,23.66,51604.0
2021-11-30,23.825,23.975,23.815,23.855,37021.0
2021-12-01,23.76,23.76,23.445,23.5,54183.0
2021-12-02,23.53,23.53,23.365,23.4,19730.0
2021-12-03,23.835,23.835,23.445,23.53,61650.0
2021-12-06,23.76,23.76,23.575,23.63,23652.0
2021-12-07,23.825,23.825,23.575,23.62,21811.0
2021-12-08,23.845,24.23,23.825,24.03,40220.0
2021-12-09,24.055,24.055,23.9,23.9,31773.0
2021-12-10,23.88,23.925,23.64,23.77,30975.0
2021-12-13,24.085,24.085,23.74,23.88,27138.0
2021-12-14,24.02,24.02,23.715,23.92,47990.0
2021-12-15,23.86,23.86,23.605,23.615,32067.0
2021-12-16,23.89,24.0,23.76,23.955,21606.0
2021-12-17,23.87,23.87,23.575,23.575,62681.0
2021-12-20,23.735,23.735,23.27,23.31,160185.0
2021-12-21,23.42,23.51,23.355,23.475,32242.0
2021-12-22,23.52,23.62,23.5,23.615,19837.0
2021-12-23,23.89,23.89,23.64,23.695,80741.0
2021-12-24,23.695,24.02,23.685,23.715,54619.0
2021-12-29,24.01,24.15,23.98,24.0,42619.0
2021-12-30,24.1,24.1,23.86,23.9,69844.0
2021-12-31,24.085,24.085,23.79,23.825,11358.0
2022-01-04,24.19,24.19,23.895,23.925,35445.0
2022-01-05,23.925,23.925,23.505,23.505,285771.0
2022-01-06,23.36,23.36,23.065,23.065,67277.0
2022-01-07,23.35,23.35,23.12,23.155,25340.0
2022-01-10,23.11,23.11,22.795,22.83,62460.0
2022-01-11,23.065,23.065,22.665,22.675,51871.0
2022-01-12,22.83,22.96,22.825,22.86,43227.0
2022-01-13,22.86,22.87,22.645,22.665,51880.0
2022-01-14,22.575,22.575,22.26,22.305,33484.0
2022-01-17,22.74,22.74,22.425,22.425,570660.0
2022-01-18,22.48,22.545,22.46,22.46,15558.0
2022-01-19,22.545,22.545,22.0,22.0,43659.0
2022-01-20,22.23,22.23,21.805,22.0,30001.0
2022-01-21,21.935,21.97,21.65,21.72,108487.0
2022-01-24,21.51,21.675,21.34,21.665,66220.0
2022-01-25,21.6,21.61,21.325,21.335,84677.0
2022-01-27,21.445,21.445,20.805,20.86,74296.0
2022-01-28,20.91,21.28,20.91,21.12,65141.0
2022-01-31,21.695,21.695,21.4,21.64,48600.0
2022-02-01,21.84,22.11,21.785,21.88,48608.0
2022-02-02,22.205,22.205,21.935,22.065,57972.0
2022-02-03,22.58,22.765,21.75,21.925,35916.0
2022-02-04,22.0,22.0,21.565,21.655,64371.0
2022-02-07,21.935,21.935,21.59,21.655,25538.0
2022-02-08,21.705,21.705,21.47,21.555,47143.0
2022-02-09,21.555,21.705,21.49,21.61,13051.0
2022-02-10,22.0,22.0,21.85,21.87,25434.0
2022-02-11,21.74,21.76,21.415,21.445,27445.0
2022-02-14,21.315,21.315,20.965,21.095,57206.0
2022-02-15,21.215,21.215,20.89,20.89,67461.0
2022-02-16,21.22,21.315,21.14,21.175,40592.0
2022-02-17,21.28,21.28,20.955,20.965,66181.0
2022-02-18,20.87,20.87,20.54,20.685,42160.0
2022-02-21,20.63,20.63,20.24,20.425,83245.0
2022-02-22,20.175,20.175,19.9,19.955,40444.0
2022-02-23,20.16,20.24,20.15,20.24,31559.0
2022-02-24,20.04,20.055,19.445,19.445,119554.0
2022-02-25,20.455,20.455,20.12,20.16,60103.0
2022-02-28,20.305,20.435,20.065,20.12,55492.0
2022-03-01,20.24,20.415,20.24,20.36,41914.0
2022-03-02,20.085,20.085,19.925,20.0,95569.0
2022-03-03,20.35,20.35,20.13,20.195,469308.0
2022-03-04,20.15,20.15,19.53,19.53,76378.0
2022-03-07,19.52,19.52,18.81,18.955,56686.0
2022-03-08,18.78,19.085,18.78,19.055,32142.0
2022-03-09,19.105,19.13,18.965,19.105,46383.0
2022-03-10,19.435,19.555,19.435,19.49,26733.0
2022-03-11,19.49,19.49,19.105,19.14,32442.0
2022-03-14,19.14,19.39,19.14,19.355,51620.0
2022-03-15,19.62,19.62,19.335,19.41,125925.0
2022-03-16,19.945,19.945,19.64,19.725,66410.0
2022-03-17,20.325,20.325,20.065,20.095,51020.0
2022-03-18,20.325,20.325,20.025,20.03,22862.0
2022-03-21,20.315,20.445,20.23,20.27,41945.0
2022-03-22,20.345,20.35,20.16,20.165,28986.0
2022-03-23,20.52,20.52,20.23,20.35,29968.0
2022-03-24,20.13,20.13,19.835,20.0,86546.0
2022-03-25,20.14,20.16,20.045,20.085,46259.0
2022-03-28,20.165,20.165,19.935,19.935,43673.0
2022-03-29,20.315,20.315,20.2,20.25,39485.0
2022-03-30,20.37,20.675,20.37,20.555,37078.0
2022-03-31,20.76,20.76,20.445,20.585,62229.0
2022-04-01,20.545,20.545,20.205,20.37,39382.0
2022-04-04,20.445,20.445,20.175,20.23,58253.0
2022-04-05,20.4,20.4,20.16,20.16,57723.0
2022-04-06,20.215,20.225,19.935,20.0,54243.0
2022-04-07,19.955,20.075,19.825,19.935,36767.0
2022-04-08,20.16,20.16,20.04,20.085,31604.0
2022-04-11,20.25,20.25,19.825,19.825,27595.0
2022-04-12,19.835,19.835,19.54,19.575,33229.0
2022-04-13,19.575,19.605,19.475,19.605,33071.0
2022-04-14,19.855,19.86,19.61,19.74,31646.0
2022-04-19,19.76,19.76,19.485,19.485,38935.0
2022-04-20,19.695,19.695,19.49,19.49,32921.0
2022-04-21,19.49,19.63,19.49,19.595,32373.0
2022-04-22,19.585,19.585,19.26,19.435,39041.0
2022-04-26,19.425,19.565,19.425,19.455,33524.0
2022-04-27,19.26,19.26,18.955,19.0,294496.0
2022-04-28,19.465,19.53,19.225,19.37,46443.0
2022-04-29,19.425,19.64,19.425,19.565,54569.0
2022-05-02,19.42,19.42,19.17,19.29,38961.0
2022-05-03,19.315,19.4,19.24,19.325,26257.0
2022-05-04,19.425,19.425,19.26,19.28,26064.0
2022-05-05,19.29,19.42,19.29,19.39,23073.0
2022-05-06,19.05,19.05,18.815,18.995,102192.0
2022-05-09,18.91,18.91,18.64,18.725,31505.0
2022-05-10,18.75,18.75,18.355,18.52,43765.0
2022-05-11,18.685,18.705,18.495,18.685,19933.0
2022-05-12,18.685,18.685,18.355,18.39,36138.0
2022-05-13,18.51,18.835,18.51,18.8,85367.0
2022-05-16,19.15,19.15,18.955,19.03,28161.0
2022-05-17,19.075,19.075,18.745,18.81,46060.0
2022-05-18,19.055,19.075,18.985,19.03,27581.0
2022-05-19,18.725,18.725,18.365,18.44,66502.0
2022-05-20,18.735,18.735,18.495,18.595,35664.0
2022-05-23,18.605,18.64,18.5,18.52,32019.0
2022-05-24,18.87,18.87,18.42,18.42,37405.0
2022-05-25,18.5,18.51,18.42,18.455,70319.0
2022-05-26,18.685,18.685,18.445,18.53,31378.0
2022-05-27,18.855,18.855,18.75,18.76,38253.0
2022-05-30,19.095,19.29,19.095,19.29,37264.0
2022-05-31,19.425,19.425,19.15,19.185,31951.0
2022-06-01,19.12,19.12,18.975,18.975,19138.0
2022-06-02,18.975,18.975,18.725,18.77,69108.0
2022-06-03,18.975,19.0,18.935,18.975,16393.0
2022-06-06,19.075,19.075,18.76,18.92,43864.0
2022-06-07,18.92,18.92,18.68,18.735,13577.0
2022-06-08,18.845,18.92,18.845,18.92,25178.0
2022-06-09,18.79,18.835,18.77,18.81,23804.0
2022-06-10,18.595,18.605,18.5,18.5,45445.0
2022-06-14,18.05,18.05,17.745,17.89,77753.0
2022-06-15,17.9,17.9,17.735,17.8,45916.0
2022-06-16,17.855,17.9,17.68,17.69,47420.0
2022-06-17,17.27,17.4,17.18,17.345,67303.0
2022-06-20,17.385,17.56,17.385,17.41,41306.0
2022-06-21,17.41,17.695,17.41,17.635,54384.0
2022-06-22,17.635,17.755,17.635,17.705,44788.0
2022-06-23,17.825,17.94,17.82,17.92,42861.0
2022-06-24,18.075,18.225,18.02,18.225,18610.0
2022-06-27,18.465,18.725,18.465,18.67,70562.0
2022-06-28,18.66,18.66,18.495,18.585,51741.0
2022-06-29,18.325,18.325,18.16,18.29,38242.0
2022-06-30,18.34,18.34,18.065,18.065,34738.0
2022-07-01,18.235,18.235,18.04,18.165,26143.0
2022-07-04,18.235,18.285,18.19,18.19,171236.0
2022-07-05,18.31,18.31,18.19,18.255,15075.0
2022-07-06,18.47,18.525,18.375,18.44,20404.0
2022-07-07,18.395,18.675,18.395,18.62,529885.0
2022-07-08,18.655,18.74,18.655,18.695,123457.0
2022-07-11,18.665,18.73,18.525,18.565,415167.0
2022-07-12,18.845,18.845,18.58,18.58,18475.0
2022-07-13,18.62,18.62,18.5,18.51,48457.0
2022-07-14,18.395,18.44,18.35,18.435,51389.0
2022-07-15,18.78,18.78,18.44,18.515,23312.0
2022-07-18,18.62,18.77,18.62,18.77,14328.0
2022-07-19,18.72,18.72,18.425,18.45,135535.0
2022-07-20,18.655,18.9,18.655,18.845,29334.0
2022-07-21,18.985,18.985,18.86,18.87,31943.0
2022-07-22,19.215,19.215,18.995,19.065,17411.0
2022-07-25,19.03,19.03,18.91,18.975,22687.0
2022-07-26,19.095,19.095,18.74,18.825,60580.0
2022-07-27,18.75,18.87,18.75,18.87,25888.0
2022-07-28,18.935,19.04,18.935,19.01,19944.0
2022-07-29,19.255,19.255,19.14,19.215,30079.0
2022-08-01,19.355,19.43,19.355,19.375,26052.0
2022-08-02,19.42,19.46,19.28,19.45,31701.0
2022-08-03,19.83,19.83,19.375,19.385,43620.0
2022-08-04,19.345,19.57,19.345,19.45,27894.0
2022-08-05,19.635,19.76,19.635,19.72,18495.0
2022-08-08,19.71,19.71,19.635,19.655,28288.0
2022-08-09,19.655,19.655,19.495,19.55,22258.0
2022-08-10,19.59,19.59,19.34,19.345,29900.0
2022-08-11,19.535,19.62,19.525,19.55,31172.0
2022-08-12,19.55,19.55,19.42,19.45,32776.0
2022-08-15,19.46,19.665,19.46,19.655,43280.0
2022-08-16,19.84,20.01,19.84,19.87,28399.0
2022-08-17,20.245,20.245,19.87,19.955,56311.0
2022-08-18,19.97,20.0,19.88,19.935,32897.0
2022-08-19,19.955,20.04,19.905,19.905,46376.0
2022-08-22,19.89,19.89,19.635,19.675,32330.0
2022-08-23,19.59,19.59,19.34,19.365,24116.0
2022-08-24,19.415,19.415,19.115,19.17,27356.0
2022-08-25,19.17,19.32,19.17,19.235,18006.0
2022-08-26,19.965,19.965,19.32,19.34,27216.0
2022-08-29,19.125,19.125,18.675,18.75,31751.0
2022-08-30,18.79,18.805,18.665,18.78,62938.0
2022-08-31,18.655,18.695,18.62,18.64,23070.0
2022-09-01,18.655,18.655,18.435,18.435,24440.0
2022-09-02,18.59,18.59,18.49,18.51,24846.0
2022-09-05,18.405,18.405,18.31,18.375,56933.0
2022-09-06,18.375,18.49,18.375,18.425,27126.0
2022-09-07,18.525,18.525,18.35,18.425,30178.0
2022-09-08,18.655,18.78,18.655,18.75,26690.0
2022-09-09,18.825,18.86,18.77,18.79,29283.0
2022-09-12,18.935,19.115,18.935,19.01,20282.0
2022-09-13,19.065,19.09,19.01,19.06,40453.0
2022-09-14,18.86,18.86,18.525,18.65,36197.0
2022-09-15,18.77,18.77,18.525,18.555,38145.0
2022-09-16,18.62,18.62,18.235,18.3,19977.0
2022-09-19,18.2,18.3,18.2,18.235,15090.0
2022-09-20,18.435,18.435,18.31,18.375,16583.0
2022-09-21,18.34,18.34,18.135,18.2,21829.0
2022-09-23,17.89,17.89,17.815,17.825,19711.0
2022-09-26,17.79,17.885,17.76,17.865,26987.0
2022-09-27,17.89,18.04,17.89,17.955,30690.0
2022-09-28,17.955,18.08,17.89,17.985,25446.0
2022-09-29,18.165,18.19,18.09,18.145,15068.0
2022-09-30,18.095,18.095,17.855,17.885,28145.0
2022-10-03,17.93,17.975,17.815,17.975,5717.0
2022-10-04,18.165,18.535,18.165,18.525,50467.0
2022-10-05,18.695,18.79,18.685,18.79,47204.0
2022-10-06,18.75,18.825,18.74,18.78,12366.0
2022-10-07,18.805,18.805,18.72,18.79,15495.0
2022-10-10,18.385,18.435,18.31,18.435,8885.0
2022-10-11,18.405,18.525,18.375,18.395,8369.0
2022-10-12,18.375,18.415,18.295,18.415,36470.0
2022-10-13,18.285,18.285,18.22,18.22,14999.0
2022-10-14,18.555,18.64,18.425,18.545,17859.0
2022-10-17,18.395,18.47,18.36,18.47,9553.0
2022-10-18,18.655,18.79,18.655,18.78,48355.0
2022-10-19,18.855,18.855,18.73,18.77,34607.0
2022-10-20,18.575,18.6,18.5,18.59,23298.0
2022-10-21,18.48,18.515,18.405,18.5,14116.0
2022-10-24,18.76,18.78,18.62,18.665,34027.0
2022-10-25,18.87,18.925,18.845,18.89,22219.0
2022-10-26,18.88,19.0,18.88,18.955,27883.0
2022-10-27,18.89,18.89,18.79,18.815,15719.0
2022-10-28,18.655,18.665,18.565,18.59,26374.0
2022-10-31,19.03,19.125,18.965,19.03,11668.0
2022-11-01,19.01,19.04,18.945,18.965,32378.0
2022-11-02,19.04,19.06,18.975,19.02,13128.0
2022-11-03,18.89,18.89,18.655,18.675,18482.0
2022-11-04,18.655,18.675,18.545,18.555,13846.0
2022-11-07,18.44,18.65,18.44,18.6,21866.0
2022-11-08,18.655,18.795,18.655,18.75,38737.0
2022-11-09,18.88,18.945,18.845,18.91,24006.0
2022-11-10,18.845,18.91,18.825,18.9,20701.0
2022-11-11,19.45,19.635,19.45,19.62,37330.0
2022-11-14,19.59,19.62,19.485,19.62,15979.0
2022-11-15,19.815,19.815,19.46,19.545,28360.0
2022-11-16,19.69,19.69,19.355,19.44,22277.0
2022-11-17,19.44,19.44,19.32,19.385,28274.0
2022-11-18,19.415,19.45,19.375,19.385,31167.0
2022-11-21,19.42,19.545,19.42,19.485,14717.0
2022-11-22,19.405,19.665,19.405,19.55,22864.0
2022-11-23,19.58,19.75,19.58,19.74,73584.0
2022-11-24,19.87,19.87,19.61,19.625,12193.0
2022-11-25,19.665,19.675,19.59,19.61,29017.0
2022-11-28,19.655,19.655,19.55,19.61,51842.0
2022-11-29,19.665,19.665,19.545,19.545,21061.0
2022-11-30,19.545,19.545,19.45,19.495,47958.0
2022-12-01,19.825,19.84,19.765,19.795,31371.0
2022-12-02,19.59,19.915,19.59,19.795,41632.0
2022-12-05,19.825,19.89,19.75,19.785,15532.0
2022-12-06,19.965,19.97,19.83,19.85,7298.0
2022-12-07,19.76,19.76,19.665,19.74,18943.0
2022-12-08,19.7,19.7,19.52,19.57,21137.0
2022-12-09,19.655,19.74,19.58,19.74,10150.0
2022-12-12,19.495,19.58,19.46,19.515,12156.0
2022-12-13,19.76,19.86,19.73,19.795,44003.0
2022-12-14,19.635,19.88,19.635,19.83,13585.0
2022-12-15,19.83,19.83,19.625,19.72,49606.0
2022-12-16,20.055,20.055,19.45,19.505,48910.0
2022-12-19,19.58,19.58,19.265,19.29,21043.0
2022-12-20,19.14,19.17,18.935,19.115,35237.0
2022-12-21,19.215,19.33,19.17,19.28,36593.0
2022-12-22,19.375,19.375,19.28,19.28,11129.0
2022-12-23,19.135,19.17,19.105,19.17,20608.0
2022-12-28,19.125,19.125,18.805,18.815,34612.0
2022-12-29,18.815,18.815,18.64,18.685,30671.0
2022-12-30,18.86,18.935,18.835,18.88,24565.0
2023-01-03,18.965,18.965,18.685,18.725,29577.0
2023-01-04,18.835,18.94,18.725,18.725,6541.0
2023-01-05,18.74,18.79,18.695,18.79,10600.0
2023-01-06,18.74,18.8,18.705,18.78,8368.0
2023-01-09,18.855,18.865,18.78,18.81,11227.0
2023-01-10,18.93,18.93,18.78,18.8,12393.0
2023-01-11,18.975,18.995,18.93,18.93,21724.0
2023-01-12,19.07,19.155,19.07,19.135,34910.0
2023-01-13,19.125,19.145,19.07,19.07,18684.0
2023-01-16,19.21,19.21,19.07,19.115,18978.0
2023-01-17,19.175,19.18,19.07,19.07,12316.0
2023-01-18,19.135,19.21,19.09,19.115,15954.0
2023-01-19,18.93,19.285,18.93,19.285,29204.0
2023-01-20,19.285,19.285,19.08,19.08,25433.0
2023-01-23,19.07,19.255,19.07,19.25,19005.0
2023-01-24,19.295,19.405,19.295,19.37,24888.0
2023-01-25,19.33,19.33,19.015,19.035,19431.0
2023-01-27,19.135,19.25,19.115,19.19,21419.0
2023-01-30,19.25,19.33,19.23,19.285,9547.0
2023-01-31,19.295,19.295,19.18,19.2,27837.0
2023-02-01,19.34,19.4,19.285,19.315,38303.0
2023-02-02,19.64,19.65,19.555,19.575,22992.0
2023-02-03,19.895,19.95,19.865,19.95,18333.0
2023-02-06,20.09,20.185,20.035,20.045,48059.0
2023-02-07,20.035,20.15,19.79,19.96,15008.0
2023-02-08,20.11,20.11,20.0,20.045,24423.0
2023-02-09,20.0,20.0,19.84,19.885,19323.0
2023-02-10,19.85,19.855,19.79,19.85,56210.0
2023-02-13,19.68,19.79,19.67,19.67,26587.0
2023-02-14,19.575,19.875,19.575,19.84,22935.0
2023-02-15,19.865,19.925,19.84,19.915,22274.0
2023-02-16,19.915,20.225,19.915,20.11,32681.0
2023-02-17,20.215,20.215,19.85,19.865,19908.0
2023-02-20,19.98,19.98,19.83,19.83,45306.0
2023-02-21,19.82,19.83,19.705,19.765,28917.0
2023-02-22,19.615,19.69,19.585,19.65,12485.0
2023-02-23,19.735,19.84,19.735,19.745,16313.0
2023-02-24,19.51,19.85,19.51,19.81,20113.0
2023-02-27,19.81,19.875,19.63,19.875,20472.0
2023-02-28,19.865,19.915,19.81,19.915,57253.0
2023-03-01,19.83,19.855,19.79,19.8,20234.0
2023-03-02,19.79,19.83,19.625,19.64,245497.0
2023-03-03,19.875,19.94,19.85,19.875,18150.0
2023-03-06,19.865,20.23,19.865,20.215,32526.0
2023-03-07,20.185,20.355,20.185,20.355,10472.0
2023-03-08,20.605,20.605,20.355,20.41,9866.0
2023-03-09,20.45,20.45,20.39,20.42,15449.0
2023-03-10,20.345,20.345,20.065,20.075,15761.0
2023-03-13,20.08,20.11,19.905,20.045,9394.0
2023-03-14,19.865,19.95,19.83,19.93,18650.0
2023-03-15,20.055,20.09,20.015,20.055,42026.0
2023-03-16,20.055,20.205,20.015,20.165,16559.0
2023-03-17,20.38,20.57,20.24,20.25,19781.0
2023-03-20,20.15,20.165,20.11,20.11,49413.0
2023-03-21,20.195,20.41,20.195,20.41,28153.0
2023-03-22,20.615,20.67,20.56,20.59,17661.0
2023-03-23,20.43,20.43,20.26,20.325,14078.0
2023-03-24,20.57,20.665,20.55,20.635,10613.0
2023-03-27,20.71,20.87,20.71,20.84,10518.0
2023-03-28,20.84,20.84,20.68,20.71,30574.0
2023-03-29,20.56,20.68,20.56,20.655,28534.0
2023-03-30,20.815,20.905,20.815,20.89,33938.0
2023-03-31,20.88,20.97,20.88,20.905,38742.0
2023-04-03,21.15,21.29,21.15,21.205,41792.0
2023-04-04,21.215,21.215,20.905,21.065,25547.0
2023-04-05,21.065,21.065,20.97,21.055,32944.0
2023-04-06,21.055,21.085,21.0,21.045,88841.0
2023-04-11,21.095,21.375,21.095,21.27,14205.0
2023-04-12,21.345,21.545,21.27,21.32,90560.0
2023-04-13,21.355,21.355,21.18,21.27,107704.0
2023-04-14,21.31,21.365,21.225,21.27,7540.0
2023-04-17,21.31,21.46,21.31,21.405,22517.0
2023-04-18,21.365,21.44,21.32,21.32,38199.0
2023-04-19,21.365,21.365,21.235,21.265,23359.0
2023-04-20,21.245,21.255,21.12,21.19,15966.0
2023-04-21,21.095,21.205,21.095,21.205,23488.0
2023-04-24,21.555,21.555,21.27,21.27,18355.0
2023-04-26,21.555,21.555,21.065,21.365,15947.0
2023-04-27,21.355,21.355,21.195,21.225,16682.0
2023-04-28,21.62,21.62,21.395,21.505,30163.0
2023-05-01,21.6,21.665,21.57,21.57,6532.0
2023-05-02,22.16,22.16,21.32,21.32,45342.0
2023-05-03,22.16,22.16,21.205,21.3,23960.0
2023-05-04,21.225,21.225,21.16,21.225,20563.0
2023-05-05,21.225,21.225,20.88,20.88,22731.0
2023-05-08,21.075,21.075,20.97,21.0,26558.0
2023-05-09,20.97,21.0,20.925,20.99,37936.0
2023-05-10,20.915,20.955,20.895,20.925,12321.0
2023-05-11,20.965,21.01,20.915,20.97,27179.0
2023-05-12,21.085,21.27,21.085,21.225,81797.0
2023-05-15,22.105,22.105,21.215,21.225,20255.0
2023-05-16,21.13,21.32,21.13,21.31,24465.0
2023-05-17,21.27,21.33,21.245,21.33,22139.0
2023-05-18,21.365,21.495,21.365,21.495,24513.0
2023-05-19,22.115,22.115,21.72,21.74,22714.0
2023-05-22,21.74,21.815,21.705,21.79,18177.0
2023-05-23,21.76,21.92,21.76,21.835,24950.0
2023-05-24,21.835,21.835,21.695,21.715,25168.0
2023-05-25,21.795,21.88,21.795,21.87,13057.0
2023-05-26,21.88,22.295,21.88,22.08,24679.0
2023-05-29,22.235,22.445,22.235,22.33,18780.0
2023-05-30,22.385,22.455,22.305,22.425,24935.0
2023-05-31,22.405,22.415,22.21,22.395,18000.0
2023-06-01,22.395,22.395,22.255,22.32,14890.0
2023-06-02,22.265,22.34,22.135,22.2,81958.0
2023-06-05,22.385,22.425,22.36,22.385,82064.0
2023-06-06,22.305,22.37,22.19,22.2,16051.0
2023-06-07,22.16,22.2,22.02,22.095,15977.0
2023-06-08,22.04,22.07,21.965,21.965,10058.0
2023-06-09,22.125,22.135,22.03,22.105,16873.0
2023-06-13,22.21,22.31,22.21,22.265,14847.0
2023-06-14,22.38,22.405,22.325,22.37,21464.0
2023-06-15,22.35,22.38,22.16,22.2,29212.0
2023-06-16,22.305,22.305,22.19,22.235,16914.0
2023-06-19,22.255,22.35,22.18,22.23,44301.0
2023-06-20,22.22,22.33,22.135,22.295,55883.0
2023-06-21,22.115,22.385,22.115,22.295,38696.0
2023-06-22,22.115,22.385,22.02,22.17,23511.0
2023-06-23,22.22,22.285,22.18,22.245,20199.0
2023-06-26,22.395,22.395,22.23,22.275,41978.0
2023-06-27,22.33,22.33,22.085,22.135,40895.0
2023-06-28,22.36,22.575,22.36,22.535,27167.0
2023-06-29,22.52,22.98,22.52,22.68,24075.0
2023-06-30,22.78,22.895,22.68,22.705,14262.0
2023-07-03,22.915,22.97,22.84,22.86,17002.0
2023-07-04,23.085,23.085,22.745,22.81,46522.0
2023-07-05,22.935,22.935,22.68,22.735,22169.0
2023-07-06,22.795,22.795,22.575,22.575,11390.0
2023-07-07,22.575,22.65,22.465,22.465,23702.0
2023-07-10,22.465,22.465,22.235,22.265,18076.0
2023-07-11,22.435,22.565,22.435,22.49,17558.0
2023-07-12,22.65,22.885,22.48,22.615,17590.0
2023-07-13,22.88,22.915,22.575,22.585,34798.0
2023-07-14,22.575,22.575,22.47,22.555,27819.0
2023-07-17,22.605,22.795,22.605,22.765,15790.0
2023-07-18,22.84,22.895,22.805,22.85,18927.0
2023-07-19,22.915,23.135,22.915,23.105,28683.0
2023-07-20,23.31,23.31,22.85,22.955,18124.0
2023-07-21,22.88,22.88,22.725,22.735,81980.0
2023-07-24,22.745,23.2,22.745,22.99,17448.0
2023-07-25,23.17,23.17,22.82,22.895,15605.0
2023-07-26,23.16,23.16,22.905,23.03,18659.0
2023-07-27,23.03,23.03,22.88,22.945,16832.0
2023-07-28,22.955,23.39,22.945,23.33,30418.0
2023-07-31,23.575,23.585,23.32,23.34,56030.0
2023-08-01,23.36,23.585,23.31,23.585,37542.0
2023-08-02,23.585,23.595,23.415,23.575,22274.0
2023-08-03,23.785,23.785,23.52,23.65,31907.0
2023-08-04,23.755,23.755,23.37,23.415,23712.0
2023-08-07,23.635,23.635,23.265,23.33,30217.0
2023-08-08,23.775,23.775,23.435,23.475,11714.0
2023-08-09,23.475,23.81,23.445,23.455,34118.0
2023-08-10,23.465,23.56,23.435,23.51,20672.0
2023-08-11,23.54,23.66,23.53,23.65,20295.0
2023-08-14,23.52,23.66,23.51,23.615,22940.0
2023-08-15,23.55,23.745,23.55,23.605,17144.0
2023-08-16,23.68,23.68,23.415,23.53,26481.0
2023-08-17,23.53,23.645,23.49,23.54,18636.0
2023-08-18,23.605,23.605,23.245,23.34,20107.0
2023-08-21,23.615,23.615,23.305,23.35,42256.0
2023-08-22,23.38,23.51,23.38,23.455,19804.0
2023-08-23,23.605,23.605,23.415,23.56,19842.0
2023-08-24,23.645,23.745,23.595,23.67,24990.0
2023-08-25,23.565,23.565,23.22,23.35,23051.0
2023-08-28,23.31,23.605,23.31,23.56,29322.0
2023-08-29,23.565,23.785,23.56,23.7,20618.0
2023-08-30,23.625,23.945,23.625,23.82,17178.0
2023-08-31,24.06,24.06,23.795,23.88,18556.0
2023-09-01,24.06,24.06,23.82,23.915,15259.0
2023-09-04,24.065,24.065,23.905,23.965,37494.0
2023-09-05,23.98,24.16,23.935,24.16,18161.0
2023-09-06,23.925,24.275,23.925,24.145,31284.0
2023-09-07,24.16,24.16,23.955,24.16,22436.0
2023-09-08,24.15,24.16,23.85,23.915,21064.0
2023-09-11,23.895,23.895,23.645,23.755,18089.0
2023-09-12,23.755,23.895,23.635,23.86,73280.0
2023-09-13,23.86,23.975,23.615,23.615,23285.0
2023-09-14,23.69,23.725,23.595,23.66,22139.0
2023-09-15,23.975,23.975,23.7,23.785,33136.0
2023-09-18,23.975,23.975,23.51,23.56,30358.0
2023-09-19,23.565,23.565,23.445,23.445,30423.0
2023-09-20,23.445,23.445,23.32,23.32,26716.0
2023-09-21,23.32,23.32,23.17,23.225,16504.0
2023-09-22,24.065,24.065,22.885,22.965,32044.0
2023-09-25,23.2,23.2,22.805,23.03,23329.0
2023-09-26,23.275,23.275,22.795,22.885,44251.0
2023-09-27,22.83,22.925,22.745,22.925,29249.0
2023-09-28,23.03,23.03,22.85,22.925,17924.0
2023-09-29,23.065,23.065,22.755,22.85,22357.0
2023-10-02,22.67,23.5,22.67,23.5,30167.0
2023-10-03,23.37,23.37,23.0,23.085,13192.0
2023-10-04,23.075,23.075,22.87,22.915,201544.0
2023-10-05,23.15,23.39,22.98,22.98,22076.0
2023-10-06,23.075,23.075,22.955,23.03,22610.0
2023-10-09,23.135,23.38,23.135,23.255,20899.0
2023-10-10,23.265,23.33,23.235,23.33,18378.0
2023-10-11,23.5,23.72,23.34,23.415,36935.0
2023-10-12,23.585,23.65,23.475,23.595,24133.0
2023-10-13,23.585,23.81,23.575,23.805,21893.0
2023-10-16,23.805,23.805,23.565,23.595,15870.0
2023-10-17,23.71,23.71,23.595,23.645,23729.0
2023-10-18,23.595,23.66,23.55,23.595,25003.0
2023-10-19,23.0,23.49,23.0,23.445,44384.0
2023-10-20,23.085,23.19,23.04,23.14,119390.0
2023-10-23,23.38,23.38,22.84,22.955,94273.0
2023-10-24,23.115,23.115,22.805,22.905,91504.0
2023-10-25,22.915,23.085,22.69,22.7,30898.0
2023-10-26,22.885,22.885,22.555,22.635,45801.0
2023-10-27,22.84,22.84,22.415,22.51,19503.0
2023-10-30,22.7,22.7,22.35,22.36,22546.0
2023-10-31,22.285,22.5,22.285,22.445,42402.0
2023-11-01,22.7,22.82,22.635,22.775,16961.0
2023-11-02,22.745,22.765,22.67,22.765,42110.0
2023-11-03,22.885,23.2,22.885,23.125,101095.0
2023-11-06,23.35,23.49,23.01,23.04,18204.0
2023-11-07,23.05,23.49,23.05,23.21,23439.0
2023-11-08,23.245,23.405,23.245,23.295,14963.0
2023-11-09,23.52,23.53,23.475,23.52,17280.0
2023-11-10,23.72,23.72,23.5,23.575,16193.0
2023-11-13,23.765,23.82,23.7,23.7,30148.0
2023-11-14,23.745,23.83,23.53,23.83,17022.0
2023-11-15,23.945,23.975,23.83,23.975,27359.0
2023-11-16,23.88,24.05,23.81,24.05,62168.0
2023-11-17,24.06,24.06,23.975,24.06,50775.0
2023-11-20,24.06,24.06,23.785,23.785,18286.0
2023-11-21,23.785,24.06,23.785,24.0,15536.0
2023-11-22,24.06,24.06,23.895,24.03,17556.0
2023-11-23,24.065,24.125,24.03,24.065,25228.0
2023-11-24,24.05,24.115,24.05,24.05,18727.0
2023-11-27,24.05,24.05,23.945,23.945,20259.0
2023-11-28,24.02,24.075,23.69,23.69,17535.0
2023-11-29,24.02,24.04,23.7,23.765,54872.0
2023-11-30,23.765,23.965,23.765,23.935,73856.0
2023-12-01,24.04,24.04,23.925,23.975,39254.0
2023-12-04,24.105,24.21,23.775,23.895,21113.0
2023-12-05,23.975,24.05,23.88,24.03,31751.0
2023-12-06,24.065,24.135,24.03,24.125,22437.0
2023-12-07,24.145,24.17,24.065,24.16,19390.0
2023-12-08,24.125,24.16,23.975,24.01,16060.0
2023-12-11,23.975,24.305,23.975,24.285,71488.0
2023-12-12,24.37,24.52,24.36,24.39,31142.0
2023-12-13,24.52,24.67,24.52,24.615,45356.0
2023-12-14,24.635,24.645,24.445,24.54,25074.0
2023-12-15,24.615,24.615,24.485,24.56,12134.0
2023-12-18,24.585,24.605,24.49,24.54,27047.0
2023-12-19,24.55,24.645,24.54,24.54,32800.0
2023-12-20,24.635,24.645,24.49,24.54,48023.0
2023-12-21,24.405,24.405,24.33,24.33,29745.0
2023-12-22,24.2,24.445,24.2,24.39,23355.0
2023-12-27,24.54,24.565,24.455,24.465,9836.0
2023-12-28,24.54,24.54,24.425,24.52,7573.0
2023-12-29,24.655,24.655,24.475,24.475,14535.0
2024-01-02,24.61,24.61,24.515,24.515,19120.0
2024-01-03,24.525,24.525,24.39,24.4,10965.0
2024-01-04,24.36,24.36,24.22,24.26,15358.0
2024-01-05,24.515,24.515,24.26,24.295,28924.0
2024-01-08,24.285,24.505,24.17,24.275,23889.0
2024-01-09,24.515,24.58,24.475,24.58,24579.0
2024-01-10,24.625,24.695,24.59,24.62,6325.0
2024-01-11,24.795,24.875,24.79,24.795,23390.0
2024-01-12,25.27,25.27,24.865,24.865,15324.0
2024-01-15,25.1,25.1,24.975,25.055,37756.0
2024-01-16,25.185,25.235,25.09,25.13,24825.0
2024-01-17,25.29,25.335,25.215,25.235,17745.0
2024-01-18,25.575,25.61,25.205,25.25,11442.0
2024-01-19,25.3,25.525,25.3,25.515,24987.0
2024-01-22,25.605,25.79,25.605,25.765,20621.0
2024-01-23,25.765,25.935,25.765,25.81,32987.0
2024-01-24,26.055,26.055,25.8,25.86,17140.0
2024-01-25,26.16,26.33,25.895,25.99,29930.0
2024-01-29,26.115,26.115,25.875,25.905,49336.0
2024-01-30,26.125,26.125,25.925,26.055,29522.0
2024-01-31,26.125,26.265,26.055,26.255,44558.0
2024-02-01,26.255,26.255,25.905,26.21,61652.0
2024-02-02,26.305,26.445,26.285,26.35,86482.0
2024-02-05,26.635,26.795,26.605,26.625,43764.0
2024-02-06,26.815,26.815,26.665,26.69,33230.0
2024-02-07,26.785,26.785,26.5,26.54,20061.0
2024-02-08,26.795,26.86,26.76,26.855,30520.0
2024-02-09,26.91,27.145,26.91,27.11,60011.0
2024-02-12,27.215,27.26,27.165,27.23,27997.0
2024-02-13,27.515,27.515,27.025,27.13,19138.0
2024-02-14,27.28,27.28,26.92,26.92,93843.0
2024-02-15,26.92,27.28,26.92,27.27,35540.0
2024-02-16,27.47,27.47,27.215,27.29,42814.0
2024-02-19,27.135,27.135,27.005,27.035,43716.0
2024-02-20,27.09,27.09,26.965,26.965,12985.0
2024-02-21,26.835,26.835,26.7,26.76,52402.0
2024-02-22,26.77,27.22,26.77,27.035,54252.0
2024-02-23,27.335,27.43,27.335,27.345,38918.0
2024-02-26,27.365,27.515,27.365,27.41,47390.0
2024-02-27,27.95,27.95,27.555,27.59,43825.0
2024-02-28,27.58,27.665,27.48,27.61,37281.0
2024-02-29,27.66,27.705,27.535,27.565,82389.0
2024-03-01,27.755,27.82,27.715,27.82,33992.0
2024-03-04,27.94,28.12,27.905,27.95,68407.0
2024-03-05,28.045,28.115,28.02,28.02,73668.0
2024-03-06,27.84,27.84,27.735,27.735,29591.0
2024-03-07,27.82,27.82,27.6,27.685,31124.0
2024-03-08,27.78,27.98,27.78,27.95,40603.0
2024-03-11,27.565,27.66,27.525,27.59,25235.0
2024-03-12,27.63,27.66,27.565,27.63,37425.0
2024-03-13,28.01,28.01,27.845,27.895,25173.0
2024-03-14,27.875,27.905,27.79,27.905,25683.0
2024-03-15,27.875,27.915,27.745,27.845,23078.0
2024-03-18,27.715,27.8,27.66,27.8,17668.0
2024-03-19,27.82,27.97,27.77,27.97,28553.0
2024-03-20,28.065,28.075,27.96,28.065,60173.0
2024-03-21,28.105,28.215,28.045,28.085,45250.0
2024-03-22,28.3,28.445,28.245,28.36,30314.0
2024-03-25,28.34,28.385,28.2,28.225,36647.0
2024-03-26,28.13,28.16,28.075,28.16,25726.0
2024-03-27,28.15,28.455,28.115,28.245,26132.0
2024-03-28,28.275,28.285,28.19,28.255,46455.0
2024-04-02,28.255,28.3,28.225,28.255,36371.0
2024-04-03,28.32,28.32,27.82,27.845,38211.0
2024-04-04,27.77,27.81,27.685,27.685,35919.0
2024-04-05,27.47,27.47,27.215,27.3,42724.0
2024-04-08,27.665,27.665,27.46,27.46,36001.0
2024-04-09,27.49,27.535,27.45,27.495,31805.0
2024-04-10,27.46,27.535,27.46,27.515,40545.0
2024-04-11,27.525,27.59,27.515,27.515,44735.0
2024-04-12,27.63,27.665,27.59,27.6,34386.0
2024-04-15,27.555,27.555,27.45,27.47,41897.0
2024-04-16,27.335,27.43,27.28,27.325,43186.0
2024-04-17,27.48,27.545,27.42,27.42,31090.0
2024-04-18,27.11,27.25,27.11,27.215,42986.0
2024-04-19,27.025,27.025,26.815,26.88,42767.0
2024-04-22,26.95,26.95,26.805,26.92,21097.0
2024-04-23,26.955,26.955,26.855,26.86,27022.0
2024-04-24,27.195,27.205,27.06,27.175,55710.0
2024-04-26,27.26,27.27,26.855,26.855,41692.0
2024-04-29,26.965,27.05,26.88,26.95,47862.0
2024-04-30,26.965,27.005,26.87,26.995,59636.0
2024-05-01,26.795,26.91,26.795,26.795,38779.0
2024-05-02,26.71,26.785,26.655,26.655,173934.0
2024-05-03,26.655,26.655,26.52,26.52,29732.0
2024-05-06,26.91,26.92,26.795,26.815,39331.0
2024-05-07,27.005,27.13,26.94,27.12,40416.0
2024-05-08,27.3,27.335,27.25,27.25,21633.0
2024-05-09,27.3,27.355,27.24,27.26,34478.0
2024-05-10,27.345,27.395,27.31,27.325,31747.0
2024-05-13,27.385,27.59,27.385,27.59,51325.0
2024-05-14,27.43,27.48,27.395,27.48,69868.0
2024-05-15,27.77,27.77,27.385,27.42,46062.0
2024-05-16,27.66,27.83,27.63,27.8,57703.0
2024-05-17,27.61,27.705,27.575,27.66,25762.0
2024-05-20,27.62,27.665,27.59,27.62,39722.0
2024-05-21,27.675,27.83,27.675,27.77,87013.0
2024-05-22,27.735,27.735,27.63,27.665,41073.0
2024-05-23,27.95,28.0,27.84,27.99,76236.0
2024-05-24,27.79,27.845,27.685,27.81,36931.0
2024-05-27,27.78,27.78,27.65,27.715,40597.0
2024-05-28,27.715,27.715,27.58,27.66,60586.0
2024-05-29,27.48,27.565,27.42,27.42,77881.0
2024-05-30,27.3,27.3,27.215,27.26,64584.0
2024-05-31,27.135,27.165,27.05,27.11,24807.0
2024-06-03,27.215,27.375,27.215,27.325,56730.0
2024-06-04,27.41,27.41,27.11,27.205,28343.0
2024-06-05,27.4,27.505,27.38,27.44,165150.0
2024-06-06,27.715,27.8,27.675,27.725,60104.0
2024-06-07,27.665,27.755,27.665,27.685,22078.0
2024-06-11,27.755,27.95,27.755,27.925,79121.0
2024-06-12,27.935,27.94,27.845,27.885,41044.0
2024-06-13,27.94,28.025,27.94,28.025,63158.0
2024-06-14,27.99,28.085,27.98,28.025,47027.0
2024-06-17,27.99,28.095,27.95,28.055,49980.0
2024-06-18,28.235,28.275,28.18,28.215,60143.0
2024-06-19,28.215,28.215,28.085,28.13,35325.0
2024-06-20,28.065,28.19,28.045,28.19,61099.0
2024-06-21,28.215,28.215,28.085,28.12,56036.0
2024-06-24,28.18,28.205,28.105,28.13,45935.0
2024-06-25,28.055,28.075,28.0,28.035,26925.0
2024-06-26,28.035,28.275,28.035,28.12,55561.0
2024-06-27,28.035,28.075,27.935,27.98,30966.0
2024-06-28,27.98,28.32,27.98,28.295,68684.0
2024-07-01,29.3,29.3,27.96,28.135,70364.0
2024-07-02,27.97,28.235,27.875,27.96,53636.0
2024-07-03,27.97,28.155,27.97,28.155,60932.0
2024-07-04,28.41,28.41,27.95,27.97,35872.0
2024-07-05,28.03,28.03,27.93,27.99,48649.0
2024-07-08,28.03,28.05,27.97,27.97,74021.0
2024-07-09,28.07,28.11,28.0,28.07,44073.0
2024-07-10,27.93,27.99,27.885,27.92,31979.0
2024-07-11,28.04,28.155,28.04,28.05,88757.0
2024-07-12,28.03,28.03,27.905,27.905,43331.0
2024-07-15,28.235,28.235,28.125,28.225,31863.0
2024-07-16,28.315,28.35,28.255,28.275,47182.0
2024-07-17,28.47,28.51,28.36,28.4,45314.0
2024-07-18,28.51,28.51,28.04,28.04,33492.0
2024-07-19,28.03,28.03,27.95,27.98,37752.0
2024-07-22,27.92,28.0,27.875,27.94,34177.0
2024-07-23,28.325,28.34,28.265,28.275,27493.0
2024-07-24,28.52,28.52,28.175,28.275,159289.0
2024-07-25,28.52,28.52,27.98,28.05,139229.0
2024-07-26,28.325,28.325,27.94,27.94,74375.0
2024-07-29,28.325,28.41,28.245,28.36,48816.0
2024-07-30,28.12,28.175,28.06,28.125,40925.0
2024-07-31,28.255,28.705,28.235,28.675,70278.0
2024-08-01,28.78,28.88,28.75,28.81,50639.0
2024-08-02,28.87,28.87,28.165,28.185,154858.0
2024-08-05,27.93,27.93,27.345,27.57,225596.0
2024-08-06,26.545,27.785,26.535,27.5,155711.0
2024-08-07,27.345,27.72,27.345,27.65,76969.0
2024-08-08,27.365,27.455,27.22,27.27,51367.0
2024-08-09,27.835,27.835,27.56,27.61,36906.0
2024-08-12,27.875,27.91,27.805,27.895,30329.0
2024-08-13,27.855,27.895,27.815,27.865,52291.0
2024-08-14,27.98,28.06,27.96,28.04,91509.0
2024-08-15,28.295,28.4,28.205,28.265,47395.0
2024-08-16,28.645,28.705,28.615,28.665,54714.0
2024-08-19,28.565,28.565,28.42,28.42,49829.0
2024-08-20,28.46,28.625,28.46,28.53,34795.0
2024-08-21,28.45,28.595,28.45,28.545,75852.0
2024-08-22,28.715,28.84,28.715,28.78,50271.0
2024-08-23,28.76,28.78,28.705,28.76,31266.0
2024-08-26,28.38,28.615,28.38,28.575,55515.0
2024-08-27,28.545,28.555,28.48,28.51,37441.0
2024-08-28,28.585,28.615,28.52,28.575,31056.0
2024-08-29,28.38,28.42,28.305,28.38,34045.0
2024-08-30,28.595,28.595,28.51,28.52,85546.0
2024-09-02,28.735,28.82,28.735,28.75,40135.0
2024-09-03,28.78,28.89,28.645,28.84,59290.0
2024-09-04,28.36,28.45,28.265,28.265,96880.0
2024-09-05,28.265,28.305,28.185,28.275,44062.0
2024-09-06,28.02,28.02,27.895,27.98,61437.0
2024-09-09,27.885,28.02,27.825,28.02,28108.0
2024-09-10,28.265,28.275,28.1,28.1,40192.0
2024-09-11,28.285,28.325,28.195,28.195,51965.0
2024-09-12,28.36,28.535,28.36,28.48,43586.0
2024-09-13,28.595,28.595,28.44,28.5,33062.0
2024-09-16,28.53,28.735,28.53,28.625,24991.0
2024-09-17,28.605,28.635,28.535,28.615,52443.0
2024-09-18,28.595,28.595,28.48,28.52,35556.0
2024-09-19,28.52,28.555,28.46,28.5,46210.0
2024-09-20,28.585,28.715,28.585,28.645,28259.0
2024-09-23,28.645,28.94,28.52,28.52,40244.0
2024-09-24,28.51,28.535,28.35,28.44,52688.0
2024-09-25,28.36,28.36,28.265,28.33,33939.0
2024-09-26,28.48,28.675,28.48,28.605,54261.0
2024-09-27,28.5,28.675,28.5,28.635,35846.0
2024-09-30,28.635,28.635,28.275,28.275,36766.0
2024-10-01,28.325,28.46,28.315,28.38,29395.0
2024-10-02,28.275,28.275,28.09,28.175,29053.0
2024-10-03,28.305,28.34,28.255,28.275,23099.0
2024-10-04,28.325,28.41,28.325,28.35,58940.0
2024-10-07,28.645,28.745,28.645,28.645,18200.0
2024-10-08,28.615,28.705,28.555,28.695,34547.0
2024-10-09,28.9,28.985,28.85,28.85,25585.0
2024-10-10,29.18,29.32,29.135,29.145,70410.0
2024-10-11,29.155,29.2,29.125,29.135,23240.0
2024-10-14,29.135,29.435,29.135,29.28,41335.0
2024-10-15,29.63,29.7,29.61,29.67,34419.0
2024-10-16,29.17,29.27,29.155,29.19,43579.0
2024-10-17,29.37,29.37,29.065,29.095,54760.0
2024-10-18,29.23,29.23,29.105,29.105,33550.0
2024-10-21,29.22,29.31,29.22,29.3,35145.0
2024-10-22,29.435,29.435,29.125,29.135,25528.0
2024-10-23,29.075,29.155,29.045,29.065,52922.0
2024-10-24,29.065,29.085,28.995,29.005,41365.0
2024-10-25,29.045,29.17,29.045,29.095,17414.0
2024-10-28,29.3,29.505,29.165,29.495,49516.0
2024-10-29,29.465,29.505,29.395,29.455,59895.0
2024-10-30,29.58,29.78,29.58,29.71,60817.0
2024-10-31,30.275,30.275,29.375,29.375,34715.0
2024-11-01,29.115,29.115,28.955,29.035,50241.0
2024-11-04,29.045,29.155,29.015,29.115,59728.0
2024-11-05,29.165,29.165,29.065,29.115,30933.0
2024-11-06,30.275,30.275,29.22,29.79,43501.0
2024-11-07,30.275,30.275,29.69,29.76,36957.0
2024-11-08,30.275,30.275,29.79,29.915,36376.0
2024-11-11,30.275,30.275,30.16,30.17,33621.0
2024-11-12,30.275,30.345,30.215,30.285,29627.0
2024-11-13,30.94,30.94,30.275,30.285,51860.0
2024-11-14,30.385,30.715,30.385,30.715,73435.0
2024-11-15,30.825,30.825,30.2,30.275,58812.0
2024-11-18,30.13,30.13,29.77,29.805,61761.0
2024-11-19,29.76,29.76,29.61,29.7,41676.0
2024-11-20,29.7,29.7,29.455,29.61,40244.0
2024-11-21,29.69,29.71,29.545,29.575,36391.0
2024-11-22,30.1,30.1,29.945,30.01,33686.0
2024-11-25,30.355,30.355,30.11,30.295,35703.0
2024-11-26,30.295,30.45,30.285,30.285,97166.0
2024-11-27,30.44,30.625,30.375,30.46,163626.0
2024-11-28,30.415,30.53,30.335,30.5,50341.0
2024-11-29,30.705,30.705,30.355,30.44,36638.0
2024-12-02,30.48,30.705,30.44,30.53,34882.0
2024-12-03,30.775,30.92,30.775,30.86,37406.0
2024-12-04,30.85,31.235,30.795,31.105,42592.0
2024-12-05,31.235,31.595,31.235,31.28,34961.0
2024-12-06,31.235,31.235,31.065,31.225,37006.0
2024-12-09,31.74,31.74,31.4,31.475,39153.0
2024-12-10,31.255,31.33,31.02,31.32,64713.0
2024-12-11,31.495,31.495,31.235,31.31,41877.0
2024-12-12,31.665,31.665,31.245,31.245,56941.0
2024-12-13,31.245,31.475,31.205,31.245,79735.0
2024-12-16,31.26,31.29,31.055,31.055,42257.0
2024-12-17,31.545,31.545,31.145,31.32,62180.0
2024-12-18,31.28,31.45,31.27,31.4,40556.0
2024-12-19,31.37,31.37,30.94,31.04,86401.0
2024-12-20,31.04,31.045,30.635,30.675,59550.0
2024-12-23,30.815,30.94,30.765,30.89,37804.0
2024-12-24,30.89,30.99,30.89,30.96,20601.0
2024-12-27,30.96,31.4,30.94,31.4,15039.0
2024-12-30,31.4,31.4,30.92,30.92,21549.0
2024-12-31,30.825,30.825,30.715,30.725,11363.0
2025-01-02,30.945,31.335,30.6,30.775,80520.0
2025-01-03,30.73,31.03,30.67,30.67,19783.0
2025-01-06,31.235,31.235,30.755,30.835,23931.0
2025-01-07,30.99,31.04,30.905,30.915,32217.0
2025-01-08,30.945,31.05,30.835,30.835,56694.0
2025-01-09,31.325,31.325,31.02,31.05,31004.0
2025-01-10,31.08,31.15,30.795,30.795,31146.0
2025-01-13,30.805,30.925,30.7,30.795,30996.0
2025-01-14,30.845,30.845,30.62,30.64,34446.0
2025-01-15,30.905,30.905,30.735,30.755,12112.0
2025-01-16,30.845,31.08,30.845,31.05,51895.0
2025-01-17,31.17,31.385,31.17,31.355,165241.0
2025-01-20,31.415,31.5,31.395,31.45,37409.0
2025-01-21,31.48,31.48,31.275,31.315,38146.0
2025-01-22,31.53,32.12,31.53,31.66,41553.0
2025-01-23,32.315,32.315,31.785,31.785,45081.0
2025-01-24,31.92,31.92,31.68,31.68,29575.0
2025-01-28,31.395,31.64,31.325,31.395,61677.0
2025-01-29,31.435,31.725,31.435,31.58,25511.0
2025-01-30,31.68,31.92,31.56,31.755,87426.0
2025-01-31,32.255,32.42,32.06,32.06,59675.0
2025-02-03,32.14,32.14,31.61,31.68,54589.0
2025-02-04,32.1,32.14,31.825,31.825,60395.0
2025-02-05,31.815,32.155,31.63,31.67,38211.0
2025-02-06,32.13,32.13,31.865,32.07,41760.0
2025-02-07,32.12,32.315,31.96,31.97,22783.0
2025-02-10,32.03,32.04,31.765,31.865,29941.0
2025-02-11,32.05,32.05,31.97,31.97,22042.0
2025-02-12,32.46,32.46,31.875,31.885,35745.0
2025-02-13,32.03,32.03,31.905,32.0,25440.0
2025-02-14,32.335,32.48,31.95,32.03,35937.0
2025-02-17,32.175,32.175,31.68,31.68,63367.0
2025-02-18,31.715,31.96,31.715,31.825,123465.0
2025-02-19,32.14,32.14,31.755,31.755,28647.0
2025-02-20,31.92,31.95,31.64,31.64,42253.0
2025-02-21,31.64,31.64,31.415,31.45,24942.0
2025-02-24,31.45,31.45,31.225,31.285,78985.0
2025-02-25,31.235,31.235,31.06,31.06,107605.0
2025-02-26,31.04,31.335,31.04,31.215,22548.0
2025-02-27,31.45,31.47,31.285,31.435,46946.0
2025-02-28,31.335,31.335,31.15,31.18,91971.0
2025-03-03,31.18,31.66,31.18,31.63,57621.0
2025-03-04,31.18,31.64,31.18,31.18,165436.0
2025-03-05,31.18,31.19,30.99,31.1,76465.0
2025-03-06,31.13,31.13,30.865,30.885,25032.0
2025-03-07,30.71,30.71,30.395,30.58,45948.0
2025-03-10,30.59,30.63,30.485,30.54,48095.0
2025-03-11,30.18,30.295,29.915,30.24,45647.0
2025-03-12,29.865,29.975,29.845,29.905,44957.0
2025-03-13,29.805,29.825,29.66,29.66,54510.0
2025-03-14,29.68,29.74,29.57,29.74,37988.0
2025-03-17,29.73,29.865,29.73,29.75,39611.0
2025-03-18,29.885,29.955,29.825,29.835,51897.0
2025-03-19,29.67,29.835,29.67,29.76,71777.0
2025-03-20,29.895,30.18,29.895,30.09,32965.0
2025-03-21,30.07,30.13,29.985,30.03,50106.0
2025-03-24,30.07,30.21,30.07,30.18,41543.0
2025-03-25,30.21,30.395,30.21,30.23,46125.0
2025-03-26,30.415,30.5,30.315,30.325,34519.0
2025-03-27,30.465,30.465,30.03,30.05,80857.0
2025-03-28,30.05,30.08,29.965,30.005,45700.0
2025-03-31,30.005,30.005,29.32,29.335,109887.0
2025-04-01,29.445,29.79,29.445,29.57,27155.0
2025-04-02,29.57,29.75,29.57,29.61,24680.0
2025-04-03,29.59,29.59,28.895,29.3,96267.0
2025-04-04,28.495,28.955,28.395,28.83,112026.0
2025-04-07,28.395,28.395,27.455,27.525,102754.0
2025-04-08,29.375,29.375,28.25,28.35,135588.0
2025-04-09,28.71,28.71,27.71,27.87,84515.0
2025-04-10,29.61,30.08,29.395,29.56,61917.0
2025-04-11,29.67,29.67,28.37,29.09,56778.0
2025-04-14,29.485,29.485,29.015,29.1,61904.0
2025-04-15,29.12,29.19,28.84,28.875,45495.0
2025-04-16,28.935,28.955,28.395,28.395,56451.0
2025-04-17,28.69,28.8,28.515,28.76,55972.0
2025-04-22,28.395,28.395,27.935,27.965,46449.0
2025-04-23,28.895,29.25,28.81,28.81,60331.0
2025-04-24,29.13,29.17,28.995,29.025,51962.0
2025-04-28,29.555,29.7,29.435,29.445,70105.0
2025-04-29,29.475,29.67,29.475,29.58,50801.0
2025-04-30,29.68,29.965,29.68,29.72,44363.0
2025-05-01,30.345,30.345,30.05,30.12,110508.0
2025-05-02,30.13,30.355,30.13,30.26,45593.0
2025-05-05,30.54,30.54,30.15,30.16,37705.0
2025-05-06,30.26,30.435,30.26,30.335,25374.0
2025-05-07,30.355,30.355,30.11,30.2,39615.0
2025-05-08,30.355,30.65,30.355,30.58,29646.0
2025-05-09,30.61,30.805,30.6,30.64,22666.0
2025-05-12,30.7,30.865,30.7,30.73,46913.0
2025-05-13,31.13,31.62,31.13,31.21,96205.0
2025-05-14,31.395,31.435,31.03,31.21,46168.0
2025-05-15,31.335,31.345,31.17,31.245,45200.0
2025-05-16,31.6,31.685,31.5,31.5,48707.0
2025-05-19,31.715,31.715,31.52,31.58,60330.0
2025-05-20,31.66,31.875,31.66,31.785,20322.0
2025-05-21,32.01,32.01,31.5,31.5,28859.0
2025-05-22,31.56,31.56,31.285,31.295,64627.0
2025-05-23,31.345,31.52,31.335,31.335,21756.0
2025-05-26,31.435,31.435,31.04,31.06,23574.0
2025-05-27,31.325,31.415,31.215,31.265,32144.0
2025-05-28,31.94,31.94,31.6,31.6,62475.0
2025-05-29,31.95,31.95,31.765,31.835,58882.0
2025-05-30,31.405,31.49,31.285,31.48,77683.0
2025-06-02,31.405,31.405,31.19,31.19,43401.0
2025-06-03,31.335,31.49,31.305,31.45,34682.0
2025-06-04,31.53,31.685,31.52,31.62,19367.0
2025-06-05,31.67,31.67,31.52,31.52,21168.0
2025-06-06,31.385,31.62,31.385,31.62,40540.0
2025-06-10,31.63,31.745,31.57,31.68,45532.0
2025-06-11,31.745,31.805,31.64,31.64,55972.0
2025-06-12,31.825,31.895,31.61,31.63,32796.0
2025-06-13,31.725,31.725,31.315,31.47,33495.0
2025-06-16,31.53,31.54,31.375,31.415,15305.0
2025-06-17,31.45,31.5,31.355,31.355,34041.0
2025-06-18,31.335,31.48,31.335,31.345,85197.0
2025-06-19,31.275,31.295,31.16,31.215,34691.0
2025-06-20,31.235,31.265,31.14,31.265,38258.0
2025-06-23,31.435,31.435,31.07,31.275,46533.0
2025-06-24,31.355,31.685,31.355,31.63,41208.0
2025-06-25,31.725,31.825,31.695,31.755,36874.0
2025-06-26,31.735,31.735,31.52,31.6,37656.0
2025-06-27,31.6,31.825,31.6,31.715,31243.0
2025-06-30,31.75,32.21,31.75,31.96,53756.0
2025-07-01,32.6,32.6,31.88,31.92,58475.0
2025-07-02,32.5,32.5,31.92,32.05,37103.0
2025-07-03,31.98,31.98,31.85,31.9,38531.0
2025-07-04,31.93,32.06,31.93,31.97,37747.0
2025-07-07,32.08,32.24,32.07,32.19,59546.0
2025-07-08,32.13,32.17,31.99,32.02,35178.0
2025-07-09,32.02,32.11,31.96,31.97,20825.0
2025-07-10,32.3,32.3,31.92,31.92,50923.0
2025-07-11,31.81,31.81,31.61,31.67,35194.0
2025-07-14,31.49,31.5,31.36,31.45,51430.0
2025-07-15,31.66,31.76,31.59,31.69,58168.0
2025-07-16,31.52,31.56,31.41,31.41,41009.0
2025-07-17,31.82,31.83,31.51,31.77,52092.0
2025-07-18,31.9,32.04,31.9,31.96,32797.0
2025-07-21,31.83,31.86,31.75,31.8,57727.0
2025-07-22,31.87,31.91,31.78,31.84,43191.0
2025-07-23,31.82,31.88,31.73,31.81,52061.0
2025-07-24,31.89,31.89,31.7,31.72,38783.0
2025-07-25,31.82,32.4,31.79,32.4,47536.0
2025-07-28,32.1,32.13,31.98,32.07,38580.0
2025-07-29,32.09,32.12,32.04,32.06,74959.0
2025-07-30,32.09,32.38,31.97,31.98,59031.0
2025-07-31,32.21,32.24,32.08,32.08,82490.0
2025-08-01,32.0,32.0,31.66,31.66,63693.0
2025-08-04,31.33,31.36,31.25,31.3,54435.0
2025-08-05,31.71,31.85,31.71,31.8,27228.0
2025-08-06,31.8,31.8,31.48,31.58,118934.0
2025-08-07,31.59,31.67,31.54,31.56,51345.0
2025-08-08,31.55,31.68,31.54,31.56,74874.0
2025-08-11,31.8,31.83,31.76,31.79,49176.0
2025-08-12,31.66,31.79,31.58,31.71,50807.0
2025-08-13,31.91,32.03,31.91,31.92,41578.0
2025-08-14,32.08,32.08,31.94,31.97,32043.0
2025-08-15,32.09,32.2,32.07,32.19,37383.0
2025-08-18,32.1,32.125,32.03,32.06,54854.0
2025-08-19,32.13,32.22,32.13,32.16,57903.0
2025-08-20,32.25,32.35,32.23,32.31,77319.0
2025-08-21,32.34,32.49,32.32,32.37,40334.0
2025-08-22,32.31,32.31,32.15,32.16,53590.0
2025-08-25,32.42,32.42,32.24,32.24,40688.0
2025-08-26,32.14,32.14,31.92,32.03,82482.0
2025-08-27,32.11,32.16,32.04,32.13,34751.0
2025-08-28,32.02,32.18,31.98,32.15,56658.0
2025-08-29,32.13,32.16,31.98,32.16,80193.0
2025-09-01,31.93,31.95,31.76,31.87,46603.0
2025-09-02,31.87,31.88,31.75,31.86,94994.0
2025-09-03,31.7,31.72,31.59,31.63,56772.0
2025-09-04,31.66,31.83,31.66,31.83,59458.0
2025-09-05,32.07,32.16,32.06,32.07,27555.0
2025-09-08,32.07,32.1,31.98,32.01,52302.0
2025-09-09,31.99,32.04,31.87,31.87,33432.0
2025-09-10,32.0,32.13,31.96,31.96,42732.0
2025-09-11,31.89,31.94,31.79,31.87,42117.0
2025-09-12,32.0,32.01,31.91,31.97,34213.0
2025-09-15,31.85,31.85,31.75,31.76,38296.0
2025-09-16,31.85,32.03,31.83,32.02,35845.0
2025-09-17,31.87,31.91,31.8,31.91,44871.0
2025-09-18,32.21,32.38,32.13,32.27,83239.0
2025-09-19,32.55,32.66,32.5,32.57,25592.0
2025-09-22,32.6,32.7,32.57,32.62,45549.0
2025-09-23,32.77,32.84,32.68,32.75,32683.0
2025-09-24,32.71,32.73,32.55,32.58,33852.0
2025-09-25,32.5,32.61,32.5,32.53,31986.0
2025-09-26,32.53,32.58,32.48,32.48,65523.0
2025-09-29,32.61,32.72,32.59,32.64,42316.0
2025-09-30,32.61,32.625,32.43,32.43,55237.0
2025-10-01,32.43,32.62,32.43,32.58,53089.0
2025-10-02,32.62,32.81,32.62,32.81,52895.0
2025-10-03,32.93,33.1,32.93,33.09,42300.0
2025-10-06,33.3,33.3,33.1,33.15,50155.0
2025-10-07,33.29,33.4,33.08,33.17,30770.0
2025-10-08,33.17,33.23,33.09,33.23,39066.0
2025-10-09,33.23,33.37,33.15,33.17,57005.0
2025-10-10,33.3,33.3,33.15,33.16,67369.0
2025-10-13,33.07,33.08,32.83,32.91,62828.0
2025-10-14,32.99,33.1,32.89,33.02,41045.0
2025-10-15,33.2,33.21,33.06,33.14,28883.0
2025-10-16,33.15,33.37,33.15,33.34,51615.0
2025-10-17,33.15,33.25,33.09,33.1,31336.0
2025-10-20,33.25,33.44,33.25,33.44,28506.0
2025-10-21,33.55,33.73,33.55,33.65,27587.0
2025-10-22,33.85,33.86,33.77,33.78,36088.0
2025-10-23,33.69,33.7,33.58,33.66,39537.0
2025-10-24,33.76,33.98,33.76,33.91,50737.0
2025-10-27,34.0,34.07,33.98,34.0,49999.0
2025-10-28,34.06,34.08,33.95,33.95,48954.0
2025-10-29,33.75,33.76,33.59,33.67,75390.0
2025-10-30,33.61,33.63,33.39,33.39,48998.0
2025-10-31,33.61,33.61,33.0,33.0,45932.0
2025-11-03,33.65,34.01,33.45,33.48,41715.0
2025-11-04,33.51,33.55,33.33,33.35,29759.0
2025-11-05,33.35,33.35,33.13,33.14,62562.0
2025-11-06,33.4,33.47,33.32,33.4,47868.0
2025-11-07,33.44,33.44,33.18,33.3,91248.0
2025-11-10,33.45,33.7,33.17,33.26,43617.0
2025-11-11,33.39,33.41,33.27,33.27,40742.0
2025-11-12,33.45,33.52,33.4,33.48,27068.0
2025-11-13,33.45,33.55,33.35,33.53,51815.0
2025-11-14,33.15,33.22,33.05,33.06,43679.0
2025-11-17,33.03,33.12,32.92,33.05,48954.0
2025-11-18,32.9,32.9,32.57,32.57,55088.0
2025-11-19,32.43,32.56,32.36,32.43,42128.0
2025-11-20,32.77,33.12,32.75,32.86,77587.0
2025-11-21,32.82,32.82,32.24,32.33,100642.0
2025-11-24,32.83,32.87,32.74,32.78,59558.0
2025-11-25,32.89,32.94,32.83,32.9,48694.0
2025-11-26,33.47,33.5,33.17,33.17,42139.0