Date,Open,High,Low,Close,Volume
2020-10-15,11.17,11.535,11.125,11.315,76656.0
2020-10-16,11.4,11.405,11.31,11.325,59582.0
2020-10-19,11.44,11.44,11.125,11.16,50386.0
2020-10-20,11.275,11.275,11.12,11.14,27752.0
2020-10-21,11.195,11.225,11.135,11.195,27811.0
2020-10-22,11.265,11.345,11.195,11.335,13891.0
2020-10-23,11.415,11.455,11.38,11.43,16799.0
2020-10-26,11.435,11.435,11.16,11.225,48494.0
2020-10-27,11.21,11.21,10.98,11.035,125552.0
2020-10-28,10.96,11.05,10.73,10.745,65341.0
2020-10-29,10.75,11.0,10.665,11.0,27302.0
2020-10-30,10.975,11.075,10.87,10.955,36650.0
2020-11-02,11.14,11.14,10.965,11.095,12946.0
2020-11-03,11.31,11.35,10.97,11.31,103367.0
2020-11-04,11.315,11.425,11.19,11.395,79913.0
2020-11-05,11.57,11.57,11.385,11.385,93534.0
2020-11-06,11.535,11.535,11.33,11.36,51520.0
2020-11-09,11.75,12.015,11.75,11.855,27140.0
2020-11-10,11.94,12.135,11.855,12.08,48670.0
2020-11-11,12.17,12.23,12.17,12.195,32265.0
2020-11-12,12.185,12.195,12.075,12.08,12059.0
2020-11-13,12.235,12.235,12.2,12.215,10920.0
2020-11-16,12.385,12.425,12.32,12.4,83466.0
2020-11-17,12.37,12.595,12.285,12.59,12571.0
2020-11-18,12.63,12.775,12.575,12.765,43992.0
2020-11-19,12.75,12.76,12.66,12.715,48780.0
2020-11-20,12.8,12.815,12.66,12.815,23312.0
2020-11-23,13.015,13.155,12.815,13.035,27564.0
2020-11-24,13.29,13.375,13.2,13.34,24070.0
2020-11-25,13.34,13.395,13.175,13.395,26080.0
2020-11-26,13.395,13.405,13.26,13.395,15905.0
2020-11-27,13.26,13.4,13.26,13.35,15638.0
2020-11-30,13.16,13.25,13.055,13.075,68479.0
2020-12-01,13.23,13.325,13.215,13.24,110853.0
2020-12-02,13.295,13.295,13.065,13.15,26947.0
2020-12-03,13.16,13.2,13.125,13.125,15964.0
2020-12-04,13.11,13.15,13.065,13.14,28158.0
2020-12-07,13.175,13.18,13.03,13.175,34461.0
2020-12-08,13.225,13.24,13.18,13.23,51405.0
2020-12-09,13.23,13.345,13.23,13.315,38977.0
2020-12-10,13.285,13.325,13.235,13.285,40550.0
2020-12-11,13.265,13.265,13.18,13.265,5601.0
2020-12-14,13.415,13.415,13.145,13.165,35739.0
2020-12-15,13.25,13.25,13.15,13.15,47035.0
2020-12-16,13.145,13.195,13.11,13.195,12440.0
2020-12-17,13.3,13.3,13.095,13.15,16851.0
2020-12-18,13.145,13.16,13.075,13.125,12200.0
2020-12-21,13.065,13.095,12.955,13.075,27874.0
2020-12-22,13.055,13.08,13.03,13.065,9450.0
2020-12-23,13.19,13.25,13.18,13.225,26260.0
2020-12-24,13.31,13.31,13.15,13.195,38906.0
2020-12-29,13.2,13.355,13.195,13.2,48891.0
2020-12-30,13.235,13.255,13.16,13.16,11015.0
2020-12-31,13.125,13.215,13.125,13.135,4235.0
2021-01-04,13.255,13.255,12.995,13.06,17663.0
2021-01-05,13.12,13.185,13.065,13.155,19113.0
2021-01-06,13.305,13.495,13.25,13.43,43004.0
2021-01-07,13.555,13.61,13.505,13.54,29565.0
2021-01-08,13.595,13.61,13.52,13.61,38985.0
2021-01-11,13.575,13.65,13.545,13.61,22323.0
2021-01-12,13.705,13.75,13.7,13.72,17032.0
2021-01-13,13.61,13.735,13.605,13.715,21625.0
2021-01-14,13.72,13.77,13.675,13.7,29969.0
2021-01-15,13.72,13.72,13.64,13.72,4545.0
2021-01-18,13.72,13.765,13.72,13.745,15410.0
2021-01-19,13.795,13.8,13.7,13.705,61604.0
2021-01-20,13.815,13.815,13.62,13.66,39664.0
2021-01-21,13.685,13.69,13.57,13.605,126941.0
2021-01-22,13.575,13.575,13.505,13.57,36625.0
2021-01-25,13.525,13.525,13.395,13.495,70597.0
2021-01-26,13.495,13.52,13.445,13.495,42130.0
2021-01-27,13.395,13.395,13.3,13.32,30654.0
2021-01-28,13.42,13.53,13.365,13.515,8087.0
2021-01-29,13.31,13.31,13.115,13.115,59460.0
2021-02-01,13.175,13.295,13.175,13.275,25864.0
2021-02-02,13.285,13.475,13.285,13.42,56744.0
2021-02-03,13.42,13.46,13.415,13.445,11888.0
2021-02-04,13.58,13.66,13.54,13.66,20979.0
2021-02-05,13.69,13.69,13.595,13.655,21099.0
2021-02-08,13.765,13.765,13.685,13.705,28139.0
2021-02-09,13.625,13.7,13.62,13.69,14910.0
2021-02-10,13.7,13.7,13.58,13.615,27557.0
2021-02-11,13.53,13.625,13.515,13.575,14876.0
2021-02-12,13.675,13.73,13.64,13.67,49070.0
2021-02-16,13.78,13.78,13.67,13.74,37820.0
2021-02-17,13.785,13.875,13.78,13.85,31056.0
2021-02-18,13.86,13.94,13.795,13.93,38546.0
2021-02-19,14.02,14.13,14.0,14.105,17353.0
2021-02-22,14.16,14.275,14.13,14.215,37133.0
2021-02-23,14.43,14.575,14.39,14.575,53665.0
2021-02-24,14.725,14.895,14.575,14.815,184637.0
2021-02-25,14.93,14.945,14.505,14.63,45903.0
2021-02-26,14.57,14.66,14.395,14.395,23767.0
2021-03-01,14.505,14.69,14.49,14.58,81377.0
2021-03-02,14.69,14.81,14.55,14.725,21371.0
2021-03-03,14.91,14.91,14.8,14.835,29799.0
2021-03-04,14.895,14.92,14.725,14.785,45317.0
2021-03-05,14.91,15.09,14.865,15.085,47598.0
2021-03-08,15.185,15.37,15.09,15.31,63269.0
2021-03-09,15.31,15.43,15.215,15.345,64762.0
2021-03-10,15.455,15.595,15.31,15.53,62564.0
2021-03-11,15.605,15.64,15.45,15.48,42191.0
2021-03-12,15.655,15.655,15.465,15.61,26724.0
2021-03-15,15.66,15.66,15.435,15.545,22139.0
2021-03-16,15.605,15.635,15.485,15.635,13205.0
2021-03-17,15.675,15.75,15.64,15.65,150064.0
2021-03-18,15.81,15.89,15.8,15.8,34301.0
2021-03-19,15.8,15.8,15.605,15.735,56878.0
2021-03-22,15.745,15.745,15.605,15.635,60156.0
2021-03-23,15.635,15.7,15.53,15.55,28855.0
2021-03-24,15.575,15.685,15.575,15.605,65673.0
2021-03-25,15.65,15.735,15.605,15.7,49460.0
2021-03-26,15.73,15.8,15.73,15.8,40306.0
2021-03-29,15.7,15.78,15.66,15.715,40273.0
2021-03-30,15.745,15.79,15.7,15.745,13390.0
2021-03-31,15.71,15.715,15.515,15.6,30982.0
2021-04-01,15.64,15.65,15.545,15.64,28576.0
2021-04-05,15.725,15.79,15.715,15.76,57107.0
2021-04-06,16.075,16.075,15.715,15.74,50895.0
2021-04-07,15.745,15.79,15.725,15.78,9850.0
2021-04-08,15.74,15.805,15.67,15.805,17259.0
2021-04-09,15.67,15.795,15.67,15.775,8847.0
2021-04-12,15.775,15.935,15.74,15.93,15271.0
2021-04-13,15.82,15.89,15.81,15.81,31141.0
2021-04-14,15.85,15.885,15.82,15.835,17579.0
2021-04-15,15.87,15.87,15.76,15.85,23709.0
2021-04-16,15.885,15.93,15.87,15.905,17242.0
2021-04-19,15.98,15.98,15.795,15.805,59049.0
2021-04-20,15.84,15.84,15.65,15.68,82507.0
2021-04-21,15.725,15.795,15.635,15.795,21685.0
2021-04-22,15.82,15.835,15.74,15.825,22133.0
2021-04-23,15.915,16.06,15.745,16.04,9476.0
2021-04-26,16.04,16.2,16.04,16.085,22752.0
2021-04-27,16.105,16.2,16.075,16.165,23148.0
2021-04-28,16.26,16.26,16.195,16.195,11833.0
2021-04-29,16.38,16.38,16.25,16.27,29285.0
2021-04-30,16.31,16.31,16.16,16.19,72119.0
2021-05-03,16.335,16.785,16.235,16.39,66067.0
2021-05-04,16.295,16.295,16.175,16.21,24156.0
2021-05-05,16.255,16.395,16.235,16.38,27777.0
2021-05-06,16.335,16.525,16.335,16.51,27130.0
2021-05-07,16.5,16.62,16.45,16.595,34758.0
2021-05-10,16.97,16.97,16.595,16.595,83175.0
2021-05-11,16.57,16.605,16.405,16.405,21339.0
2021-05-12,16.425,16.53,16.41,16.425,27027.0
2021-05-13,16.495,16.74,16.495,16.685,20083.0
2021-05-14,16.73,17.06,16.73,16.835,58523.0
2021-05-17,16.915,16.94,16.785,16.93,41807.0
2021-05-18,17.035,17.035,16.93,16.955,28662.0
2021-05-19,16.925,16.97,16.745,16.925,42346.0
2021-05-20,16.91,17.005,16.84,16.97,87932.0
2021-05-21,16.93,17.23,16.925,17.05,62642.0
2021-05-25,17.215,17.245,17.115,17.16,52159.0
2021-05-26,17.275,17.325,17.1,17.305,36304.0
2021-05-27,17.495,17.63,17.435,17.6,95117.0
2021-05-28,17.735,17.735,17.475,17.63,67667.0
2021-05-31,17.75,17.75,17.45,17.495,21516.0
2021-06-01,17.695,17.695,17.43,17.56,40314.0
2021-06-02,17.59,17.635,17.48,17.52,115656.0
2021-06-03,17.525,17.675,17.525,17.6,47570.0
2021-06-04,17.645,17.69,17.475,17.55,39906.0
2021-06-07,17.69,17.69,17.505,17.55,37600.0
2021-06-08,17.435,17.575,17.435,17.51,28255.0
2021-06-09,17.45,17.45,17.325,17.385,60231.0
2021-06-10,17.415,17.45,17.325,17.33,27565.0
2021-06-11,17.315,17.45,17.31,17.37,20561.0
2021-06-14,17.36,17.36,17.255,17.315,22819.0
2021-06-15,18.03,18.03,17.355,17.44,33229.0
2021-06-16,17.49,17.645,17.475,17.63,22351.0
2021-06-17,17.675,17.755,17.465,17.495,34799.0
2021-06-18,17.33,17.355,17.225,17.225,60072.0
2021-06-21,17.33,17.45,17.255,17.42,34978.0
2021-06-22,17.43,17.56,17.325,17.43,36278.0
2021-06-23,17.45,17.495,17.34,17.42,33805.0
2021-06-24,17.55,17.55,17.39,17.46,11572.0
2021-06-25,17.48,17.6,17.48,17.585,31576.0
2021-06-28,17.66,17.66,17.375,17.435,28884.0
2021-06-29,17.51,17.535,17.385,17.465,20449.0
2021-06-30,17.415,17.46,17.375,17.405,22700.0
2021-07-02,17.475,17.975,17.465,17.48,32736.0
2021-07-05,17.595,17.595,17.45,17.57,29065.0
2021-07-06,17.66,17.66,17.415,17.45,30881.0
2021-07-07,17.51,17.51,17.36,17.39,17070.0
2021-07-08,17.175,17.34,16.955,17.105,49610.0
2021-07-09,17.3,17.37,17.19,17.325,24120.0
2021-07-12,17.4,17.465,17.225,17.46,45682.0
2021-07-13,17.585,17.585,17.355,17.43,67960.0
2021-07-14,17.375,17.525,17.3,17.45,124420.0
2021-07-15,17.375,17.535,17.31,17.49,13907.0
2021-07-16,17.625,17.625,17.3,17.31,69521.0
2021-07-19,17.21,17.21,16.79,16.85,91549.0
2021-07-20,16.95,17.105,16.79,16.97,51212.0
2021-07-21,17.15,17.195,17.075,17.105,44020.0
2021-07-22,17.045,17.06,16.92,16.995,72212.0
2021-07-23,17.16,17.19,17.09,17.13,19738.0
2021-07-26,17.04,17.175,17.04,17.145,62474.0
2021-07-27,17.285,17.295,17.03,17.205,54356.0
2021-07-28,17.325,17.325,17.105,17.25,42476.0
2021-07-29,17.33,18.055,17.325,17.375,20152.0
2021-07-30,17.375,17.49,17.115,17.22,101645.0
2021-08-03,17.265,17.33,17.115,17.28,50961.0
2021-08-04,17.25,17.355,17.18,17.265,45951.0
2021-08-05,17.39,17.48,17.345,17.4,85650.0
2021-08-06,17.555,17.645,17.555,17.6,99334.0
2021-08-09,17.655,18.13,17.54,17.64,68569.0
2021-08-10,17.72,17.88,17.565,17.88,76737.0
2021-08-11,17.97,18.04,17.865,18.025,33332.0
2021-08-12,18.06,18.075,17.925,18.03,47645.0
2021-08-13,18.105,18.105,17.955,17.98,30121.0
2021-08-16,17.98,17.98,17.805,17.955,45639.0
2021-08-17,17.92,17.92,17.75,17.85,24985.0
2021-08-18,17.865,17.98,17.79,17.865,55325.0
2021-08-19,17.705,17.79,17.63,17.72,91604.0
2021-08-20,17.8,17.89,17.69,17.88,10876.0
2021-08-23,17.89,17.995,17.88,17.965,35097.0
2021-08-24,18.055,18.12,17.91,18.0,28698.0
2021-08-25,18.055,18.225,18.055,18.085,53965.0
2021-08-26,18.3,18.3,17.73,17.73,93922.0
2021-08-27,17.755,17.77,17.51,17.63,51305.0
2021-08-30,17.675,17.685,17.435,17.445,52322.0
2021-08-31,17.525,17.57,17.32,17.32,57650.0
2021-09-01,17.33,17.51,17.33,17.37,54398.0
2021-09-02,17.415,17.49,17.335,17.45,33820.0
2021-09-03,17.49,17.54,17.345,17.435,43306.0
2021-09-07,17.595,17.63,17.445,17.495,47759.0
2021-09-08,17.49,18.095,17.42,17.435,48131.0
2021-09-09,17.465,17.525,17.415,17.46,51802.0
2021-09-10,17.52,17.52,17.405,17.415,41387.0
2021-09-13,17.525,17.585,17.405,17.49,56441.0
2021-09-14,17.555,17.555,17.315,17.32,79957.0
2021-09-15,17.4,17.495,17.275,17.495,39150.0
2021-09-16,17.445,17.595,17.435,17.585,59281.0
2021-09-17,17.385,17.6,17.355,17.405,39256.0
2021-09-20,17.095,17.26,16.81,17.06,94286.0
2021-09-21,17.24,17.245,17.075,17.075,82366.0
2021-09-22,17.225,17.26,17.155,17.185,54995.0
2021-09-23,17.66,17.66,17.26,17.445,45093.0
2021-09-24,17.505,17.525,17.45,17.46,32245.0
2021-09-27,17.64,17.725,17.565,17.7,19250.0
2021-09-28,17.785,17.785,17.525,17.585,63292.0
2021-09-29,17.71,17.725,17.58,17.58,14952.0
2021-09-30,17.69,17.69,17.345,17.405,29501.0
2021-10-01,17.345,17.745,17.145,17.565,34620.0
2021-10-04,17.57,17.685,17.41,17.525,47255.0
2021-10-05,17.61,18.815,17.55,17.74,116212.0
2021-10-06,17.67,17.79,17.525,17.73,37933.0
2021-10-07,17.805,17.85,17.77,17.815,80215.0
2021-10-08,17.83,17.965,17.775,17.95,31003.0
2021-10-12,17.98,17.98,17.815,17.88,24932.0
2021-10-13,17.8,17.945,17.7,17.875,10126.0
2021-10-14,17.85,18.065,17.85,18.035,30747.0
2021-10-15,18.18,18.285,18.17,18.26,24219.0
2021-10-18,18.33,18.385,18.21,18.385,29565.0
2021-10-19,18.465,18.595,18.385,18.575,58985.0
2021-10-20,18.52,18.605,18.415,18.605,46126.0
2021-10-21,18.59,18.71,18.535,18.68,80495.0
2021-10-22,18.695,18.745,18.59,18.725,58208.0
2021-10-25,18.845,18.96,18.665,18.87,71152.0
2021-10-26,18.965,19.12,18.825,18.93,81150.0
2021-10-27,19.005,19.005,18.775,18.785,63354.0
2021-10-28,18.875,18.875,18.715,18.795,45313.0
2021-10-29,18.775,18.795,18.51,18.52,57781.0
2021-11-01,18.665,18.715,18.58,18.67,40997.0
2021-11-02,18.755,18.84,18.61,18.79,86442.0
2021-11-03,18.825,19.03,18.8,18.99,135674.0
2021-11-04,19.035,19.6,18.875,19.0,234490.0
2021-11-05,19.135,19.175,18.955,18.98,117277.0
2021-11-08,19.045,19.16,18.905,18.975,71602.0
2021-11-09,18.885,19.02,18.84,19.0,54714.0
2021-11-10,19.065,19.105,18.885,19.045,34254.0
2021-11-11,19.16,19.19,19.095,19.165,48888.0
2021-11-12,19.175,19.255,19.065,19.245,46161.0
2021-11-15,19.27,19.35,19.13,19.185,118604.0
2021-11-16,19.28,19.28,19.115,19.135,93633.0
2021-11-17,19.235,19.235,18.96,19.035,64627.0
2021-11-18,19.06,19.135,18.955,19.02,55701.0
2021-11-19,18.97,18.985,18.775,18.965,82291.0
2021-11-22,19.175,19.175,19.015,19.035,51430.0
2021-11-23,19.175,19.335,18.89,19.29,89973.0
2021-11-24,19.31,19.35,19.225,19.31,83713.0
2021-11-25,19.45,19.45,19.335,19.425,79053.0
2021-11-26,18.97,19.085,18.87,18.97,123610.0
2021-11-29,19.135,19.19,18.78,18.82,149765.0
2021-11-30,18.775,18.775,18.26,18.31,190830.0
2021-12-01,18.56,18.735,18.41,18.41,146036.0
2021-12-02,18.965,19.075,18.585,18.975,107544.0
2021-12-03,19.04,19.06,18.875,18.96,46333.0
2021-12-06,19.06,19.12,18.975,18.99,85042.0
2021-12-07,19.165,19.19,19.105,19.14,117929.0
2021-12-08,19.11,19.25,19.05,19.11,41483.0
2021-12-09,19.09,19.18,18.975,19.12,142365.0
2021-12-10,19.205,19.255,19.155,19.205,43639.0
2021-12-13,19.24,19.24,18.92,19.045,52422.0
2021-12-14,19.035,19.24,19.01,19.09,43166.0
2021-12-15,19.195,19.31,19.105,19.235,37861.0
2021-12-16,19.32,19.54,19.32,19.38,64644.0
2021-12-17,18.36,19.355,18.36,19.205,60606.0
2021-12-20,18.96,19.135,18.91,19.04,21035.0
2021-12-21,19.32,19.355,19.24,19.31,42161.0
2021-12-22,19.31,19.53,19.31,19.525,30039.0
2021-12-23,19.6,19.76,19.495,19.73,42511.0
2021-12-24,19.84,19.845,19.755,19.785,32053.0
2021-12-29,20.075,20.275,19.76,20.02,68950.0
2021-12-30,20.365,20.365,20.0,20.02,43996.0
2021-12-31,20.01,20.01,19.81,19.91,58499.0
2022-01-04,20.365,20.48,19.98,20.4,56606.0
2022-01-05,20.515,20.65,20.455,20.455,78573.0
2022-01-06,20.535,20.73,20.535,20.715,76220.0
2022-01-07,20.725,20.955,20.715,20.91,137507.0
2022-01-10,21.015,21.015,20.715,20.785,67933.0
2022-01-11,20.83,21.13,20.825,21.13,126085.0
2022-01-12,21.18,21.325,21.115,21.255,158861.0
2022-01-13,21.4,21.5,21.34,21.425,221997.0
2022-01-14,21.365,21.585,21.215,21.585,229484.0
2022-01-17,21.815,22.075,21.64,21.97,349660.0
2022-01-18,21.84,21.84,21.645,21.71,179104.0
2022-01-19,21.745,21.825,21.255,21.325,187952.0
2022-01-20,21.4,21.53,21.195,21.21,148468.0
2022-01-21,20.965,21.13,20.78,20.93,436220.0
2022-01-24,20.6,20.67,20.155,20.67,287236.0
2022-01-25,20.58,20.93,20.285,20.78,168412.0
2022-01-26,21.115,21.155,20.84,20.955,178967.0
2022-01-27,21.17,21.27,20.885,20.965,174130.0
2022-01-28,21.015,21.015,20.75,20.98,74174.0
2022-01-31,20.99,21.33,20.915,21.32,96651.0
2022-02-01,21.415,21.59,21.285,21.575,139745.0
2022-02-02,21.685,21.915,21.6,21.755,128191.0
2022-02-03,21.52,21.74,21.52,21.645,100862.0
2022-02-04,21.655,21.84,21.655,21.81,126195.0
2022-02-07,21.86,21.9,21.7,21.785,108607.0
2022-02-08,21.985,22.125,21.9,22.055,113780.0
2022-02-09,22.185,22.225,21.98,22.015,107206.0
2022-02-10,22.0,22.025,21.795,21.815,123968.0
2022-02-11,21.785,22.055,21.685,21.815,101088.0
2022-02-14,21.8,22.03,21.5,21.625,218352.0
2022-02-15,21.86,21.86,21.66,21.745,211759.0
2022-02-16,21.685,21.84,21.625,21.7,92572.0
2022-02-17,21.625,21.64,21.215,21.235,275426.0
2022-02-18,21.43,21.43,21.215,21.25,82466.0
2022-02-22,21.22,21.355,21.06,21.355,92177.0
2022-02-23,21.455,21.455,20.98,21.05,257889.0
2022-02-24,20.45,20.62,19.285,20.595,264345.0
2022-02-25,20.94,21.465,20.87,21.26,148447.0
2022-02-28,21.01,21.15,20.91,21.12,149715.0
2022-03-01,21.01,21.165,20.59,20.66,141599.0
2022-03-02,20.86,21.165,20.74,21.07,112493.0
2022-03-03,21.255,21.255,20.98,21.075,123496.0
2022-03-04,20.93,20.985,20.74,20.895,94563.0
2022-03-07,20.74,20.845,20.365,20.43,184238.0
2022-03-08,20.195,20.585,20.11,20.24,205299.0
2022-03-09,20.505,21.01,20.43,20.785,151431.0
2022-03-10,20.66,20.815,20.535,20.73,139839.0
2022-03-11,20.8,20.98,20.67,20.675,98845.0
2022-03-14,20.915,21.04,20.74,20.91,103740.0
2022-03-15,21.035,21.035,20.73,20.845,140228.0
2022-03-16,21.08,21.25,20.86,21.12,152554.0
2022-03-17,21.21,21.24,21.065,21.21,122763.0
2022-03-18,21.165,21.41,21.085,21.325,116465.0
2022-03-21,21.39,21.49,21.345,21.38,351529.0
2022-03-22,21.515,21.67,21.435,21.515,136906.0
2022-03-23,21.435,21.67,20.855,20.855,238212.0
2022-03-24,20.995,21.11,20.77,20.835,175669.0
2022-03-25,20.925,21.01,20.855,20.965,220579.0
2022-03-28,20.945,21.01,20.79,20.84,224024.0
2022-03-29,21.065,21.125,20.825,20.885,196432.0
2022-03-30,20.98,20.98,20.725,20.745,155979.0
2022-03-31,20.855,20.91,20.36,20.395,160690.0
2022-04-01,20.56,20.6,20.13,20.25,191537.0
2022-04-04,20.405,20.445,20.125,20.395,131771.0
2022-04-05,20.325,20.56,20.255,20.37,104241.0
2022-04-06,20.255,20.325,19.96,20.06,138182.0
2022-04-07,20.125,20.125,19.665,19.83,143303.0
2022-04-08,19.865,20.11,19.86,19.99,102458.0
2022-04-11,19.99,20.185,19.955,19.99,82237.0
2022-04-12,20.145,20.155,19.64,19.725,69666.0
2022-04-13,19.725,19.735,19.445,19.65,87464.0
2022-04-14,19.595,19.82,19.595,19.7,80032.0
2022-04-18,19.75,19.78,19.62,19.655,85279.0
2022-04-19,19.775,19.93,19.655,19.92,69125.0
2022-04-20,20.055,20.215,19.935,20.06,69164.0
2022-04-21,20.25,20.35,19.935,20.025,104817.0
2022-04-22,19.975,20.305,19.47,19.5,143904.0
2022-04-25,19.345,19.405,18.98,19.33,172507.0
2022-04-26,19.16,19.355,18.94,18.94,132596.0
2022-04-27,18.88,19.005,18.63,18.69,216905.0
2022-04-28,18.82,19.1,18.765,18.965,129285.0
2022-04-29,18.93,19.54,18.73,18.74,89160.0
2022-05-02,18.715,18.89,18.49,18.715,131164.0
2022-05-03,18.71,19.18,18.71,19.015,106409.0
2022-05-04,19.11,19.29,18.905,19.265,100763.0
2022-05-05,19.305,19.345,18.74,18.89,109975.0
2022-05-06,18.73,18.91,18.575,18.73,103061.0
2022-05-09,18.39,18.785,18.315,18.45,258738.0
2022-05-10,18.495,18.67,18.19,18.245,197207.0
2022-05-11,18.785,18.785,18.075,18.185,163083.0
2022-05-12,18.06,18.135,17.825,18.07,169214.0
2022-05-13,18.23,18.35,18.155,18.3,142212.0
2022-05-16,18.35,18.53,18.19,18.435,115007.0
2022-05-17,18.78,18.84,18.535,18.75,107284.0
2022-05-18,18.71,18.71,18.35,18.435,106447.0
2022-05-19,18.315,18.605,18.185,18.425,105361.0
2022-05-20,18.64,18.64,18.185,18.46,117433.0
2022-05-24,18.81,18.875,18.515,18.82,118603.0
2022-05-25,18.93,19.29,18.84,18.96,116385.0
2022-05-26,19.02,19.14,18.89,18.92,86306.0
2022-05-27,19.115,19.32,19.06,19.265,103212.0
2022-05-30,19.425,19.48,19.33,19.41,57351.0
2022-05-31,19.355,19.5,19.17,19.385,87299.0
2022-06-01,19.51,19.55,19.26,19.44,82737.0
2022-06-02,19.48,19.62,19.29,19.62,83676.0
2022-06-03,19.355,19.67,19.355,19.425,100556.0
2022-06-06,19.565,19.63,19.415,19.44,85817.0
2022-06-07,19.41,19.455,19.335,19.425,55722.0
2022-06-08,19.345,19.465,19.135,19.235,53220.0
2022-06-09,19.235,19.275,18.895,18.91,60253.0
2022-06-10,18.745,18.755,18.37,18.465,150775.0
2022-06-13,18.07,18.11,17.89,17.955,106093.0
2022-06-14,18.07,18.07,17.675,17.795,85482.0
2022-06-15,17.985,18.125,17.685,17.935,111613.0
2022-06-16,17.605,17.73,17.165,17.19,106504.0
2022-06-17,17.235,17.505,17.175,17.305,61923.0
2022-06-20,17.355,17.71,17.345,17.695,66573.0
2022-06-21,17.66,17.81,17.64,17.675,57504.0
2022-06-22,17.365,17.535,17.365,17.435,37047.0
2022-06-23,17.435,17.465,16.735,16.755,65703.0
2022-06-24,16.915,17.085,16.865,16.985,95276.0
2022-06-27,17.01,17.19,16.945,17.15,45670.0
2022-06-28,17.3,17.48,17.08,17.195,63281.0
2022-06-29,17.25,17.315,17.05,17.195,48082.0
2022-06-30,17.07,17.17,16.705,17.085,83142.0
2022-07-04,17.1,17.385,17.09,17.185,40973.0
2022-07-05,16.94,17.115,16.775,17.11,91389.0
2022-07-06,17.005,17.145,16.91,17.13,62786.0
2022-07-07,17.145,17.545,17.14,17.495,56420.0
2022-07-08,17.63,17.645,17.43,17.565,40488.0
2022-07-11,17.505,17.505,17.36,17.45,36384.0
2022-07-12,17.02,17.585,17.02,17.425,27296.0
2022-07-13,17.24,17.33,16.94,17.185,60361.0
2022-07-14,16.99,16.99,16.245,16.27,112350.0
2022-07-15,16.52,16.52,16.22,16.295,38792.0
2022-07-18,16.615,16.8,16.53,16.65,89704.0
2022-07-19,16.845,17.205,16.705,17.17,75452.0
2022-07-20,17.205,17.33,17.115,17.32,46600.0
2022-07-21,17.395,17.395,17.165,17.385,69630.0
2022-07-22,17.41,17.51,17.265,17.355,41142.0
2022-07-25,17.395,17.6,17.385,17.525,42839.0
2022-07-26,17.49,17.565,17.225,17.28,62625.0
2022-07-27,17.425,17.575,17.305,17.51,112660.0
2022-07-28,17.58,17.645,17.405,17.615,46559.0
2022-07-29,17.615,17.905,17.565,17.86,86562.0
2022-08-02,17.75,17.77,17.54,17.7,62352.0
2022-08-03,17.835,18.0,17.725,17.925,46332.0
2022-08-04,17.97,18.01,17.73,17.845,32318.0
2022-08-05,17.845,17.945,17.79,17.885,37223.0
2022-08-08,18.04,18.04,17.835,17.885,47719.0
2022-08-09,17.945,17.945,17.65,17.71,36110.0
2022-08-10,17.98,18.24,17.89,18.18,54845.0
2022-08-11,18.335,18.425,18.225,18.335,52114.0
2022-08-12,18.495,18.605,18.385,18.575,51372.0
2022-08-15,18.575,18.72,18.48,18.71,117660.0
2022-08-16,18.705,19.055,18.705,18.99,87599.0
2022-08-17,18.96,18.995,18.82,18.95,43332.0
2022-08-18,19.06,19.095,18.94,19.015,45838.0
2022-08-19,18.94,19.02,18.71,18.83,37417.0
2022-08-22,18.52,18.56,18.425,18.51,50006.0
2022-08-23,18.44,18.45,18.115,18.14,61168.0
2022-08-24,18.0,18.41,17.74,17.825,86859.0
2022-08-25,17.97,18.115,17.905,17.925,68456.0
2022-08-26,17.985,18.12,17.78,17.845,55061.0
2022-08-29,17.595,17.71,17.55,17.67,68340.0
2022-08-30,17.77,17.78,17.355,17.395,43509.0
2022-08-31,17.37,17.38,17.075,17.075,53179.0
2022-09-01,17.035,17.04,16.65,16.895,101869.0
2022-09-02,17.12,17.32,16.895,17.035,62200.0
2022-09-06,17.1,17.22,16.745,16.825,73290.0
2022-09-07,16.825,17.035,16.69,16.995,37322.0
2022-09-08,16.97,17.395,16.915,17.38,47488.0
2022-09-09,17.545,17.78,17.54,17.755,78622.0
2022-09-12,17.85,18.025,17.835,17.94,51611.0
2022-09-13,17.68,17.715,17.42,17.49,70637.0
2022-09-14,17.555,17.665,17.45,17.555,43621.0
2022-09-15,17.53,17.785,17.505,17.64,66551.0
2022-09-16,17.475,17.515,17.355,17.49,48012.0
2022-09-19,17.4,17.635,17.33,17.635,56532.0
2022-09-20,17.62,17.62,17.25,17.46,35011.0
2022-09-21,17.52,17.545,17.16,17.185,67429.0
2022-09-22,17.195,17.235,17.015,17.08,67768.0
2022-09-23,16.945,17.09,16.49,16.715,157219.0
2022-09-26,16.56,16.735,16.49,16.65,73045.0
2022-09-27,16.805,16.835,16.375,16.49,74438.0
2022-09-28,16.465,16.85,16.32,16.735,124761.0
2022-09-29,16.625,16.625,16.34,16.59,52957.0
2022-09-30,16.6,16.755,16.47,16.505,56264.0
2022-10-03,16.6,16.955,16.59,16.84,49595.0
2022-10-04,17.09,17.38,17.04,17.235,111370.0
2022-10-05,17.06,17.105,16.92,17.05,92580.0
2022-10-06,17.02,17.02,16.375,16.465,75945.0
2022-10-07,16.36,16.36,15.985,16.115,139680.0
2022-10-11,15.915,15.915,15.585,15.65,80446.0
2022-10-12,15.655,15.835,15.545,15.74,35354.0
2022-10-13,15.51,16.42,15.4,16.365,140944.0
2022-10-14,16.51,16.59,16.31,16.325,64429.0
2022-10-17,16.61,16.71,16.55,16.65,62727.0
2022-10-18,16.98,16.98,16.745,16.84,45282.0
2022-10-19,16.71,16.72,16.365,16.495,44123.0
2022-10-20,16.485,16.55,16.245,16.32,46114.0
2022-10-21,16.26,16.655,16.22,16.59,44534.0
2022-10-24,16.73,16.76,16.59,16.68,42461.0
2022-10-25,16.575,16.89,16.51,16.865,40675.0
2022-10-26,16.815,17.1,16.76,16.93,147856.0
2022-10-27,17.045,17.115,16.92,16.98,57591.0
2022-10-28,17.05,17.22,17.01,17.17,48811.0
2022-10-31,17.17,17.285,17.095,17.13,65545.0
2022-11-01,17.26,17.34,17.09,17.13,62195.0
2022-11-02,17.13,17.3,16.975,17.025,88212.0
2022-11-03,16.885,16.985,16.79,16.885,60977.0
2022-11-04,17.095,17.315,17.065,17.285,60747.0
2022-11-07,17.375,17.445,17.285,17.375,59579.0
2022-11-08,17.435,17.55,17.39,17.445,83528.0
2022-11-09,17.34,17.375,17.195,17.22,128707.0
2022-11-10,17.625,18.085,17.575,17.99,81714.0
2022-11-11,18.06,18.14,17.885,18.1,92935.0
2022-11-14,18.14,18.185,17.98,17.99,104886.0
2022-11-15,18.185,18.185,17.845,17.995,81539.0
2022-11-16,17.99,17.99,17.81,17.9,58263.0
2022-11-17,17.76,17.9,17.735,17.865,49663.0
2022-11-18,18.005,18.125,17.98,18.045,39433.0
2022-11-21,18.045,18.135,17.965,18.125,71736.0
2022-11-22,18.175,18.335,18.125,18.29,81314.0
2022-11-23,18.29,18.425,18.25,18.36,38898.0
2022-11-24,18.435,18.525,18.355,18.355,56775.0
2022-11-25,18.44,18.515,18.395,18.45,38602.0
2022-11-28,18.405,18.475,18.125,18.225,47830.0
2022-11-29,18.22,18.22,17.985,18.1,90742.0
2022-11-30,18.04,18.205,17.78,18.19,80273.0
2022-12-01,18.1,18.1,17.755,17.845,92478.0
2022-12-02,17.665,17.855,17.625,17.755,46420.0
2022-12-05,17.725,17.74,17.4,17.47,111740.0
2022-12-06,17.51,17.535,17.155,17.335,84461.0
2022-12-07,17.325,17.4,17.22,17.27,60326.0
2022-12-08,17.275,17.325,17.0,17.055,77536.0
2022-12-09,17.055,17.25,17.03,17.195,59049.0
2022-12-12,17.195,17.27,16.83,17.03,80916.0
2022-12-13,17.09,17.185,16.61,16.705,148477.0
2022-12-14,16.65,16.795,16.475,16.54,123669.0
2022-12-15,16.42,16.42,16.16,16.28,143134.0
2022-12-16,16.21,16.305,16.135,16.235,124504.0
2022-12-19,16.215,16.33,15.89,15.995,68695.0
2022-12-20,16.11,16.345,16.055,16.255,55919.0
2022-12-21,16.41,16.56,16.395,16.445,95610.0
2022-12-22,16.365,16.365,16.11,16.3,81416.0
2022-12-23,16.38,16.455,16.3,16.435,66909.0
2022-12-28,16.43,16.48,16.16,16.225,83054.0
2022-12-29,16.305,16.54,16.27,16.525,33771.0
2022-12-30,16.46,16.5,16.32,16.42,37092.0
2023-01-03,16.59,16.625,16.405,16.54,44619.0
2023-01-04,16.6,16.935,16.585,16.805,37732.0
2023-01-05,16.805,16.815,16.63,16.745,31878.0
2023-01-06,16.815,17.06,16.815,17.05,60591.0
2023-01-09,17.09,17.19,17.02,17.075,55631.0
2023-01-10,17.09,17.15,17.06,17.14,51173.0
2023-01-11,17.19,17.33,17.19,17.24,38695.0
2023-01-12,17.37,17.52,17.32,17.475,64107.0
2023-01-13,17.385,17.69,17.29,17.68,86032.0
2023-01-16,17.68,17.78,17.64,17.74,41059.0
2023-01-17,17.765,17.84,17.675,17.795,47664.0
2023-01-18,17.84,17.975,17.675,17.68,92066.0
2023-01-19,17.615,17.615,17.435,17.6,55161.0
2023-01-20,17.59,17.705,17.51,17.69,26934.0
2023-01-23,17.715,17.88,17.635,17.855,50327.0
2023-01-24,17.82,17.855,17.75,17.82,57857.0
2023-01-25,17.755,17.92,17.715,17.88,50987.0
2023-01-26,17.975,18.115,17.82,18.11,63594.0
2023-01-27,18.14,18.18,18.065,18.165,38253.0
2023-01-30,18.145,18.155,18.09,18.14,31963.0
2023-01-31,18.165,18.445,18.145,18.445,49061.0
2023-02-01,18.45,18.56,18.345,18.485,133774.0
2023-02-02,18.56,18.7,18.45,18.635,85940.0
2023-02-03,18.66,18.825,18.64,18.715,96700.0
2023-02-06,18.73,18.73,18.51,18.59,34152.0
2023-02-07,18.565,18.875,18.485,18.83,66710.0
2023-02-08,18.855,18.955,18.73,18.815,60731.0
2023-02-09,18.89,18.94,18.65,18.7,48025.0
2023-02-10,18.715,18.78,18.61,18.775,32453.0
2023-02-13,18.805,18.955,18.73,18.92,84051.0
2023-02-14,18.92,18.97,18.79,18.915,44239.0
2023-02-15,18.83,18.905,18.775,18.85,32789.0
2023-02-16,18.765,18.895,18.71,18.8,40790.0
2023-02-17,18.74,18.85,18.71,18.815,36265.0
2023-02-21,18.755,18.755,18.405,18.485,75464.0
2023-02-22,18.425,18.425,18.26,18.33,107088.0
2023-02-23,18.435,18.435,18.195,18.27,41261.0
2023-02-24,18.18,18.475,18.105,18.475,84230.0
2023-02-27,18.58,18.605,18.415,18.46,66805.0
2023-02-28,18.325,18.325,18.045,18.125,78242.0
2023-03-01,18.0,18.16,17.795,18.1,53008.0
2023-03-02,18.095,18.095,17.775,17.985,93240.0
2023-03-03,18.01,18.31,18.01,18.265,62262.0
2023-03-06,18.315,18.465,18.25,18.265,97438.0
2023-03-07,18.275,18.275,17.81,17.92,85902.0
2023-03-08,17.96,17.96,17.76,17.85,145414.0
2023-03-09,17.795,17.795,17.23,17.34,119182.0
2023-03-10,17.215,17.27,16.78,16.85,150216.0
2023-03-13,16.6,16.625,16.125,16.5,308145.0
2023-03-14,16.875,17.07,16.515,16.64,157213.0
2023-03-15,16.4,16.4,16.01,16.26,169524.0
2023-03-16,16.195,16.6,16.01,16.41,164035.0
2023-03-17,16.365,16.375,16.12,16.17,146511.0
2023-03-20,16.25,16.34,16.1,16.175,92134.0
2023-03-21,16.515,16.54,16.39,16.435,116698.0
2023-03-22,16.49,16.56,16.31,16.31,98359.0
2023-03-23,16.315,16.44,16.075,16.12,128360.0
2023-03-24,15.985,16.11,15.835,16.1,94499.0
2023-03-27,16.35,16.365,16.225,16.325,65221.0
2023-03-28,16.325,16.4,16.245,16.35,72145.0
2023-03-29,16.485,16.61,16.465,16.6,83230.0
2023-03-30,16.73,16.78,16.595,16.64,71675.0
2023-03-31,16.695,16.78,16.655,16.765,74230.0
2023-04-03,16.87,17.005,16.84,17.0,75192.0
2023-04-04,17.115,17.175,16.73,16.805,93288.0
2023-04-05,16.695,16.745,16.555,16.715,122536.0
2023-04-06,16.805,17.1,16.62,16.73,51424.0
2023-04-10,16.77,16.87,16.695,16.865,29554.0
2023-04-11,16.905,17.025,16.905,17.0,46511.0
2023-04-12,17.15,17.165,16.93,16.965,75820.0
2023-04-13,17.04,17.05,16.905,17.03,44264.0
2023-04-14,17.165,17.265,17.08,17.105,47703.0
2023-04-17,17.1,17.215,17.015,17.215,58306.0
2023-04-18,17.24,17.39,17.18,17.365,50428.0
2023-04-19,17.3,17.415,17.28,17.405,36454.0
2023-04-20,17.28,17.4,17.28,17.365,39200.0
2023-04-21,17.405,17.405,17.2,17.33,38826.0
2023-04-24,17.35,17.365,17.15,17.205,29564.0
2023-04-25,17.14,17.15,16.795,16.795,79104.0
2023-04-26,16.89,16.98,16.755,16.89,189857.0
2023-04-27,17.015,17.195,16.995,17.18,51005.0
2023-04-28,17.04,17.255,17.04,17.23,42185.0
2023-05-01,17.325,17.39,17.215,17.215,63059.0
2023-05-02,17.255,17.265,16.685,16.82,109499.0
2023-05-03,16.87,16.995,16.77,16.805,131596.0
2023-05-04,16.81,16.845,16.46,16.55,208003.0
2023-05-05,16.845,16.995,16.76,16.985,79243.0
2023-05-08,17.095,17.14,16.93,16.955,89613.0
2023-05-09,16.77,16.785,16.65,16.75,90884.0
2023-05-10,16.835,16.885,16.675,16.795,56888.0
2023-05-11,16.745,16.915,16.65,16.91,57332.0
2023-05-12,16.93,17.045,16.83,16.945,76460.0
2023-05-15,16.97,17.165,16.93,17.165,69568.0
2023-05-16,17.055,17.08,16.82,16.835,68459.0
2023-05-17,16.885,17.005,16.83,16.98,37623.0
2023-05-18,17.005,17.005,16.845,16.995,44788.0
2023-05-19,17.055,17.07,16.81,16.88,42341.0
2023-05-23,16.845,16.945,16.805,16.805,80199.0
2023-05-24,16.7,16.77,16.34,16.39,219164.0
2023-05-25,16.44,16.49,16.215,16.325,117279.0
2023-05-26,16.355,16.535,16.275,16.525,82247.0
2023-05-29,16.635,16.66,16.525,16.6,58184.0
2023-05-30,16.7,16.7,16.38,16.395,74098.0
2023-05-31,16.335,16.345,16.075,16.085,153072.0
2023-06-01,16.16,16.225,15.975,16.025,140421.0
2023-06-02,16.125,16.555,16.11,16.555,67079.0
2023-06-05,16.605,16.605,16.235,16.26,141308.0
2023-06-06,16.25,16.465,16.22,16.455,53843.0
2023-06-07,16.455,16.48,16.31,16.395,72803.0
2023-06-08,16.38,16.445,16.27,16.41,110619.0
2023-06-09,16.42,16.47,16.345,16.395,55398.0
2023-06-12,16.445,16.445,16.285,16.36,70159.0
2023-06-13,16.48,16.6,16.37,16.575,49726.0
2023-06-14,16.65,16.7,16.54,16.66,104283.0
2023-06-15,16.7,16.775,16.615,16.77,65253.0
2023-06-16,16.825,16.86,16.77,16.77,100591.0
2023-06-19,16.845,16.86,16.725,16.76,11655.0
2023-06-20,16.7,16.7,16.53,16.565,54568.0
2023-06-21,16.515,16.515,16.395,16.405,40724.0
2023-06-22,16.37,16.37,16.165,16.2,84214.0
2023-06-23,16.115,16.125,15.98,16.0,101144.0
2023-06-26,16.03,16.32,16.005,16.27,49120.0
2023-06-27,16.31,16.495,16.31,16.465,66570.0
2023-06-28,16.505,16.515,16.395,16.49,54977.0
2023-06-29,16.505,16.65,16.505,16.64,125031.0
2023-06-30,16.785,16.86,16.715,16.82,111679.0
2023-07-04,16.875,16.93,16.82,16.93,26056.0
2023-07-05,16.81,16.895,16.765,16.87,70414.0
2023-07-06,16.725,16.74,16.505,16.555,94387.0
2023-07-07,16.435,16.735,16.435,16.615,32081.0
2023-07-10,16.615,16.665,16.555,16.59,41242.0
2023-07-11,16.655,16.655,16.535,16.64,49312.0
2023-07-12,16.82,16.82,16.655,16.785,48970.0
2023-07-13,16.875,17.03,16.845,17.015,73287.0
2023-07-14,17.105,17.16,17.04,17.055,101202.0
2023-07-17,17.055,17.175,17.02,17.175,54610.0
2023-07-18,17.175,17.355,17.16,17.31,95912.0
2023-07-19,17.38,17.48,17.31,17.48,90096.0
2023-07-20,17.44,17.515,17.285,17.475,84819.0
2023-07-21,17.515,17.55,17.475,17.535,46854.0
2023-07-24,17.515,17.695,17.515,17.585,142009.0
2023-07-25,17.565,17.645,17.335,17.37,48924.0
2023-07-26,17.37,17.525,17.32,17.48,43703.0
2023-07-27,17.45,17.6,17.405,17.44,77287.0
2023-07-28,17.515,17.66,17.505,17.515,17378.0
2023-07-31,17.515,17.695,17.515,17.635,72993.0
2023-08-01,17.54,17.555,17.36,17.45,32726.0
2023-08-02,17.3,17.315,17.105,17.23,60270.0
2023-08-03,17.145,17.155,17.0,17.095,74703.0
2023-08-04,17.11,17.325,17.07,17.19,114592.0
2023-08-08,17.13,17.145,16.985,17.05,71071.0
2023-08-09,17.075,17.075,16.955,17.045,37018.0
2023-08-10,17.105,17.24,17.06,17.085,80363.0
2023-08-11,17.085,17.19,17.05,17.165,57373.0
2023-08-14,17.13,17.155,17.0,17.035,67243.0
2023-08-15,16.94,16.94,16.555,16.625,139708.0
2023-08-16,16.565,16.63,16.53,16.59,67933.0
2023-08-17,16.76,16.76,16.47,16.475,93373.0
2023-08-18,16.46,16.485,16.35,16.385,101889.0
2023-08-21,16.385,16.425,16.255,16.29,98406.0
2023-08-22,16.305,16.33,16.05,16.065,186512.0
2023-08-23,16.1,16.305,16.09,16.29,79664.0
2023-08-24,16.21,16.36,16.21,16.22,44482.0
2023-08-25,16.305,16.305,15.955,16.09,95447.0
2023-08-28,16.185,16.365,16.15,16.365,78132.0
2023-08-29,16.305,16.625,16.26,16.605,81573.0
2023-08-30,16.64,16.655,16.5,16.51,89596.0
2023-08-31,16.545,16.63,16.205,16.26,114372.0
2023-09-01,16.325,16.49,16.325,16.475,143493.0
2023-09-05,16.485,16.535,16.31,16.325,128353.0
2023-09-06,16.285,16.285,16.07,16.12,144471.0
2023-09-07,16.12,16.19,15.95,15.965,89154.0
2023-09-08,15.95,16.015,15.825,15.95,96207.0
2023-09-11,16.01,16.155,15.895,16.145,66048.0
2023-09-12,16.075,16.285,16.075,16.25,74538.0
2023-09-13,16.335,16.475,16.285,16.355,45408.0
2023-09-14,16.51,16.585,16.5,16.57,53394.0
2023-09-15,16.585,16.665,16.55,16.665,98638.0
2023-09-18,16.665,16.715,16.51,16.62,84905.0
2023-09-19,16.575,16.575,16.415,16.465,57839.0
2023-09-20,16.51,16.595,16.475,16.485,37144.0
2023-09-21,16.38,16.44,16.155,16.17,181564.0
2023-09-22,16.18,16.225,16.07,16.075,50339.0
2023-09-25,16.025,16.12,15.94,16.05,52799.0
2023-09-26,15.985,16.01,15.8,15.825,109129.0
2023-09-27,15.89,15.905,15.575,15.63,138090.0
2023-09-28,15.74,15.94,15.67,15.88,120204.0
2023-09-29,16.095,16.12,15.81,15.82,69085.0
2023-10-02,15.825,15.85,15.41,15.41,121035.0
2023-10-03,15.355,15.365,15.02,15.06,111972.0
2023-10-04,15.13,15.185,14.845,15.185,69282.0
2023-10-05,15.2,15.34,15.175,15.34,103764.0
2023-10-06,15.355,15.365,14.975,15.34,102631.0
2023-10-10,15.365,15.585,15.325,15.46,63005.0
2023-10-11,15.52,15.66,15.46,15.59,87135.0
2023-10-12,15.645,15.655,15.365,15.455,76735.0
2023-10-13,15.53,15.62,15.26,15.28,96296.0
2023-10-16,15.325,15.54,15.27,15.535,43830.0
2023-10-17,15.495,15.635,15.47,15.54,41038.0
2023-10-18,15.47,15.48,15.15,15.175,66296.0
2023-10-19,15.175,15.28,15.06,15.115,69118.0
2023-10-20,15.03,15.06,14.62,14.62,158712.0
2023-10-23,14.585,14.81,14.505,14.62,99003.0
2023-10-24,14.655,14.665,14.37,14.455,94477.0
2023-10-25,14.455,14.515,14.265,14.42,131896.0
2023-10-26,14.455,14.635,14.405,14.56,151522.0
2023-10-27,14.605,14.615,14.28,14.325,71580.0
2023-10-30,14.495,14.665,14.48,14.61,101165.0
2023-10-31,14.69,14.69,14.495,14.61,99597.0
2023-11-01,14.665,14.705,14.525,14.68,97928.0
2023-11-02,14.83,15.31,14.795,15.31,150696.0
2023-11-03,15.51,15.575,15.425,15.47,112433.0
2023-11-06,15.61,15.615,15.37,15.46,121615.0
2023-11-07,15.405,15.415,15.285,15.345,68915.0
2023-11-08,15.3,15.415,15.285,15.32,50148.0
2023-11-09,15.38,15.575,15.37,15.425,66486.0
2023-11-10,15.47,15.495,15.355,15.45,92199.0
2023-11-13,15.415,15.555,15.39,15.47,61239.0
2023-11-14,15.61,15.915,15.61,15.87,159807.0
2023-11-15,16.01,16.055,15.895,15.985,95627.0
2023-11-16,15.965,15.985,15.88,15.985,107191.0
2023-11-17,16.055,16.175,16.055,16.17,92073.0
2023-11-20,16.195,16.195,16.09,16.17,69140.0
2023-11-21,16.055,16.17,15.95,15.95,84933.0
2023-11-22,15.93,16.0,15.81,15.87,97631.0
2023-11-23,15.87,15.96,15.825,15.825,30822.0
2023-11-24,15.81,15.94,15.765,15.88,48361.0
2023-11-27,15.855,15.86,15.75,15.785,119112.0
2023-11-28,15.47,15.52,15.275,15.435,172993.0
2023-11-29,15.51,15.845,15.465,15.785,166571.0
2023-11-30,15.95,16.16,15.86,16.16,176954.0
2023-12-01,16.065,16.4,16.055,16.4,273009.0
2023-12-04,16.33,16.45,16.275,16.415,142088.0
2023-12-05,16.375,16.515,16.34,16.505,84456.0
2023-12-06,16.575,16.665,16.505,16.515,90633.0
2023-12-07,16.565,16.565,16.38,16.515,106833.0
2023-12-08,16.53,16.725,16.525,16.67,150698.0
2023-12-11,16.7,16.78,16.595,16.725,70215.0
2023-12-12,16.725,16.745,16.62,16.735,78768.0
2023-12-13,16.725,17.195,16.575,17.185,145958.0
2023-12-14,17.385,17.625,17.27,17.58,250530.0
2023-12-15,17.715,17.715,17.44,17.465,188109.0
2023-12-18,17.57,17.635,17.465,17.59,142810.0
2023-12-19,17.64,17.935,17.64,17.925,146299.0
2023-12-20,17.94,18.045,17.785,17.835,244556.0
2023-12-21,17.905,18.045,17.905,17.975,156271.0
2023-12-22,18.03,18.195,18.005,18.155,98283.0
2023-12-27,18.205,18.385,18.15,18.285,105434.0
2023-12-28,18.365,18.365,18.22,18.29,72605.0
2023-12-29,18.265,18.37,18.255,18.345,66560.0
2024-01-02,18.24,18.38,18.205,18.29,79589.0
2024-01-03,18.275,18.285,18.06,18.13,121300.0
2024-01-04,18.095,18.365,18.09,18.195,77764.0
2024-01-05,18.23,18.4,18.175,18.325,147276.0
2024-01-08,18.345,18.52,18.325,18.485,119897.0
2024-01-09,18.365,18.485,18.23,18.275,124788.0
2024-01-10,18.265,18.32,18.105,18.13,111934.0
2024-01-11,18.09,18.09,17.76,17.855,127763.0
2024-01-12,17.865,18.01,17.735,17.75,100749.0
2024-01-15,17.76,17.865,17.68,17.84,52085.0
2024-01-16,17.77,17.795,17.6,17.785,72406.0
2024-01-17,17.68,17.715,17.53,17.61,62696.0
2024-01-18,17.625,17.705,17.565,17.62,58995.0
2024-01-19,17.66,17.875,17.6,17.85,85115.0
2024-01-22,17.92,17.93,17.725,17.82,141787.0
2024-01-23,17.865,17.945,17.735,17.805,77854.0
2024-01-24,17.875,18.045,17.855,17.97,142304.0
2024-01-25,17.99,18.05,17.91,18.025,81926.0
2024-01-26,18.045,18.045,17.965,18.045,93558.0
2024-01-29,18.125,18.16,17.89,18.13,105244.0
2024-01-30,18.19,18.2,18.05,18.135,109055.0
2024-01-31,18.145,18.165,17.89,17.895,215091.0
2024-02-01,17.845,17.935,17.685,17.935,137046.0
2024-02-02,17.915,17.925,17.735,17.89,84590.0
2024-02-05,17.78,17.86,17.63,17.73,123196.0
2024-02-06,17.755,17.79,17.665,17.7,66146.0
2024-02-07,17.78,17.78,17.565,17.61,76084.0
2024-02-08,17.61,17.61,17.36,17.525,55272.0
2024-02-09,17.515,17.735,17.505,17.735,61611.0
2024-02-12,17.755,17.895,17.735,17.88,127708.0
2024-02-13,17.73,17.735,17.29,17.46,117779.0
2024-02-14,17.585,17.755,17.585,17.72,105993.0
2024-02-15,17.765,18.04,17.765,17.95,129738.0
2024-02-16,17.98,18.12,17.98,18.04,91442.0
2024-02-20,17.98,18.225,17.94,18.175,128179.0
2024-02-21,18.14,18.165,18.005,18.075,69363.0
2024-02-22,18.175,18.3,18.165,18.19,105802.0
2024-02-23,18.225,18.345,18.19,18.27,172293.0
2024-02-26,18.255,18.35,18.065,18.13,78348.0
2024-02-27,18.105,18.11,17.88,18.03,95832.0
2024-02-28,18.135,18.21,18.02,18.02,68351.0
2024-02-29,18.165,18.28,18.02,18.27,110815.0
2024-03-01,18.38,18.475,18.28,18.38,147356.0
2024-03-04,18.425,18.565,18.36,18.46,84727.0
2024-03-05,18.46,18.65,18.46,18.56,120001.0
2024-03-06,18.63,18.765,18.595,18.65,219100.0
2024-03-07,18.655,18.755,18.61,18.74,70891.0
2024-03-08,18.74,18.835,18.74,18.83,54310.0
2024-03-11,18.82,18.89,18.675,18.88,138284.0
2024-03-12,18.9,18.945,18.835,18.925,80587.0
2024-03-13,18.955,19.09,18.935,19.07,64030.0
2024-03-14,19.045,19.08,18.745,18.855,102443.0
2024-03-15,18.785,18.925,18.755,18.87,74937.0
2024-03-18,18.87,18.89,18.71,18.87,86563.0
2024-03-19,18.845,18.97,18.82,18.91,91145.0
2024-03-20,18.865,19.14,18.855,19.105,65369.0
2024-03-21,19.18,19.375,19.17,19.34,108507.0
2024-03-22,19.385,19.41,19.265,19.33,90242.0
2024-03-25,19.265,19.4,19.26,19.285,62968.0
2024-03-26,19.285,19.41,19.25,19.26,77363.0
2024-03-27,19.365,19.475,19.31,19.455,65672.0
2024-03-28,19.52,19.655,19.455,19.59,43653.0
2024-04-01,19.615,19.645,19.4,19.51,49982.0
2024-04-02,19.42,19.42,19.175,19.23,61631.0
2024-04-03,19.24,19.42,19.23,19.285,72565.0
2024-04-04,19.375,19.535,19.23,19.265,86131.0
2024-04-05,19.375,19.455,19.265,19.4,81267.0
2024-04-08,19.48,19.57,19.42,19.555,58208.0
2024-04-09,19.58,19.68,19.4,19.6,73282.0
2024-04-10,19.355,19.39,19.12,19.23,118484.0
2024-04-11,19.245,19.31,18.995,19.13,90012.0
2024-04-12,19.05,19.065,18.795,18.875,121394.0
2024-04-15,19.04,19.075,18.66,18.73,62659.0
2024-04-16,18.85,18.915,18.435,18.495,138593.0
2024-04-17,18.525,18.695,18.39,18.495,50002.0
2024-04-18,18.55,18.625,18.405,18.495,75964.0
2024-04-19,18.49,18.725,18.49,18.66,74836.0
2024-04-22,18.68,18.84,18.625,18.785,92222.0
2024-04-23,18.785,18.905,18.775,18.865,52037.0
2024-04-24,18.785,18.915,18.68,18.765,64751.0
2024-04-25,18.515,18.715,18.46,18.685,67849.0
2024-04-26,18.715,18.77,18.65,18.74,70262.0
2024-04-29,18.84,18.845,18.555,18.62,136443.0
2024-04-30,18.545,18.695,18.545,18.565,38696.0
2024-05-01,18.54,18.745,18.51,18.645,44289.0
2024-05-02,18.64,18.845,18.585,18.595,42609.0
2024-05-03,18.83,18.84,18.585,18.675,97340.0
2024-05-06,18.745,18.895,18.665,18.885,40115.0
2024-05-07,18.955,19.01,18.82,18.83,49067.0
2024-05-08,18.84,19.085,18.81,19.075,67351.0
2024-05-09,19.085,19.185,19.055,19.155,67635.0
2024-05-10,19.24,19.33,19.185,19.265,56339.0
2024-05-13,19.385,19.395,19.21,19.31,40835.0
2024-05-14,19.31,19.375,19.255,19.285,36590.0
2024-05-15,19.295,19.375,19.285,19.355,25101.0
2024-05-16,19.355,19.42,19.285,19.31,19359.0
2024-05-17,19.355,19.44,19.295,19.43,95149.0
2024-05-21,19.255,19.5,19.175,19.385,65213.0
2024-05-22,19.31,19.33,19.12,19.24,53681.0
2024-05-23,19.23,19.31,18.995,19.11,90332.0
2024-05-24,19.14,19.295,19.13,19.23,43051.0
2024-05-27,19.265,19.3,19.195,19.255,31765.0
2024-05-28,19.23,19.285,19.055,19.11,58633.0
2024-05-29,18.865,18.93,18.545,18.565,125525.0
2024-05-30,18.81,19.14,18.58,19.04,83639.0
2024-05-31,19.155,19.155,18.815,19.155,71605.0
2024-06-03,19.1,19.265,18.97,19.135,56307.0
2024-06-04,19.01,19.125,18.955,19.11,67049.0
2024-06-05,19.145,19.235,18.99,19.08,110341.0
2024-06-06,19.09,19.135,18.99,19.045,55165.0
2024-06-07,18.915,19.045,18.915,19.0,34514.0
2024-06-10,18.935,18.935,18.815,18.86,75520.0
2024-06-11,18.825,18.855,18.605,18.635,96093.0
2024-06-12,18.66,18.68,18.47,18.57,112166.0
2024-06-13,18.54,18.57,18.285,18.315,121436.0
2024-06-14,18.25,18.25,17.975,18.13,96858.0
2024-06-17,18.05,18.12,17.955,18.04,52453.0
2024-06-18,18.055,18.26,18.03,18.15,84199.0
2024-06-19,18.14,18.175,18.03,18.075,43588.0
2024-06-20,18.16,18.185,17.92,17.94,42623.0
2024-06-21,17.93,18.04,17.84,17.93,67768.0
2024-06-24,17.985,18.295,17.945,18.285,80412.0
2024-06-25,18.285,18.35,18.175,18.34,78283.0
2024-06-26,18.24,18.285,18.12,18.285,62572.0
2024-06-27,18.32,18.35,18.205,18.305,84687.0
2024-06-28,18.355,18.4,18.245,18.275,67034.0
2024-07-02,18.255,18.44,18.2,18.44,50310.0
2024-07-03,18.52,18.67,18.385,18.67,69168.0
2024-07-04,18.68,18.735,18.585,18.68,26098.0
2024-07-05,18.75,18.75,18.465,18.465,64123.0
2024-07-08,18.43,18.57,18.43,18.56,40265.0
2024-07-09,18.55,18.735,18.53,18.705,38889.0
2024-07-10,18.745,18.935,18.725,18.935,45942.0
2024-07-11,18.975,19.095,18.945,19.045,55947.0
2024-07-12,19.095,19.24,19.065,19.185,49260.0
2024-07-15,19.23,19.325,19.185,19.295,125655.0
2024-07-16,19.315,19.415,19.265,19.415,39279.0
2024-07-17,19.295,19.48,19.23,19.435,70508.0
2024-07-18,19.405,19.555,19.35,19.425,43981.0
2024-07-19,19.45,19.49,19.35,19.425,65813.0
2024-07-22,19.47,19.6,19.415,19.56,28101.0
2024-07-23,19.59,19.6,19.415,19.49,65063.0
2024-07-24,19.36,19.505,19.33,19.38,58487.0
2024-07-25,19.37,19.535,19.275,19.48,34823.0
2024-07-26,19.57,19.68,19.56,19.67,37648.0
2024-07-29,19.68,19.72,19.58,19.665,58763.0
2024-07-30,19.69,19.83,19.6,19.72,74920.0
2024-07-31,19.825,19.945,19.69,19.81,54514.0
2024-08-01,19.815,19.835,19.43,19.53,43704.0
2024-08-02,19.31,19.31,18.91,19.085,136667.0
2024-08-06,18.495,18.89,18.465,18.845,118146.0
2024-08-07,19.07,19.085,18.66,18.76,75200.0
2024-08-08,18.9,19.125,18.875,19.07,48129.0
2024-08-09,19.06,19.19,19.06,19.19,48238.0
2024-08-12,19.19,19.195,18.945,19.02,38027.0
2024-08-13,19.125,19.235,19.125,19.215,25067.0
2024-08-14,19.225,19.42,19.105,19.39,40287.0
2024-08-15,19.53,19.69,19.51,19.615,114746.0
2024-08-16,19.64,19.845,19.605,19.845,53017.0
2024-08-19,19.88,20.02,19.875,19.985,46389.0
2024-08-20,19.945,19.985,19.875,19.965,39596.0
2024-08-21,19.965,20.02,19.945,19.995,53652.0
2024-08-22,19.93,19.995,19.815,19.975,22404.0
2024-08-23,19.995,20.29,19.995,20.205,84126.0
2024-08-26,20.245,20.29,20.195,20.245,35610.0
2024-08-27,20.03,20.17,20.01,20.13,83620.0
2024-08-28,20.225,20.41,20.14,20.335,69810.0
2024-08-29,20.455,20.695,20.29,20.55,87491.0
2024-08-30,20.655,20.815,20.535,20.805,70498.0
2024-09-03,20.725,20.77,20.675,20.76,60062.0
2024-09-04,20.665,20.985,20.65,20.955,64941.0
2024-09-05,20.945,21.105,20.725,21.05,48394.0
2024-09-06,21.115,21.255,20.89,21.0,55691.0
2024-09-09,21.13,21.4,21.13,21.395,41813.0
2024-09-10,21.41,21.41,21.17,21.395,43167.0
2024-09-11,21.32,21.71,21.31,21.69,44986.0
2024-09-12,21.735,21.765,21.625,21.745,69827.0
2024-09-13,21.83,21.915,21.785,21.905,49709.0
2024-09-16,21.94,22.005,21.875,21.98,47425.0
2024-09-17,22.065,22.11,21.97,22.025,33870.0
2024-09-18,22.005,22.005,21.85,21.925,55517.0
2024-09-19,22.185,22.21,22.005,22.205,57633.0
2024-09-20,22.175,22.325,22.1,22.275,50994.0
2024-09-23,22.305,22.315,22.015,22.145,58228.0
2024-09-24,22.14,22.195,22.055,22.065,87897.0
2024-09-25,22.1,22.11,22.005,22.08,34797.0
2024-09-26,22.11,22.39,22.05,22.295,115885.0
2024-09-27,22.34,22.52,22.265,22.275,46598.0
2024-09-30,22.245,22.35,22.16,22.34,28874.0
2024-10-01,22.245,22.425,22.06,22.245,51804.0
2024-10-02,22.22,22.295,22.145,22.18,37558.0
2024-10-03,22.005,22.22,21.995,22.16,30008.0
2024-10-04,22.35,22.35,22.255,22.32,53661.0
2024-10-07,22.22,22.35,22.145,22.275,38224.0
2024-10-08,22.275,22.33,22.17,22.265,46166.0
2024-10-09,22.18,22.37,22.18,22.34,53206.0
2024-10-10,22.18,22.19,22.02,22.145,94384.0
2024-10-11,22.18,22.445,22.005,22.385,67821.0
2024-10-15,22.415,22.52,22.31,22.51,64561.0
2024-10-16,22.565,22.74,22.545,22.705,51345.0
2024-10-17,22.735,22.9,22.725,22.8,35883.0
2024-10-18,22.705,22.845,22.695,22.825,44641.0
2024-10-21,22.79,22.825,22.6,22.685,46577.0
2024-10-22,22.51,22.735,22.49,22.705,20910.0
2024-10-23,22.66,22.725,22.525,22.725,30721.0
2024-10-24,22.64,22.81,22.565,22.77,55343.0
2024-10-25,22.815,22.875,22.63,22.65,40486.0
2024-10-28,22.665,22.875,22.63,22.865,58555.0
2024-10-29,22.855,22.865,22.725,22.8,77898.0
2024-10-30,22.725,22.865,22.665,22.815,22162.0
2024-10-31,22.835,22.845,22.455,22.525,65374.0
2024-11-01,22.58,22.675,22.53,22.605,52786.0
2024-11-04,22.6,22.765,22.485,22.625,48804.0
2024-11-05,22.605,22.75,22.57,22.73,36120.0
2024-11-06,23.115,23.145,22.765,23.07,59058.0
2024-11-07,23.06,23.22,23.0,23.16,99937.0
2024-11-08,23.17,23.2,23.04,23.17,17708.0
2024-11-11,23.255,23.435,23.255,23.315,59910.0
2024-11-12,23.285,23.33,23.145,23.24,67243.0
2024-11-13,23.255,23.305,23.155,23.21,34998.0
2024-11-14,23.22,23.39,23.18,23.33,134673.0
2024-11-15,23.37,23.435,23.19,23.275,49757.0
2024-11-18,23.245,23.465,23.24,23.415,28824.0
2024-11-19,23.32,23.51,23.21,23.5,86397.0
2024-11-20,23.52,23.605,23.49,23.595,41691.0
2024-11-21,23.575,23.86,23.49,23.795,46529.0
2024-11-22,23.71,23.885,23.71,23.87,23575.0
2024-11-25,23.875,24.035,23.84,23.86,38388.0
2024-11-26,23.8,23.875,23.615,23.86,50260.0
2024-11-27,23.83,23.97,23.775,23.97,80964.0
2024-11-28,23.99,24.03,23.955,23.96,30643.0
2024-11-29,23.91,24.065,23.845,24.025,31474.0
2024-12-02,24.11,24.13,23.885,24.015,48873.0
2024-12-03,23.96,23.97,23.75,23.865,47754.0
2024-12-04,23.825,23.93,23.73,23.75,40894.0
2024-12-05,23.475,24.045,23.345,23.99,128591.0
2024-12-06,24.025,24.3,24.025,24.215,108245.0
2024-12-09,24.225,24.245,24.09,24.215,62963.0
2024-12-10,24.13,24.26,24.065,24.225,94427.0
2024-12-11,24.405,24.405,24.25,24.29,68675.0
2024-12-12,24.25,24.29,24.11,24.165,45737.0
2024-12-13,24.15,24.3,24.025,24.1,69317.0
2024-12-16,24.055,24.15,23.945,24.045,52934.0
2024-12-17,23.865,23.995,23.865,23.98,68067.0
2024-12-18,23.905,23.94,23.47,23.58,88846.0
2024-12-19,23.6,23.675,23.44,23.525,80010.0
2024-12-20,23.28,23.665,23.22,23.63,81297.0
2024-12-23,23.46,23.645,23.4,23.64,35520.0
2024-12-24,23.56,23.725,23.56,23.675,16712.0
2024-12-27,23.685,23.77,23.62,23.715,39405.0
2024-12-30,23.57,23.705,23.455,23.705,28673.0
2024-12-31,23.71,23.815,23.595,23.675,97042.0
2025-01-02,23.74,23.815,23.53,23.585,34936.0
2025-01-03,23.605,23.775,23.605,23.74,34155.0
2025-01-06,23.815,23.89,23.675,23.69,64853.0
2025-01-07,23.845,23.855,23.605,23.615,42227.0
2025-01-08,23.58,23.825,23.57,23.795,83641.0
2025-01-09,23.625,23.855,23.58,23.835,25150.0
2025-01-10,23.71,23.855,23.51,23.625,53675.0
2025-01-13,23.415,23.49,23.35,23.465,49084.0
2025-01-14,23.485,23.57,23.395,23.5,54401.0
2025-01-15,23.675,23.775,23.605,23.76,28807.0
2025-01-16,23.805,23.865,23.73,23.855,61805.0
2025-01-17,23.95,23.985,23.9,23.975,76494.0
2025-01-20,23.965,24.06,23.9,23.975,62088.0
2025-01-21,23.995,24.15,23.995,24.12,33701.0
2025-01-22,24.11,24.215,24.025,24.045,36474.0
2025-01-23,24.045,24.155,23.95,24.11,25402.0
2025-01-24,24.07,24.215,24.06,24.175,47854.0
2025-01-27,24.12,24.31,23.95,24.27,22765.0
2025-01-28,24.27,24.385,24.26,24.345,29078.0
2025-01-29,24.395,24.425,24.25,24.34,70931.0
2025-01-30,24.385,24.615,24.375,24.52,66315.0
2025-01-31,24.38,24.475,24.2,24.285,63842.0
2025-02-03,21.92,23.62,20.64,23.62,280556.0
2025-02-04,23.685,23.82,23.36,23.36,52180.0
2025-02-05,23.36,23.49,23.285,23.485,30191.0
2025-02-06,23.695,23.75,23.57,23.635,38268.0
2025-02-07,23.61,23.715,23.435,23.59,21120.0
2025-02-10,23.61,23.75,23.52,23.625,54044.0
2025-02-11,23.55,23.76,23.53,23.705,38445.0
2025-02-12,23.59,23.75,23.475,23.61,40670.0
2025-02-13,23.695,23.715,23.55,23.675,42626.0
2025-02-14,23.75,23.78,23.625,23.645,40572.0
2025-02-18,23.665,23.75,23.6,23.725,50338.0
2025-02-19,23.695,23.715,23.475,23.675,31903.0
2025-02-20,23.62,23.685,23.445,23.53,43970.0
2025-02-21,23.59,23.635,23.435,23.475,46201.0
2025-02-24,23.485,23.61,23.435,23.505,29182.0
2025-02-25,23.6,23.95,23.6,23.835,81784.0
2025-02-26,23.865,23.905,23.56,23.715,55517.0
2025-02-27,23.83,23.875,23.455,23.52,75855.0
2025-02-28,23.425,23.71,23.395,23.665,41321.0
2025-03-03,23.855,23.865,23.31,23.49,59074.0
2025-03-04,23.05,23.095,22.6,22.79,142066.0
2025-03-05,22.725,22.81,22.53,22.715,99385.0
2025-03-06,22.6,22.605,22.27,22.385,81966.0
2025-03-07,22.27,22.635,22.215,22.6,105570.0
2025-03-10,22.32,22.49,22.25,22.405,82240.0
2025-03-11,22.205,22.375,21.85,21.955,114109.0
2025-03-12,22.1,22.175,21.925,22.12,75908.0
2025-03-13,22.08,22.09,21.79,21.79,57434.0
2025-03-14,21.85,22.26,21.85,22.235,56742.0
2025-03-17,22.27,22.455,22.25,22.445,44950.0
2025-03-18,22.465,22.605,22.26,22.36,29227.0
2025-03-19,22.455,22.54,22.405,22.5,49546.0
2025-03-20,22.445,22.54,22.365,22.485,38963.0
2025-03-21,22.445,22.455,22.25,22.415,22519.0
2025-03-24,22.625,22.74,22.51,22.715,50734.0
2025-03-25,22.725,22.955,22.725,22.84,52316.0
2025-03-26,22.915,22.99,22.75,22.845,38881.0
2025-03-27,22.82,22.83,22.59,22.675,41833.0
2025-03-28,22.61,22.61,22.29,22.3,34939.0
2025-03-31,22.095,22.51,22.055,22.405,43425.0
2025-04-01,22.405,22.56,22.17,22.47,95802.0
2025-04-02,22.305,22.82,22.21,22.8,25654.0
2025-04-03,22.18,22.615,22.18,22.335,65049.0
2025-04-04,21.96,21.99,21.13,21.37,285828.0
2025-04-07,19.41,21.32,19.345,20.725,371438.0
2025-04-08,21.16,21.35,20.405,20.51,267109.0
2025-04-09,20.185,21.555,20.165,21.495,231793.0
2025-04-10,21.305,21.545,20.445,20.725,166817.0
2025-04-11,20.59,21.205,20.56,21.14,77134.0
2025-04-14,21.555,21.555,21.305,21.515,33523.0
2025-04-15,21.555,21.835,21.545,21.735,63423.0
2025-04-16,21.67,21.815,21.45,21.62,30654.0
2025-04-17,21.805,21.89,21.65,21.805,80690.0
2025-04-21,21.65,21.735,21.515,21.66,22403.0
2025-04-22,21.875,22.17,21.765,22.145,81883.0
2025-04-23,22.43,22.585,22.24,22.315,113287.0
2025-04-24,22.27,22.46,22.22,22.46,41722.0
2025-04-25,22.43,22.57,22.345,22.54,24332.0
2025-04-28,22.585,22.74,22.585,22.705,16215.0
2025-04-29,22.74,22.955,22.69,22.955,40119.0
2025-04-30,22.895,23.06,22.64,23.06,31310.0
2025-05-01,23.115,23.23,22.96,23.165,27591.0
2025-05-02,23.3,23.405,23.195,23.36,52584.0
2025-05-05,23.31,23.485,23.28,23.38,25930.0
2025-05-06,23.33,23.38,23.215,23.23,31607.0
2025-05-07,23.35,23.455,23.24,23.395,34936.0
2025-05-08,23.425,23.66,23.425,23.56,47830.0
2025-05-09,23.68,23.7,23.61,23.65,78118.0
2025-05-12,24.04,24.115,23.92,23.94,62123.0
2025-05-13,23.99,24.085,23.97,24.085,123723.0
2025-05-14,24.135,24.34,24.105,24.32,36302.0
2025-05-15,24.36,24.59,24.33,24.56,29568.0
2025-05-16,24.56,24.735,24.54,24.7,36130.0
2025-05-20,24.715,24.9,24.455,24.715,63014.0
2025-05-21,24.64,24.67,24.475,24.64,60095.0
2025-05-22,24.62,24.94,24.62,24.795,68259.0
2025-05-23,24.6,24.95,24.57,24.87,42297.0
2025-05-26,24.97,25.065,24.93,24.97,26257.0
2025-05-27,24.99,25.26,24.94,25.2,36907.0
2025-05-28,25.385,25.63,25.25,25.455,41487.0
2025-05-29,25.6,25.62,25.22,25.375,48105.0
2025-05-30,25.305,25.49,25.255,25.425,47514.0
2025-06-02,25.345,25.425,25.245,25.375,33811.0
2025-06-03,25.375,25.54,25.315,25.46,48242.0
2025-06-04,25.395,25.49,25.315,25.405,27372.0
2025-06-05,25.46,25.5,25.305,25.425,36380.0
2025-06-06,25.52,25.655,25.51,25.58,34717.0
2025-06-09,25.48,25.665,25.48,25.6,27943.0
2025-06-10,25.57,25.705,25.355,25.59,27124.0
2025-06-11,25.685,25.705,25.45,25.5,32141.0
2025-06-12,25.425,25.53,25.415,25.53,39980.0
2025-06-13,25.405,25.49,25.285,25.395,85177.0
2025-06-16,25.45,25.715,25.44,25.56,30845.0
2025-06-17,25.5,25.61,25.45,25.54,25432.0
2025-06-18,25.62,25.735,25.61,25.635,39309.0
2025-06-19,25.62,25.635,25.5,25.61,21731.0
2025-06-20,25.84,25.9,25.56,25.665,33879.0
2025-06-23,25.62,25.775,25.55,25.755,16655.0
2025-06-24,25.84,26.095,25.83,25.99,23348.0
2025-06-25,25.96,26.02,25.91,26.0,21930.0
2025-06-26,26.0,26.24,26.0,26.215,24079.0
2025-06-27,26.22,26.475,26.21,26.31,42180.0
2025-06-30,26.505,26.65,26.355,26.61,51663.0
2025-07-02,26.7,26.835,26.62,26.785,32306.0
2025-07-03,26.885,27.015,26.845,26.945,34373.0
2025-07-04,26.985,27.02,26.945,26.995,18251.0
2025-07-07,27.03,27.2,26.925,26.965,30511.0
2025-07-08,26.945,26.995,26.815,26.955,34698.0
2025-07-09,27.03,27.2,27.005,27.14,26936.0
2025-07-10,27.14,27.405,27.12,27.295,37049.0
2025-07-11,27.13,27.23,27.02,27.16,43035.0
2025-07-14,27.1,27.15,26.995,27.14,55519.0
2025-07-15,27.07,27.15,26.965,27.015,32385.0
2025-07-16,27.015,27.22,26.915,27.18,60307.0
2025-07-17,27.16,27.53,27.08,27.495,48626.0
2025-07-18,27.455,27.51,27.375,27.465,33272.0
2025-07-21,27.485,27.6,27.435,27.51,41259.0
2025-07-22,27.58,27.62,27.495,27.54,48656.0
2025-07-23,27.63,27.73,27.6,27.67,33024.0
2025-07-24,27.68,27.755,27.62,27.64,51684.0
2025-07-25,27.66,27.785,27.435,27.765,21706.0
2025-07-28,27.865,27.885,27.54,27.63,45560.0
2025-07-29,27.69,27.71,27.385,27.465,29079.0
2025-07-30,27.54,27.7,27.435,27.505,16511.0
2025-07-31,27.45,27.54,27.235,27.305,59441.0
2025-08-01,27.0,27.225,26.93,27.225,32525.0
2025-08-05,27.44,27.53,27.305,27.43,21877.0
2025-08-06,27.48,27.58,27.44,27.49,51037.0
2025-08-07,27.5,27.685,27.44,27.51,24124.0
2025-08-08,27.52,27.725,27.52,27.645,25654.0
2025-08-11,27.695,27.825,27.635,27.745,36057.0
2025-08-12,27.795,28.01,27.795,27.94,31445.0
2025-08-13,28.06,28.23,28.05,28.21,49400.0
2025-08-14,28.21,28.375,28.15,28.365,32030.0
2025-08-15,28.495,28.505,28.345,28.355,50258.0
2025-08-18,28.345,28.345,28.25,28.335,32465.0
2025-08-19,28.295,28.435,28.275,28.335,21982.0
2025-08-20,28.425,28.425,28.295,28.345,31956.0
2025-08-21,28.325,28.425,28.255,28.385,32115.0
2025-08-22,28.545,28.65,28.435,28.6,56425.0
2025-08-25,28.57,28.57,28.345,28.415,24467.0
2025-08-26,28.57,29.27,28.57,29.27,54962.0
2025-08-27,29.24,29.625,29.085,29.49,100806.0
2025-08-28,29.975,30.0,29.15,29.32,79872.0
2025-08-29,29.365,29.635,29.26,29.535,38775.0
2025-09-02,29.465,29.645,29.28,29.615,49999.0
2025-09-03,29.645,29.97,29.645,29.96,33595.0
2025-09-04,29.94,30.245,29.91,30.225,30434.0
2025-09-05,30.375,30.465,30.07,30.245,41689.0
2025-09-08,30.315,30.315,30.05,30.255,66271.0
2025-09-09,30.185,30.475,30.16,30.395,57744.0
2025-09-10,30.375,30.63,30.375,30.575,23019.0
2025-09-11,30.575,30.83,30.575,30.78,34198.0
2025-09-12,30.72,30.81,30.6,30.63,34863.0
2025-09-15,30.65,30.8,30.575,30.8,88598.0
2025-09-16,30.83,31.025,30.68,31.025,24428.0
2025-09-17,31.0,31.305,30.96,31.085,50515.0
2025-09-18,31.085,31.295,31.035,31.135,38875.0
2025-09-19,31.255,31.59,31.195,31.435,69541.0
2025-09-22,31.455,31.57,31.385,31.52,30696.0
2025-09-23,31.55,31.69,31.48,31.56,79941.0
2025-09-24,31.59,31.71,31.365,31.445,79855.0
2025-09-25,31.315,31.5,31.275,31.46,64316.0
2025-09-26,31.55,31.66,31.48,31.61,57045.0
2025-09-29,31.755,31.895,31.45,31.6,47326.0
2025-09-30,31.55,31.715,31.32,31.57,36136.0
2025-10-01,31.57,31.875,31.51,31.805,28404.0
2025-10-02,31.795,31.875,31.53,31.805,41639.0
2025-10-03,31.805,32.085,31.755,32.025,38413.0
2025-10-06,32.255,32.255,31.745,32.035,64656.0
2025-10-07,32.045,32.165,31.895,31.955,49236.0
2025-10-08,32.035,32.065,31.46,31.53,51660.0
2025-10-09,31.51,31.655,31.51,31.61,34460.0
2025-10-10,31.61,31.835,31.34,31.37,76878.0
2025-10-14,31.28,31.915,31.26,31.885,50493.0
2025-10-15,31.985,32.275,31.895,32.255,39794.0
2025-10-16,32.225,32.265,31.56,31.705,59726.0
2025-10-17,31.55,31.795,31.51,31.655,55116.0
2025-10-20,31.725,31.985,31.665,31.945,36914.0
2025-10-21,31.895,32.055,31.895,31.975,18591.0
2025-10-22,31.855,32.055,31.835,31.915,52386.0
2025-10-23,32.005,32.125,32.005,32.075,27755.0
2025-10-24,32.165,32.34,32.135,32.3,29864.0
2025-10-27,32.35,32.6,32.3,32.6,52969.0
2025-10-28,32.71,32.87,32.5,32.75,22347.0
2025-10-29,32.88,32.9,32.195,32.3,94143.0
2025-10-30,32.28,32.53,32.18,32.38,23799.0
2025-10-31,32.51,32.66,32.31,32.62,43098.0
2025-11-03,32.58,32.945,32.58,32.62,63246.0
2025-11-04,32.715,32.855,32.51,32.62,60127.0
2025-11-05,32.67,32.775,32.51,32.62,25467.0
2025-11-06,32.735,32.795,32.45,32.7,101174.0
2025-11-07,32.61,32.71,32.26,32.68,103594.0
2025-11-10,32.855,33.075,32.785,33.045,51849.0
2025-11-11,33.105,33.255,33.055,33.175,24215.0
2025-11-12,33.315,33.645,33.245,33.615,43451.0
2025-11-13,33.635,33.695,33.075,33.225,58071.0
2025-11-14,32.995,33.275,32.755,33.265,76667.0
2025-11-17,33.285,33.435,33.095,33.245,51378.0
2025-11-18,33.055,33.255,32.825,33.215,33525.0
2025-11-19,33.185,33.185,32.845,33.025,68943.0
2025-11-20,33.215,33.345,32.755,32.825,75886.0
2025-11-21,32.975,33.225,32.815,33.185,70164.0
2025-11-24,33.185,33.485,33.105,33.395,63213.0
2025-11-25,33.455,33.805,33.425,33.785,52845.0
2025-11-26,33.895,34.14,33.895,34.14,87959.0