Date,Open,High,Low,Close,Volume
2017-10-19,14.15,14.23,14.15,14.22,15370.0
2017-10-20,14.305,14.305,14.22,14.23,22101.0
2017-10-23,14.29,14.29,14.255,14.265,15699.0
2017-10-24,14.335,14.37,14.325,14.36,14800.0
2017-10-25,14.39,14.395,14.335,14.335,7973.0
2017-10-26,14.43,14.43,14.42,14.42,5300.0
2017-10-27,14.405,14.43,14.395,14.395,9800.0
2017-10-30,14.445,14.445,14.41,14.41,14624.0
2017-10-31,14.445,14.48,14.445,14.48,6993.0
2017-11-01,14.515,14.515,14.445,14.445,175934.0
2017-11-02,14.455,14.505,14.43,14.505,4600.0
2017-11-03,14.635,14.645,14.47,14.63,12780.0
2017-11-06,14.545,14.545,14.53,14.545,2200.0
2017-11-07,14.53,14.545,14.53,14.545,4100.0
2017-11-08,14.565,14.565,14.515,14.545,4810.0
2017-11-09,14.475,14.49,14.44,14.455,19600.0
2017-11-10,14.44,14.44,14.36,14.385,4269.0
2017-11-13,14.37,14.41,14.37,14.405,11100.0
2017-11-14,14.36,14.39,14.36,14.36,2010.0
2017-11-15,14.335,14.395,14.325,14.395,4680.0
2017-11-16,14.495,14.53,14.495,14.525,1000.0
2017-11-17,14.615,14.615,14.59,14.595,9400.0
2017-11-20,14.625,14.665,14.595,14.645,16937.0
2017-11-21,14.635,14.635,14.595,14.595,2800.0
2017-11-22,14.625,14.625,14.575,14.59,5175.0
2017-11-23,14.625,14.625,14.545,14.545,5917.0
2017-11-24,14.595,14.595,14.565,14.565,9700.0
2017-11-27,14.625,14.625,14.565,14.595,6700.0
2017-11-28,14.53,14.53,14.445,14.49,15225.0
2017-11-29,14.515,14.515,14.475,14.495,8000.0
2017-11-30,14.545,14.65,14.545,14.63,13100.0
2017-12-01,14.635,14.695,14.625,14.675,3550.0
2017-12-04,14.78,14.78,14.68,14.68,7000.0
2017-12-05,14.545,14.625,14.525,14.525,42150.0
2017-12-06,14.505,14.675,14.505,14.625,18400.0
2017-12-07,14.685,14.71,14.61,14.71,208867.0
2017-12-08,14.73,14.795,14.73,14.785,4200.0
2017-12-11,14.815,14.815,14.735,14.75,13868.0
2017-12-12,14.795,14.795,14.75,14.76,10510.0
2017-12-13,14.78,14.785,14.73,14.73,12850.0
2017-12-14,14.745,14.785,14.65,14.65,37932.0
2017-12-15,14.665,14.715,14.665,14.685,11909.0
2017-12-18,14.73,14.785,14.73,14.735,7570.0
2017-12-19,14.82,14.82,14.76,14.76,14900.0
2017-12-20,14.78,14.78,14.73,14.75,26800.0
2017-12-21,14.82,14.845,14.805,14.815,24400.0
2017-12-22,14.795,14.795,14.77,14.77,5120.0
2017-12-27,14.76,14.76,14.73,14.735,20260.0
2017-12-28,14.74,14.77,14.705,14.755,11750.0
2017-12-29,14.785,14.79,14.755,14.755,4970.0
2018-01-02,14.77,14.85,14.77,14.79,12700.0
2018-01-03,14.825,14.875,14.825,14.86,24743.0
2018-01-04,14.9,14.995,14.9,14.97,25596.0
2018-01-05,14.955,15.025,14.955,15.02,11818.0
2018-01-08,15.055,15.055,14.985,15.005,17530.0
2018-01-09,15.09,15.09,14.99,15.035,44968.0
2018-01-10,15.045,15.095,14.995,14.995,126330.0
2018-01-11,15.07,15.07,14.97,14.99,108780.0
2018-01-12,14.985,15.025,14.945,14.975,354020.0
2018-01-15,15.02,15.02,14.96,14.96,65274.0
2018-01-16,15.035,15.035,14.92,14.955,236114.0
2018-01-17,14.96,15.04,14.96,15.02,123190.0
2018-01-18,15.075,15.075,15.02,15.02,47972.0
2018-01-19,15.08,15.13,15.07,15.105,71994.0
2018-01-22,15.14,15.195,15.105,15.13,142076.0
2018-01-23,15.11,15.16,15.045,15.095,303920.0
2018-01-24,15.13,15.13,14.985,15.045,404801.0
2018-01-25,15.045,15.06,14.985,15.03,109430.0
2018-01-26,15.07,15.07,14.94,15.005,61975.0
2018-01-29,15.005,15.005,14.945,14.96,29308.0
2018-01-30,14.925,14.975,14.91,14.96,61926.0
2018-01-31,14.92,14.985,14.895,14.975,62402.0
2018-02-01,14.955,14.955,14.81,14.87,31836.0
2018-02-02,14.81,14.86,14.705,14.705,20225.0
2018-02-05,14.55,14.555,14.335,14.34,19225.0
2018-02-06,14.055,14.4,14.03,14.375,64106.0
2018-02-07,14.4,14.425,14.35,14.37,40295.0
2018-02-08,14.29,14.29,14.085,14.1,24907.0
2018-02-09,14.005,14.08,13.88,14.035,80615.0
2018-02-12,14.24,14.24,14.09,14.165,34686.0
2018-02-13,14.19,14.215,14.09,14.185,47156.0
2018-02-14,14.18,14.365,14.1,14.315,68039.0
2018-02-15,14.505,14.505,14.27,14.315,40721.0
2018-02-16,14.37,14.37,14.265,14.285,22150.0
2018-02-20,14.315,14.35,14.19,14.27,36871.0
2018-02-21,14.425,14.515,14.395,14.465,34800.0
2018-02-22,14.595,14.595,14.425,14.475,109141.0
2018-02-23,14.51,14.615,14.5,14.615,43550.0
2018-02-26,14.66,14.7,14.63,14.68,36200.0
2018-02-27,14.69,14.725,14.645,14.7,100304.0
2018-02-28,14.745,14.745,14.515,14.515,31797.0
2018-03-01,14.59,14.59,14.415,14.465,46344.0
2018-03-02,14.44,14.44,14.39,14.43,25459.0
2018-03-05,14.36,14.515,14.36,14.5,87920.0
2018-03-06,14.51,14.545,14.475,14.515,262049.0
2018-03-07,14.465,14.61,14.465,14.495,140880.0
2018-03-08,14.58,14.6,14.54,14.58,414728.0
2018-03-09,14.615,14.68,14.6,14.66,315350.0
2018-03-12,14.66,14.73,14.645,14.65,19784.0
2018-03-13,14.73,14.745,14.68,14.7,53151.0
2018-03-14,14.74,14.75,14.7,14.73,27700.0
2018-03-15,14.74,14.79,14.74,14.75,91846.0
2018-03-16,14.775,14.84,14.76,14.76,15250.0
2018-03-19,14.825,14.825,14.66,14.69,53391.0
2018-03-20,14.75,14.765,14.73,14.76,96660.0
2018-03-21,14.735,14.81,14.735,14.8,127200.0
2018-03-22,14.73,14.73,14.48,14.515,165757.0
2018-03-23,14.515,14.515,14.255,14.315,13150.0
2018-03-26,14.42,14.42,14.285,14.315,96011.0
2018-03-27,14.3,14.32,14.175,14.19,50907.0
2018-03-28,14.215,14.33,14.185,14.25,122952.0
2018-03-29,14.275,14.34,14.25,14.29,105749.0
2018-04-02,14.35,14.35,14.14,14.185,7606.0
2018-04-03,14.27,14.27,14.07,14.12,49190.0
2018-04-04,14.07,14.09,13.975,13.99,12771.0
2018-04-05,14.185,14.235,14.185,14.235,11400.0
2018-04-06,14.165,14.2,14.05,14.075,6600.0
2018-04-09,14.14,14.235,14.125,14.165,13710.0
2018-04-10,14.215,14.215,14.12,14.135,12920.0
2018-04-11,14.135,14.135,14.01,14.01,13535.0
2018-04-12,14.06,14.06,13.99,13.99,14405.0
2018-04-13,14.06,14.06,13.905,13.91,7058.0
2018-04-16,13.935,13.94,13.91,13.91,3400.0
2018-04-17,14.01,14.01,13.95,13.955,20015.0
2018-04-18,14.0,14.06,14.0,14.0,7306.0
2018-04-19,14.075,14.075,13.93,13.935,11550.0
2018-04-20,13.975,14.025,13.975,14.025,150810.0
2018-04-23,14.06,14.095,14.06,14.095,1595.0
2018-04-24,14.15,14.18,14.07,14.085,3400.0
2018-04-25,14.135,14.165,14.07,14.165,51620.0
2018-04-26,14.2,14.34,14.195,14.295,73059.0
2018-04-27,14.31,14.365,14.31,14.36,42500.0
2018-04-30,14.375,14.43,14.325,14.325,28756.0
2018-05-01,14.34,14.355,14.295,14.33,137813.0
2018-05-02,14.395,14.395,14.345,14.365,106851.0
2018-05-03,14.38,14.38,14.275,14.33,119792.0
2018-05-04,14.325,14.42,14.315,14.405,75485.0
2018-05-07,14.44,14.46,14.43,14.445,58950.0
2018-05-08,14.505,14.54,14.43,14.51,75000.0
2018-05-09,14.595,14.595,14.455,14.585,60656.0
2018-05-10,14.635,14.705,14.635,14.67,68000.0
2018-05-11,14.71,14.735,14.7,14.725,82410.0
2018-05-14,14.77,14.805,14.725,14.725,10677.0
2018-05-15,14.805,14.865,14.765,14.805,3879.0
2018-05-16,14.8,14.835,14.765,14.83,97728.0
2018-05-17,14.84,14.84,14.815,14.815,26400.0
2018-05-18,14.74,14.79,14.74,14.79,7800.0
2018-05-22,14.885,14.885,14.855,14.88,10100.0
2018-05-23,14.79,14.8,14.68,14.74,5931.0
2018-05-24,14.84,14.84,14.63,14.66,64728.0
2018-05-25,14.68,14.755,14.67,14.675,39913.0
2018-05-28,14.72,14.72,14.625,14.625,13329.0
2018-05-29,14.615,14.615,14.27,14.345,14618.0
2018-05-30,14.395,14.4,14.3,14.395,57883.0
2018-05-31,14.37,14.465,14.365,14.45,9020.0
2018-06-01,14.43,14.43,14.345,14.37,4652.0
2018-06-04,14.415,14.425,14.415,14.415,3500.0
2018-06-05,14.435,14.445,14.385,14.415,15627.0
2018-06-06,14.46,14.49,14.43,14.49,7904.0
2018-06-07,14.53,14.56,14.495,14.51,8700.0
2018-06-08,14.5,14.54,14.5,14.5,1200.0
2018-06-11,14.55,14.575,14.53,14.53,58260.0
2018-06-12,14.545,14.545,14.51,14.53,100000.0
2018-06-13,14.59,14.615,14.56,14.605,33150.0
2018-06-14,14.625,14.625,14.58,14.605,5337.0
2018-06-15,14.56,14.605,14.545,14.56,7205.0
2018-06-18,14.565,14.59,14.565,14.58,7025.0
2018-06-19,14.55,14.58,14.53,14.575,7200.0
2018-06-20,14.645,14.69,14.645,14.69,73747.0
2018-06-21,14.69,14.725,14.69,14.71,6605.0
2018-06-22,14.78,14.815,14.77,14.77,24300.0
2018-06-25,14.8,14.8,14.54,14.57,12009.0
2018-06-26,14.625,14.655,14.545,14.625,55953.0
2018-06-27,14.59,14.605,14.53,14.54,12000.0
2018-06-28,14.455,14.495,14.455,14.49,4178.0
2018-06-29,14.56,14.57,14.505,14.52,8923.0
2018-07-03,14.51,14.57,14.465,14.51,5290.0
2018-07-04,14.56,14.57,14.545,14.56,2900.0
2018-07-05,14.57,14.585,14.545,14.545,1960.0
2018-07-06,14.585,14.64,14.545,14.545,1400.0
2018-07-09,14.685,14.72,14.67,14.685,92700.0
2018-07-10,14.735,14.735,14.705,14.73,6900.0
2018-07-11,14.64,14.69,14.635,14.65,13816.0
2018-07-12,14.765,14.765,14.73,14.735,12300.0
2018-07-13,14.7,14.7,14.685,14.685,19600.0
2018-07-16,14.765,14.78,14.685,14.685,1600.0
2018-07-17,14.75,14.805,14.73,14.73,4050.0
2018-07-18,14.765,14.765,14.74,14.74,7916.0
2018-07-19,14.74,14.77,14.74,14.75,5041.0
2018-07-20,14.69,14.75,14.69,14.69,23671.0
2018-07-23,14.755,14.785,14.74,14.765,4650.0
2018-07-24,14.845,14.86,14.83,14.845,8425.0
2018-07-25,14.785,14.82,14.785,14.785,900.0
2018-07-26,14.875,14.875,14.845,14.86,7857.0
2018-07-27,14.86,14.895,14.86,14.86,5945.0
2018-07-30,14.93,14.94,14.915,14.915,7600.0
2018-07-31,14.925,14.94,14.925,14.925,7774.0
2018-08-01,15.025,15.025,14.945,14.995,49920.0
2018-08-02,14.885,15.01,14.885,15.005,7854.0
2018-08-03,14.99,14.99,14.96,14.98,2215.0
2018-08-07,15.025,15.025,14.85,14.85,24700.0
2018-08-08,14.955,14.975,14.955,14.965,880.0
2018-08-09,15.01,15.04,15.01,15.04,4192.0
2018-08-10,14.98,15.04,14.93,15.04,6647.0
2018-08-13,14.945,15.01,14.945,14.99,11295.0
2018-08-14,15.005,15.075,15.005,15.07,22230.0
2018-08-15,14.995,15.035,14.995,15.005,5050.0
2018-08-16,15.1,15.135,15.1,15.125,24850.0
2018-08-17,15.105,15.245,15.105,15.105,10775.0
2018-08-20,15.245,15.295,15.23,15.25,2579.0
2018-08-21,15.25,15.315,15.25,15.265,6908.0
2018-08-22,15.25,15.295,15.25,15.295,3770.0
2018-08-23,15.315,15.315,15.285,15.295,7806.0
2018-08-24,15.3,15.3,15.265,15.275,11575.0
2018-08-27,15.31,15.33,15.31,15.31,12270.0
2018-08-28,15.315,15.315,15.215,15.235,12960.0
2018-08-29,15.235,15.26,15.2,15.235,3965.0
2018-08-30,15.26,15.265,15.23,15.235,14900.0
2018-08-31,15.25,15.25,15.185,15.2,9800.0
2018-09-04,15.185,15.185,15.07,15.17,10910.0
2018-09-05,15.15,15.2,15.15,15.15,8600.0
2018-09-06,15.215,15.235,15.18,15.23,38345.0
2018-09-07,15.195,15.195,15.14,15.14,5695.0
2018-09-10,15.215,15.215,15.185,15.215,1717.0
2018-09-11,15.18,15.205,15.155,15.165,6530.0
2018-09-12,15.205,15.205,15.1,15.115,12790.0
2018-09-13,15.14,15.14,15.105,15.14,8875.0
2018-09-14,15.12,15.14,15.1,15.14,1500.0
2018-09-17,15.135,15.2,15.135,15.195,6250.0
2018-09-18,15.285,15.285,15.2,15.275,37938.0
2018-09-19,15.315,15.33,15.26,15.3,38033.0
2018-09-20,15.34,15.425,15.34,15.42,15430.0
2018-09-21,15.45,15.475,15.395,15.45,50945.0
2018-09-24,15.46,15.46,15.405,15.41,17604.0
2018-09-25,15.44,15.44,15.39,15.39,19048.0
2018-09-26,15.34,15.405,15.34,15.38,8825.0
2018-09-27,15.395,15.45,15.39,15.44,14589.0
2018-09-28,15.36,15.36,15.215,15.215,52382.0
2018-10-01,15.375,15.375,15.175,15.175,11528.0
2018-10-02,15.23,15.23,15.11,15.14,18105.0
2018-10-03,15.185,15.19,15.14,15.155,15205.0
2018-10-04,15.165,15.165,15.075,15.12,10620.0
2018-10-05,15.125,15.15,15.055,15.075,20901.0
2018-10-09,15.06,15.075,15.01,15.015,14549.0
2018-10-10,14.995,15.0,14.855,14.885,14019.0
2018-10-11,14.72,14.73,14.58,14.58,16558.0
2018-10-12,14.71,14.71,14.44,14.5,19751.0
2018-10-15,14.535,14.535,14.44,14.44,19911.0
2018-10-16,14.475,14.57,14.44,14.57,46795.0
2018-10-17,14.61,14.645,14.52,14.625,107820.0
2018-10-18,14.63,14.63,14.475,14.505,51655.0
2018-10-19,14.535,14.585,14.49,14.5,39553.0
2018-10-22,14.53,14.53,14.425,14.425,24765.0
2018-10-23,14.3,14.435,14.205,14.41,91980.0
2018-10-24,14.39,14.39,14.08,14.085,79780.0
2018-10-25,14.175,14.22,14.115,14.19,39975.0
2018-10-26,14.095,14.14,13.935,14.05,94787.0
2018-10-29,14.19,14.235,13.97,14.005,82922.0
2018-10-30,14.035,14.16,14.0,14.16,93851.0
2018-10-31,14.305,14.315,14.205,14.205,34828.0
2018-11-01,14.27,14.27,14.14,14.185,64605.0
2018-11-02,14.305,14.36,14.22,14.24,35447.0
2018-11-05,14.225,14.345,14.225,14.315,89390.0
2018-11-06,14.285,14.285,14.195,14.235,63020.0
2018-11-07,14.345,14.36,14.285,14.315,56189.0
2018-11-08,14.315,14.395,14.305,14.38,35194.0
2018-11-09,14.4,14.4,14.24,14.305,30267.0
2018-11-12,14.3,14.3,14.19,14.21,42975.0
2018-11-13,14.235,14.36,14.235,14.29,45203.0
2018-11-14,14.395,14.395,14.24,14.29,47385.0
2018-11-15,14.25,14.335,14.21,14.32,43110.0
2018-11-16,14.25,14.29,14.235,14.25,9216.0
2018-11-19,14.235,14.235,14.11,14.19,39157.0
2018-11-20,14.085,14.085,13.97,13.97,114365.0
2018-11-21,14.03,14.3,14.03,14.185,96059.0
2018-11-22,14.185,14.185,14.095,14.095,14800.0
2018-11-23,14.085,14.11,14.04,14.11,35800.0
2018-11-26,14.205,14.21,14.145,14.16,152708.0
2018-11-27,14.115,14.21,14.085,14.205,27890.0
2018-11-28,14.315,14.495,14.315,14.49,10696.0
2018-11-29,14.58,14.58,14.32,14.37,125815.0
2018-11-30,14.365,14.365,14.255,14.32,48491.0
2018-12-03,14.455,14.46,14.235,14.285,137190.0
2018-12-04,14.195,14.245,14.08,14.085,200538.0
2018-12-05,14.15,14.275,14.115,14.13,60400.0
2018-12-06,14.025,14.025,13.755,13.97,192202.0
2018-12-07,13.97,14.05,13.86,13.91,36504.0
2018-12-10,13.88,13.915,13.785,13.86,27477.0
2018-12-11,14.005,14.025,13.765,13.765,200846.0
2018-12-12,13.895,13.945,13.79,13.86,33185.0
2018-12-13,13.89,13.94,13.83,13.845,31838.0
2018-12-14,13.77,13.865,13.75,13.83,154350.0
2018-12-17,13.79,13.82,13.645,13.665,40035.0
2018-12-18,13.675,13.77,13.655,13.675,93720.0
2018-12-19,13.66,13.74,13.49,13.49,104251.0
2018-12-20,13.46,13.54,13.375,13.38,66894.0
2018-12-21,13.365,13.42,13.125,13.14,137553.0
2018-12-24,13.015,13.14,13.015,13.05,8091.0
2018-12-27,13.255,13.3,13.085,13.3,90901.0
2018-12-28,13.38,13.44,13.35,13.38,39060.0
2018-12-31,13.445,13.475,13.39,13.41,33245.0
2019-01-02,13.315,13.5,13.27,13.46,24171.0
2019-01-03,13.46,13.46,13.33,13.365,78813.0
2019-01-04,13.52,13.55,13.445,13.535,82103.0
2019-01-07,13.6,13.6,13.485,13.585,40366.0
2019-01-08,13.69,13.69,13.485,13.625,54155.0
2019-01-09,13.675,13.855,13.655,13.855,43463.0
2019-01-10,13.83,13.98,13.785,13.98,92472.0
2019-01-11,13.965,14.03,13.91,14.02,36133.0
2019-01-14,14.0,14.03,13.98,13.995,15438.0
2019-01-15,14.015,14.075,13.91,14.075,80466.0
2019-01-16,14.145,14.22,14.12,14.205,48282.0
2019-01-17,14.17,14.34,14.17,14.325,90761.0
2019-01-18,14.4,14.45,14.39,14.42,32609.0
2019-01-21,14.44,14.485,14.36,14.48,19046.0
2019-01-22,14.45,14.455,14.355,14.415,56185.0
2019-01-23,14.485,14.52,14.375,14.4,105461.0
2019-01-24,14.41,14.475,14.36,14.475,117568.0
2019-01-25,14.53,14.53,14.43,14.47,111659.0
2019-01-28,14.445,14.53,14.44,14.52,107753.0
2019-01-29,14.55,14.64,14.545,14.63,95894.0
2019-01-30,14.645,14.675,14.615,14.645,64397.0
2019-01-31,14.625,14.685,14.595,14.685,107218.0
2019-02-01,14.675,14.715,14.615,14.63,32160.0
2019-02-04,14.67,14.715,14.63,14.675,43954.0
2019-02-05,14.7,14.755,14.66,14.75,78169.0
2019-02-06,14.74,14.83,14.74,14.78,36940.0
2019-02-07,14.78,14.78,14.645,14.705,77970.0
2019-02-08,14.675,14.685,14.565,14.655,41657.0
2019-02-11,14.715,14.715,14.61,14.67,104611.0
2019-02-12,14.705,14.77,14.705,14.765,69354.0
2019-02-13,14.8,14.825,14.74,14.765,73085.0
2019-02-14,14.735,14.74,14.685,14.72,37102.0
2019-02-15,14.75,14.875,14.75,14.845,72003.0
2019-02-19,14.845,14.875,14.78,14.875,88870.0
2019-02-20,14.87,14.995,14.87,14.985,58527.0
2019-02-21,14.965,14.985,14.925,14.925,94743.0
2019-02-22,14.95,14.985,14.935,14.95,62862.0
2019-02-25,15.0,15.045,14.99,14.99,65653.0
2019-02-26,14.895,14.985,14.89,14.89,93141.0
2019-02-27,14.875,14.955,14.865,14.94,112180.0
2019-02-28,14.835,14.925,14.8,14.835,97928.0
2019-03-01,14.91,14.925,14.83,14.83,58932.0
2019-03-04,14.865,14.955,14.85,14.88,132305.0
2019-03-05,14.895,14.895,14.82,14.875,165997.0
2019-03-06,14.89,14.925,14.865,14.875,23530.0
2019-03-07,14.875,14.875,14.76,14.77,25886.0
2019-03-08,14.725,14.77,14.71,14.755,21684.0
2019-03-11,14.785,14.85,14.785,14.85,7339.0
2019-03-12,14.845,14.845,14.76,14.8,15627.0
2019-03-13,14.835,14.845,14.77,14.8,21706.0
2019-03-14,14.8,14.835,14.785,14.815,12581.0
2019-03-15,14.89,14.935,14.89,14.925,5735.0
2019-03-18,14.925,15.005,14.92,14.985,53370.0
2019-03-19,15.045,15.045,14.955,14.965,14998.0
2019-03-20,14.905,14.92,14.835,14.845,5898.0
2019-03-21,14.79,14.805,14.735,14.795,25014.0
2019-03-22,14.73,14.73,14.55,14.585,48397.0
2019-03-25,14.5,14.515,14.455,14.5,8814.0
2019-03-26,14.6,14.64,14.475,14.5,15772.0
2019-03-27,14.485,14.53,14.455,14.475,26791.0
2019-03-28,14.47,14.515,14.44,14.505,7105.0
2019-03-29,14.535,14.535,14.385,14.395,16926.0
2019-04-01,14.485,14.615,14.485,14.615,24516.0
2019-04-02,14.625,14.645,14.595,14.645,3954.0
2019-04-03,14.715,14.735,14.675,14.685,16233.0
2019-04-04,14.715,14.775,14.7,14.75,6747.0
2019-04-05,14.765,14.775,14.705,14.76,15611.0
2019-04-08,14.735,14.735,14.7,14.7,9916.0
2019-04-09,14.67,14.73,14.655,14.715,36051.0
2019-04-10,14.73,14.75,14.705,14.735,29680.0
2019-04-11,14.73,14.84,14.73,14.765,19093.0
2019-04-12,14.84,14.875,14.835,14.875,27651.0
2019-04-15,14.87,14.935,14.84,14.905,45235.0
2019-04-16,14.945,15.01,14.945,14.99,19071.0
2019-04-17,15.01,15.07,15.01,15.07,4092.0
2019-04-18,15.07,15.13,15.07,15.13,38578.0
2019-04-22,15.075,15.09,15.025,15.06,16713.0
2019-04-23,15.075,15.13,15.07,15.075,7130.0
2019-04-24,15.105,15.105,15.04,15.055,12875.0
2019-04-25,15.03,15.12,14.985,15.09,18677.0
2019-04-26,15.075,15.165,15.07,15.165,15841.0
2019-04-29,15.175,15.265,15.16,15.255,29152.0
2019-04-30,15.22,15.28,15.22,15.27,14847.0
2019-05-01,15.28,15.315,15.24,15.265,19946.0
2019-05-02,15.27,15.28,15.22,15.22,13467.0
2019-05-03,15.255,15.3,15.255,15.27,24483.0
2019-05-06,15.105,15.265,15.105,15.265,92618.0
2019-05-07,15.195,15.195,15.1,15.16,20685.0
2019-05-08,15.135,15.145,15.1,15.12,10784.0
2019-05-09,15.045,15.06,14.985,15.045,13813.0
2019-05-10,14.995,15.0,14.875,14.89,14427.0
2019-05-13,14.875,14.885,14.78,14.795,27227.0
2019-05-14,14.83,14.92,14.81,14.905,10790.0
2019-05-15,14.83,14.89,14.815,14.89,13421.0
2019-05-16,14.95,14.965,14.92,14.95,6423.0
2019-05-17,14.91,14.925,14.885,14.91,4925.0
2019-05-21,14.965,15.025,14.965,14.985,5975.0
2019-05-22,14.805,14.835,14.76,14.765,14176.0
2019-05-23,14.715,14.715,14.535,14.6,10976.0
2019-05-24,14.66,14.745,14.64,14.735,16833.0
2019-05-27,14.715,14.745,14.715,14.715,10579.0
2019-05-28,14.675,14.675,14.595,14.63,13003.0
2019-05-29,14.585,14.585,14.46,14.51,13753.0
2019-05-30,14.495,14.51,14.37,14.385,30136.0
2019-05-31,14.295,14.31,14.25,14.255,4144.0
2019-06-03,14.295,14.39,14.285,14.34,6936.0
2019-06-04,14.45,14.555,14.385,14.555,6104.0
2019-06-05,14.58,14.595,14.465,14.54,5613.0
2019-06-06,14.535,14.535,14.465,14.525,1410.0
2019-06-07,14.51,14.57,14.51,14.55,17945.0
2019-06-10,14.61,14.63,14.585,14.595,61751.0
2019-06-11,14.64,14.645,14.555,14.555,68378.0
2019-06-12,14.525,14.525,14.46,14.475,57411.0
2019-06-13,14.49,14.52,14.475,14.495,3650.0
2019-06-14,14.495,14.495,14.495,14.495,0.0
2019-06-17,14.58,14.655,14.58,14.585,24060.0
2019-06-18,14.625,14.75,14.625,14.745,7535.0
2019-06-19,14.735,14.805,14.735,14.775,18500.0
2019-06-20,14.78,14.795,14.695,14.765,6159.0
2019-06-21,14.74,14.8,14.74,14.78,2516.0
2019-06-24,14.765,14.815,14.765,14.77,15940.0
2019-06-25,14.735,14.75,14.695,14.695,26979.0
2019-06-26,14.705,14.72,14.62,14.62,20497.0
2019-06-27,14.65,14.65,14.6,14.65,4100.0
2019-06-28,14.645,14.695,14.63,14.68,869.0
2019-07-02,14.8,14.83,14.795,14.8,13638.0
2019-07-03,14.84,14.9,14.84,14.885,8115.0
2019-07-04,14.89,14.905,14.875,14.89,4942.0
2019-07-05,14.92,14.935,14.89,14.905,35400.0
2019-07-08,14.875,14.885,14.83,14.845,2616.0
2019-07-09,14.84,14.9,14.825,14.885,15664.0
2019-07-10,14.885,14.95,14.825,14.83,1900.0
2019-07-11,14.84,14.84,14.84,14.84,1171.0
2019-07-12,14.825,14.825,14.765,14.765,4923.0
2019-07-15,14.77,14.77,14.695,14.72,23456.0
2019-07-16,14.725,14.74,14.68,14.71,63728.0
2019-07-17,14.71,14.71,14.66,14.68,39951.0
2019-07-18,14.66,14.725,14.66,14.705,20164.0
2019-07-19,14.78,14.78,14.72,14.725,13307.0
2019-07-22,14.725,14.725,14.68,14.69,32342.0
2019-07-23,14.77,14.815,14.76,14.805,3160.0
2019-07-24,14.77,14.865,14.76,14.77,3997.0
2019-07-25,14.895,14.92,14.86,14.88,18991.0
2019-07-26,14.91,14.935,14.88,14.89,9416.0
2019-07-29,14.895,14.935,14.89,14.895,5654.0
2019-07-30,14.86,14.86,14.8,14.835,6008.0
2019-07-31,14.845,14.88,14.785,14.86,49641.0
2019-08-01,14.86,14.89,14.76,14.79,18092.0
2019-08-02,14.685,14.685,14.525,14.55,9787.0
2019-08-06,14.42,14.45,14.245,14.36,53111.0
2019-08-07,14.3,14.51,14.28,14.51,7403.0
2019-08-08,14.555,14.625,14.51,14.595,55087.0
2019-08-09,14.565,14.58,14.48,14.495,14952.0
2019-08-12,14.415,14.43,14.33,14.33,11351.0
2019-08-13,14.34,14.505,14.34,14.45,15700.0
2019-08-14,14.3,14.3,14.135,14.155,5562.0
2019-08-15,14.14,14.14,14.015,14.045,77759.0
2019-08-16,14.24,14.24,14.18,14.215,29113.0
2019-08-19,14.27,14.33,14.215,14.315,8034.0
2019-08-20,14.255,14.255,14.14,14.165,43292.0
2019-08-21,14.23,14.23,14.135,14.215,142100.0
2019-08-22,14.28,14.365,14.28,14.33,9298.0
2019-08-23,14.28,14.29,14.13,14.205,4685.0
2019-08-26,14.2,14.245,14.155,14.185,4402.0
2019-08-27,14.205,14.205,14.04,14.185,15526.0
2019-08-28,14.11,14.28,14.11,14.245,7157.0
2019-08-29,14.33,14.485,14.33,14.455,9801.0
2019-08-30,14.495,14.495,14.47,14.485,2619.0
2019-09-03,14.33,14.38,14.32,14.38,14682.0
2019-09-04,14.465,14.515,14.405,14.42,3801.0
2019-09-05,14.495,14.645,14.495,14.615,22120.0
2019-09-06,14.6,14.67,14.58,14.66,16122.0
2019-09-09,14.73,14.76,14.72,14.745,6726.0
2019-09-10,14.76,14.88,14.76,14.85,2500.0
2019-09-11,14.91,15.075,14.895,15.075,16505.0
2019-09-12,15.015,15.155,15.015,15.155,14392.0
2019-09-13,15.155,15.275,15.155,15.265,24564.0
2019-09-16,15.175,15.23,15.145,15.145,10951.0
2019-09-17,15.2,15.295,15.19,15.26,18755.0
2019-09-18,15.275,15.295,15.26,15.295,5473.0
2019-09-19,15.31,15.44,15.31,15.41,10979.0
2019-09-20,15.4,15.47,15.4,15.415,14420.0
2019-09-23,15.395,15.41,15.36,15.385,8500.0
2019-09-24,15.415,15.415,15.33,15.33,3129.0
2019-09-25,15.34,15.475,15.34,15.47,5464.0
2019-09-26,15.46,15.485,15.46,15.485,6984.0
2019-09-27,15.505,15.535,15.505,15.515,3781.0
2019-09-30,15.565,15.575,15.545,15.555,2524.0
2019-10-01,15.56,15.565,15.345,15.41,5517.0
2019-10-02,15.235,15.315,15.14,15.18,16485.0
2019-10-03,15.21,15.21,15.065,15.17,15553.0
2019-10-04,15.225,15.285,15.225,15.265,1858.0
2019-10-07,15.255,15.285,15.255,15.265,200.0
2019-10-08,15.205,15.27,15.205,15.27,20355.0
2019-10-09,15.31,15.37,15.3,15.355,4518.0
2019-10-10,15.345,15.415,15.345,15.41,939.0
2019-10-11,15.445,15.565,15.445,15.535,24377.0
2019-10-15,15.53,15.605,15.53,15.575,3019.0
2019-10-16,15.55,15.63,15.55,15.605,4405.0
2019-10-17,15.63,15.63,15.53,15.565,3295.0
2019-10-18,15.645,15.645,15.6,15.6,4586.0
2019-10-21,15.645,15.65,15.63,15.635,7976.0
2019-10-22,15.66,15.66,15.66,15.66,200.0
2019-10-23,15.63,15.645,15.61,15.61,5552.0
2019-10-24,15.66,15.66,15.585,15.585,727.0
2019-10-25,15.58,15.675,15.58,15.67,4179.0
2019-10-28,15.71,15.715,15.7,15.7,10102.0
2019-10-29,15.67,15.77,15.66,15.77,3371.0
2019-10-30,15.71,15.785,15.685,15.71,11816.0
2019-10-31,15.755,15.79,15.675,15.73,4831.0
2019-11-01,15.77,15.79,15.755,15.77,3470.0
2019-11-04,15.87,15.915,15.855,15.9,12133.0
2019-11-05,15.89,15.98,15.89,15.965,4182.0
2019-11-06,15.95,15.98,15.92,15.98,10155.0
2019-11-07,16.005,16.065,16.005,16.045,18684.0
2019-11-08,16.03,16.065,16.015,16.065,24676.0
2019-11-11,16.02,16.065,16.02,16.065,500.0
2019-11-12,16.045,16.06,16.005,16.005,9662.0
2019-11-13,15.99,16.005,15.975,16.005,18840.0
2019-11-14,16.015,16.03,15.995,16.02,11488.0
2019-11-15,16.06,16.11,16.045,16.09,8175.0
2019-11-18,16.065,16.11,16.065,16.08,4832.0
2019-11-19,16.125,16.125,16.08,16.12,2415.0
2019-11-20,16.09,16.145,16.085,16.105,21055.0
2019-11-21,16.07,16.13,16.045,16.09,32680.0
2019-11-22,16.1,16.115,16.1,16.105,4507.0
2019-11-25,16.13,16.16,16.12,16.145,14824.0
2019-11-26,16.12,16.12,16.005,16.045,15672.0
2019-11-27,16.085,16.13,16.075,16.13,9000.0
2019-11-28,16.1,16.105,16.1,16.1,705.0
2019-11-29,16.1,16.105,16.085,16.105,2283.0
2019-12-02,16.1,16.115,15.99,16.0,6541.0
2019-12-03,15.915,15.915,15.8,15.87,11201.0
2019-12-04,15.845,15.96,15.845,15.93,9942.0
2019-12-05,15.8,15.8,15.68,15.755,12352.0
2019-12-06,15.83,15.83,15.8,15.825,2199.0
2019-12-09,15.76,15.76,15.7,15.74,4555.0
2019-12-10,15.665,15.74,15.625,15.715,2200.0
2019-12-11,15.68,15.745,15.68,15.705,15171.0
2019-12-12,15.7,15.815,15.7,15.77,9235.0
2019-12-13,15.795,15.81,15.745,15.77,7181.0
2019-12-16,15.81,15.855,15.81,15.815,9841.0
2019-12-17,15.815,15.845,15.74,15.845,4851.0
2019-12-18,15.81,15.81,15.695,15.81,2300.0
2019-12-19,15.755,15.78,15.74,15.745,10230.0
2019-12-20,15.725,15.86,15.725,15.855,3922.0
2019-12-23,15.87,15.87,15.76,15.78,5157.0
2019-12-24,15.77,15.77,15.685,15.695,3453.0
2019-12-27,15.77,15.77,15.7,15.7,1498.0
2019-12-30,15.765,15.765,15.67,15.67,677.0
2019-12-31,15.68,15.68,15.67,15.67,401.0
2020-01-02,15.74,15.74,15.7,15.74,15731.0
2020-01-03,15.64,15.695,15.62,15.665,15349.0
2020-01-06,15.635,15.67,15.62,15.665,2869.0
2020-01-07,15.64,15.695,15.635,15.635,6407.0
2020-01-08,15.635,15.795,15.635,15.77,2190.0
2020-01-09,15.795,15.815,15.715,15.715,3124.0
2020-01-10,15.725,15.725,15.68,15.71,18657.0
2020-01-13,15.815,15.815,15.695,15.78,17023.0
2020-01-14,15.8,15.825,15.785,15.81,18258.0
2020-01-15,15.78,15.865,15.78,15.83,6565.0
2020-01-16,15.885,15.915,15.885,15.9,4581.0
2020-01-17,15.945,15.945,15.915,15.94,4988.0
2020-01-20,15.93,15.97,15.915,15.97,8247.0
2020-01-21,15.945,15.97,15.925,15.94,23697.0
2020-01-22,15.94,16.03,15.915,16.03,3703.0
2020-01-23,15.985,16.015,15.955,16.015,5127.0
2020-01-24,16.04,16.04,15.975,16.015,6555.0
2020-01-27,15.845,15.975,15.84,15.955,16439.0
2020-01-28,16.025,16.025,16.0,16.015,4831.0
2020-01-29,16.015,16.055,16.0,16.0,1305.0
2020-01-30,15.93,15.97,15.9,15.97,13683.0
2020-01-31,15.925,15.925,15.785,15.785,13546.0
2020-02-03,15.845,15.895,15.805,15.805,15405.0
2020-02-04,15.93,15.955,15.915,15.945,5199.0
2020-02-05,15.99,16.04,15.985,16.04,5091.0
2020-02-06,16.04,16.115,16.03,16.105,1800.0
2020-02-07,16.085,16.14,16.075,16.14,7273.0
2020-02-10,16.105,16.14,16.105,16.13,11781.0
2020-02-11,16.145,16.185,16.14,16.155,7191.0
2020-02-12,16.23,16.23,16.125,16.155,12317.0
2020-02-13,16.1,16.14,16.1,16.13,6471.0
2020-02-14,16.13,16.155,16.13,16.14,1100.0
2020-02-18,16.1,16.1,16.03,16.075,8020.0
2020-02-19,16.1,16.14,16.085,16.085,30676.0
2020-02-20,16.09,16.115,16.09,16.105,3321.0
2020-02-21,16.115,16.115,16.065,16.1,6445.0
2020-02-24,15.89,15.95,15.86,15.88,19192.0
2020-02-25,15.89,15.905,15.61,15.665,21555.0
2020-02-26,15.61,15.75,15.565,15.595,15180.0
2020-02-27,15.395,15.395,15.14,15.195,9631.0
2020-02-28,14.715,14.97,14.71,14.77,72985.0
2020-03-02,14.85,15.035,14.77,15.035,10803.0
2020-03-03,15.155,15.155,14.78,14.865,19132.0
2020-03-04,14.935,14.97,14.765,14.965,20606.0
2020-03-05,14.8,14.8,14.495,14.495,7603.0
2020-03-06,14.33,14.34,14.14,14.185,8921.0
2020-03-09,13.32,13.435,12.385,12.4,26006.0
2020-03-10,13.035,13.035,12.425,12.78,37042.0
2020-03-11,12.625,12.64,12.345,12.345,28656.0
2020-03-12,11.365,11.365,10.42,10.51,37304.0
2020-03-13,11.59,12.365,11.33,12.125,38382.0
2020-03-16,11.09,11.575,10.88,11.075,21312.0
2020-03-17,11.45,11.635,10.92,11.445,18202.0
2020-03-18,11.005,11.03,10.42,10.705,66174.0
2020-03-19,10.59,10.805,10.365,10.75,30600.0
2020-03-20,11.145,11.525,10.51,10.71,162445.0
2020-03-23,10.625,10.625,9.84,9.84,27112.0
2020-03-24,10.565,11.19,10.355,11.15,62478.0
2020-03-25,11.275,12.455,11.255,12.27,23279.0
2020-03-26,12.02,12.58,11.98,12.065,20157.0
2020-03-27,11.84,11.84,11.515,11.54,12281.0
2020-03-30,11.685,11.755,11.355,11.755,14606.0
2020-03-31,11.805,12.33,11.79,12.065,11274.0
2020-04-01,11.795,11.88,11.64,11.67,9910.0
2020-04-02,11.75,11.945,11.615,11.755,12389.0
2020-04-03,11.79,11.79,11.44,11.57,27554.0
2020-04-06,11.95,12.075,11.895,11.995,7093.0
2020-04-07,12.64,12.68,12.245,12.245,33798.0
2020-04-08,12.355,12.57,12.175,12.57,4773.0
2020-04-09,12.685,12.865,12.565,12.635,9842.0
2020-04-13,12.79,12.79,12.36,12.425,19126.0
2020-04-14,12.61,12.61,12.22,12.34,10830.0
2020-04-15,12.115,12.115,11.875,11.875,41745.0
2020-04-16,11.895,11.945,11.48,11.485,9682.0
2020-04-17,12.035,12.035,11.765,12.005,76773.0
2020-04-20,11.78,12.09,11.635,11.98,13468.0
2020-04-21,11.695,11.835,11.525,11.53,15788.0
2020-04-22,11.735,11.75,11.58,11.635,17905.0
2020-04-23,11.665,11.695,11.555,11.57,35541.0
2020-04-24,11.585,11.665,11.47,11.635,9735.0
2020-04-27,11.71,12.04,11.665,12.025,8545.0
2020-04-28,12.265,12.325,12.195,12.25,29042.0
2020-04-29,12.485,12.715,12.43,12.715,43423.0
2020-04-30,12.6,12.6,12.27,12.295,11455.0
2020-05-01,12.095,12.095,11.935,11.99,20216.0
2020-05-04,11.93,11.97,11.765,11.915,25031.0
2020-05-05,12.165,12.21,11.955,11.96,11702.0
2020-05-06,12.07,12.07,11.845,11.96,9869.0
2020-05-07,12.055,12.13,11.845,11.845,15409.0
2020-05-08,11.99,12.025,11.92,12.015,7368.0
2020-05-11,11.93,12.125,11.875,12.1,13087.0
2020-05-12,12.155,12.185,11.92,11.92,20463.0
2020-05-13,11.915,11.92,11.405,11.47,27703.0
2020-05-14,11.32,11.57,11.11,11.44,15248.0
2020-05-15,11.405,11.415,11.3,11.33,8545.0
2020-05-19,11.85,11.87,11.65,11.68,17108.0
2020-05-20,11.845,11.925,11.815,11.875,142062.0
2020-05-21,11.83,11.86,11.665,11.705,7243.0
2020-05-22,11.745,11.76,11.495,11.6,6150.0
2020-05-25,11.705,11.79,11.65,11.745,18996.0
2020-05-26,12.0,12.54,12.0,12.52,25275.0
2020-05-27,12.66,13.065,12.65,13.045,23881.0
2020-05-28,13.075,13.09,12.785,12.83,21624.0
2020-05-29,12.665,12.685,12.45,12.595,5321.0
2020-06-01,12.55,12.865,12.54,12.8,19812.0
2020-06-02,12.91,13.12,12.9,13.05,45454.0
2020-06-03,13.295,13.52,13.27,13.46,23349.0
2020-06-04,13.46,13.49,13.28,13.42,9662.0
2020-06-05,13.89,13.975,13.7,13.755,9134.0
2020-06-08,13.99,14.03,13.78,13.895,22615.0
2020-06-09,13.7,13.84,13.62,13.84,11817.0
2020-06-10,13.785,13.785,13.545,13.575,11364.0
2020-06-11,13.075,13.19,12.885,12.98,20423.0
2020-06-12,13.355,13.385,13.19,13.255,12439.0
2020-06-15,12.94,13.37,12.94,13.175,9610.0
2020-06-16,13.6,13.6,13.205,13.385,8096.0
2020-06-17,13.45,13.45,13.225,13.28,9977.0
2020-06-18,13.205,13.335,13.19,13.3,11999.0
2020-06-19,13.45,13.45,13.19,13.23,8266.0
2020-06-22,13.175,13.175,13.09,13.13,8018.0
2020-06-23,13.295,13.295,13.12,13.245,6119.0
2020-06-24,13.13,13.145,12.935,12.98,8154.0
2020-06-25,12.9,13.06,12.885,13.06,6038.0
2020-06-26,12.97,12.97,12.66,12.695,4484.0
2020-06-29,12.775,12.935,12.75,12.855,7090.0
2020-06-30,12.775,12.915,12.75,12.915,8180.0
2020-07-02,13.045,13.185,12.965,13.01,19574.0
2020-07-03,12.955,13.005,12.955,13.005,9654.0
2020-07-06,13.17,13.21,13.065,13.13,39478.0
2020-07-07,13.09,13.09,12.935,12.94,4765.0
2020-07-08,12.955,12.955,12.76,12.88,9482.0
2020-07-09,12.88,12.88,12.695,12.735,3335.0
2020-07-10,12.77,13.02,12.75,13.02,4958.0
2020-07-13,13.08,13.23,12.98,13.185,14480.0
2020-07-14,13.09,13.21,13.02,13.21,7936.0
2020-07-15,13.285,13.485,13.285,13.39,5932.0
2020-07-16,13.285,13.42,13.27,13.405,8514.0
2020-07-17,13.43,13.43,13.325,13.35,1709.0
2020-07-20,13.3,13.32,13.24,13.28,6321.0
2020-07-21,13.35,13.46,13.34,13.38,15315.0
2020-07-22,13.35,13.35,13.27,13.295,1453.0
2020-07-23,13.285,13.345,13.225,13.265,1519.0
2020-07-24,13.215,13.23,13.14,13.17,2322.0
2020-07-27,13.13,13.16,12.985,13.16,6665.0
2020-07-28,13.13,13.13,13.06,13.08,7032.0
2020-07-29,13.09,13.215,13.025,13.215,6174.0
2020-07-30,13.075,13.225,12.955,13.225,5283.0
2020-07-31,13.215,13.215,13.025,13.09,12776.0
2020-08-04,13.12,13.25,13.105,13.135,19686.0
2020-08-05,13.145,13.265,13.145,13.25,17172.0
2020-08-06,13.265,13.345,13.25,13.3,53192.0
2020-08-07,13.305,13.46,13.255,13.445,6776.0
2020-08-10,13.5,13.65,13.485,13.645,5583.0
2020-08-11,13.76,13.87,13.745,13.815,27168.0
2020-08-12,13.88,13.975,13.87,13.935,16921.0
2020-08-13,13.905,13.905,13.815,13.83,1907.0
2020-08-14,13.735,13.885,13.73,13.815,5016.0
2020-08-17,13.825,13.825,13.715,13.77,9969.0
2020-08-18,13.775,13.775,13.645,13.66,22656.0
2020-08-19,13.675,13.795,13.66,13.72,12061.0
2020-08-20,13.66,13.68,13.62,13.66,2241.0
2020-08-21,13.615,13.615,13.55,13.59,3010.0
2020-08-24,13.685,13.835,13.675,13.835,9771.0
2020-08-25,13.885,14.01,13.865,14.0,2849.0
2020-08-26,14.105,14.335,14.105,14.325,10223.0
2020-08-27,14.4,14.515,14.38,14.46,15630.0
2020-08-28,14.535,14.535,14.335,14.365,5253.0
2020-08-31,14.345,14.345,14.23,14.335,4352.0
2020-09-01,14.215,14.215,14.15,14.175,8993.0
2020-09-02,14.24,14.365,14.225,14.255,7121.0
2020-09-03,14.295,14.36,14.15,14.155,8748.0
2020-09-04,14.2,14.345,14.035,14.15,5765.0
2020-09-08,14.01,14.025,13.885,14.0,24999.0
2020-09-09,14.05,14.175,14.05,14.16,8247.0
2020-09-10,14.16,14.16,13.955,13.955,8391.0
2020-09-11,13.985,14.055,13.97,14.025,9869.0
2020-09-14,14.115,14.115,14.04,14.04,1019.0
2020-09-15,14.115,14.145,14.065,14.065,2547.0
2020-09-16,14.075,14.12,13.98,13.98,4747.0
2020-09-17,13.865,13.985,13.865,13.96,5343.0
2020-09-18,13.96,13.96,13.86,13.86,1901.0
2020-09-21,13.675,13.715,13.5,13.715,6993.0
2020-09-22,13.8,13.81,13.64,13.68,2686.0
2020-09-23,13.755,13.785,13.58,13.61,16441.0
2020-09-24,13.545,13.705,13.5,13.68,7812.0
2020-09-25,13.565,13.65,13.5,13.65,4887.0
2020-09-28,13.835,13.97,13.825,13.945,1454.0
2020-09-29,13.895,13.895,13.69,13.72,7854.0
2020-09-30,13.755,13.835,13.675,13.705,5157.0
2020-10-01,13.755,13.755,13.62,13.66,3339.0
2020-10-02,13.475,13.81,13.435,13.795,18144.0
2020-10-05,13.855,13.975,13.82,13.975,10660.0
2020-10-06,14.04,14.16,14.01,14.025,14748.0
2020-10-07,14.135,14.175,14.135,14.175,6337.0
2020-10-08,14.23,14.265,14.19,14.21,6796.0
2020-10-09,14.225,14.225,14.08,14.09,5387.0
2020-10-13,14.145,14.145,13.93,13.97,8937.0
2020-10-14,13.995,13.995,13.92,13.93,5581.0
2020-10-15,13.825,13.995,13.78,13.97,4392.0
2020-10-16,14.07,14.07,13.895,13.995,8909.0
2020-10-19,14.065,14.065,13.82,13.835,7373.0
2020-10-20,13.89,13.93,13.82,13.88,25610.0
2020-10-21,13.85,13.93,13.815,13.93,2843.0
2020-10-22,13.975,14.065,13.935,14.04,8522.0
2020-10-23,14.145,14.195,14.105,14.185,8357.0
2020-10-26,14.0,14.135,13.935,13.985,12493.0
2020-10-27,13.985,13.985,13.755,13.81,10663.0
2020-10-28,13.69,13.695,13.49,13.495,11486.0
2020-10-29,13.495,13.73,13.395,13.73,6844.0
2020-10-30,13.65,13.68,13.595,13.65,7086.0
2020-11-02,13.775,13.8,13.675,13.795,8131.0
2020-11-03,13.915,14.075,13.89,14.075,8678.0
2020-11-04,14.04,14.135,13.93,14.065,5459.0
2020-11-05,14.12,14.275,14.065,14.075,12906.0
2020-11-06,14.155,14.155,13.8,13.975,2356.0
2020-11-09,14.44,14.665,14.4,14.53,15113.0
2020-11-10,14.665,14.92,14.595,14.92,6787.0
2020-11-11,14.97,15.025,14.955,14.97,7643.0
2020-11-12,14.81,14.905,14.81,14.88,8852.0
2020-11-13,14.915,14.975,14.895,14.97,7429.0
2020-11-16,15.16,15.21,15.03,15.19,6242.0
2020-11-17,15.17,15.36,15.07,15.345,6121.0
2020-11-18,15.385,15.53,15.35,15.49,11505.0
2020-11-19,15.425,15.52,15.41,15.505,15001.0
2020-11-20,15.495,15.615,15.44,15.6,3928.0
2020-11-23,15.755,15.785,15.69,15.76,6319.0
2020-11-24,15.985,16.02,15.85,16.0,26289.0
2020-11-25,15.905,16.06,15.875,16.01,9224.0
2020-11-26,16.01,16.075,15.995,16.025,10678.0
2020-11-27,16.02,16.12,15.995,16.035,4257.0
2020-11-30,15.96,15.995,15.72,15.72,8652.0
2020-12-01,15.935,16.025,15.935,15.96,7688.0
2020-12-02,15.96,16.04,15.895,16.025,6542.0
2020-12-03,16.04,16.1,16.035,16.04,7707.0
2020-12-04,16.075,16.145,16.04,16.145,3011.0
2020-12-07,16.115,16.16,16.035,16.155,1303.0
2020-12-08,16.14,16.25,16.13,16.25,3583.0
2020-12-09,16.235,16.365,16.21,16.315,8925.0
2020-12-10,16.26,16.315,16.24,16.3,2212.0
2020-12-11,16.225,16.275,16.2,16.265,4720.0
2020-12-14,16.365,16.38,16.185,16.2,7396.0
2020-12-15,16.305,16.305,16.195,16.2,14929.0
2020-12-16,16.225,16.25,16.185,16.235,10876.0
2020-12-17,16.25,16.25,16.17,16.225,11237.0
2020-12-18,16.235,16.25,16.16,16.195,9080.0
2020-12-21,16.035,16.17,16.0,16.145,6776.0
2020-12-22,16.2,16.2,16.08,16.08,1476.0
2020-12-23,16.17,16.28,16.155,16.255,6247.0
2020-12-24,16.28,16.28,16.2,16.265,604.0
2020-12-29,16.24,16.33,16.24,16.29,12547.0
2020-12-30,16.3,16.33,16.225,16.225,3347.0
2020-12-31,16.2,16.305,16.185,16.2,3206.0
2021-01-04,16.25,16.265,16.08,16.12,6648.0
2021-01-05,16.13,16.265,16.115,16.235,4921.0
2021-01-06,16.28,16.55,16.28,16.5,11404.0
2021-01-07,16.58,16.655,16.57,16.625,11582.0
2021-01-08,16.57,16.635,16.565,16.6,10714.0
2021-01-11,16.555,16.67,16.435,16.63,4061.0
2021-01-12,16.655,16.755,16.655,16.75,2843.0
2021-01-13,16.725,16.765,16.7,16.74,3109.0
2021-01-14,16.725,16.855,16.71,16.83,7137.0
2021-01-15,16.78,16.88,16.78,16.87,2755.0
2021-01-18,16.87,16.895,16.86,16.895,8758.0
2021-01-19,16.91,16.99,16.885,16.925,11129.0
2021-01-20,17.055,17.055,16.775,16.79,20634.0
2021-01-21,16.83,16.88,16.66,16.685,14888.0
2021-01-22,16.605,16.605,16.53,16.565,12897.0
2021-01-25,16.49,16.595,16.435,16.595,17000.0
2021-01-26,16.695,16.71,16.53,16.59,14599.0
2021-01-27,16.475,16.475,16.36,16.38,28179.0
2021-01-28,16.445,16.615,16.36,16.55,4752.0
2021-01-29,16.42,16.42,16.225,16.275,11593.0
2021-02-01,16.405,16.405,16.305,16.36,12746.0
2021-02-02,16.465,16.565,16.445,16.54,6242.0
2021-02-03,16.53,16.555,16.485,16.55,11196.0
2021-02-04,16.67,16.74,16.59,16.725,7749.0
2021-02-05,16.765,16.775,16.725,16.735,4661.0
2021-02-08,16.765,16.83,16.765,16.815,13050.0
2021-02-09,16.805,16.825,16.74,16.805,3167.0
2021-02-10,16.805,16.825,16.725,16.76,5640.0
2021-02-11,16.735,16.78,16.72,16.735,19008.0
2021-02-12,16.76,16.865,16.75,16.83,4871.0
2021-02-16,16.855,16.935,16.815,16.905,20724.0
2021-02-17,16.88,16.975,16.845,16.96,6325.0
2021-02-18,16.895,17.01,16.88,16.985,5788.0
2021-02-19,17.01,17.165,17.0,17.155,7965.0
2021-02-22,17.185,17.29,17.12,17.24,32008.0
2021-02-23,17.39,17.6,17.38,17.56,21687.0
2021-02-24,17.72,18.02,17.615,17.98,13999.0
2021-02-25,17.99,18.0,17.72,17.81,13501.0
2021-02-26,17.73,17.82,17.56,17.61,13727.0
2021-03-01,17.755,17.865,17.69,17.77,9887.0
2021-03-02,17.845,18.07,17.845,18.0,6272.0
2021-03-03,18.095,18.16,18.04,18.1,12161.0
2021-03-04,18.07,18.195,17.965,18.02,28949.0
2021-03-05,18.175,18.28,18.135,18.275,15101.0
2021-03-08,18.315,18.515,18.305,18.51,8317.0
2021-03-09,18.46,18.555,18.37,18.475,10408.0
2021-03-10,18.535,18.735,18.525,18.695,10160.0
2021-03-11,18.695,18.77,18.63,18.63,9404.0
2021-03-12,18.725,18.76,18.64,18.68,4732.0
2021-03-15,18.735,18.745,18.575,18.645,12197.0
2021-03-16,18.665,18.735,18.6,18.71,11518.0
2021-03-17,18.67,18.84,18.67,18.775,8985.0
2021-03-18,18.865,19.02,18.855,18.93,13734.0
2021-03-19,18.89,18.9,18.71,18.875,11270.0
2021-03-22,18.875,18.88,18.725,18.775,9692.0
2021-03-23,18.75,18.81,18.645,18.645,6487.0
2021-03-24,18.68,18.775,18.67,18.705,3329.0
2021-03-25,18.72,18.865,18.695,18.865,8947.0
2021-03-26,18.99,18.99,18.81,18.945,2589.0
2021-03-29,18.9,18.94,18.825,18.855,3615.0
2021-03-30,18.94,18.94,18.85,18.9,13341.0
2021-03-31,18.875,18.88,18.685,18.775,7835.0
2021-04-01,18.735,18.815,18.705,18.815,4970.0
2021-04-05,18.905,18.95,18.855,18.93,5560.0
2021-04-06,18.945,18.945,18.85,18.865,9535.0
2021-04-07,18.905,18.92,18.89,18.92,4853.0
2021-04-08,18.865,18.92,18.785,18.915,5538.0
2021-04-09,18.955,18.965,18.905,18.945,3920.0
2021-04-12,18.98,19.07,18.905,19.06,11053.0
2021-04-13,19.045,19.095,18.905,18.905,9002.0
2021-04-14,19.01,19.01,18.9,18.94,21426.0
2021-04-15,18.98,18.98,18.85,18.915,8260.0
2021-04-16,18.99,18.995,18.94,18.99,5239.0
2021-04-19,19.055,19.055,18.89,18.89,8631.0
2021-04-20,18.875,18.875,18.745,18.785,14576.0
2021-04-21,18.75,18.92,18.735,18.92,6704.0
2021-04-22,18.86,18.94,18.85,18.94,5031.0
2021-04-23,18.955,19.17,18.94,19.17,16104.0
2021-04-26,19.17,19.315,19.145,19.225,26033.0
2021-04-27,19.225,19.29,19.175,19.265,5709.0
2021-04-28,19.33,19.34,19.275,19.29,5455.0
2021-04-29,19.39,19.39,19.33,19.38,5614.0
2021-04-30,19.3,19.325,19.265,19.29,9064.0
2021-05-03,19.325,19.43,19.265,19.345,17882.0
2021-05-04,19.28,19.34,19.24,19.275,20790.0
2021-05-05,19.975,19.975,19.24,19.45,24411.0
2021-05-06,19.435,19.575,19.42,19.57,16804.0
2021-05-07,19.495,19.665,19.485,19.635,17130.0
2021-05-10,19.665,19.745,19.64,19.64,15706.0
2021-05-11,19.57,19.655,19.435,19.535,18813.0
2021-05-12,19.545,19.59,19.455,19.495,11919.0
2021-05-13,19.405,19.795,19.405,19.79,21619.0
2021-05-14,19.79,19.925,19.78,19.885,15264.0
2021-05-17,19.9,20.01,19.845,19.99,25011.0
2021-05-18,20.1,20.1,19.99,20.035,13039.0
2021-05-19,20.41,20.41,19.83,19.98,13884.0
2021-05-20,19.955,20.05,19.895,20.05,19371.0
2021-05-21,20.05,20.14,20.035,20.085,7871.0
2021-05-25,20.255,20.29,20.145,20.145,40188.0
2021-05-26,20.265,20.355,20.165,20.355,9853.0
2021-05-27,20.43,20.565,20.43,20.525,24073.0
2021-05-28,20.745,20.745,20.435,20.57,22848.0
2021-05-31,20.69,20.69,20.41,20.54,17347.0
2021-06-01,20.615,20.655,20.45,20.63,20462.0
2021-06-02,20.7,20.72,20.625,20.665,13035.0
2021-06-03,20.7,20.82,20.69,20.79,18883.0
2021-06-04,20.86,20.86,20.625,20.71,21519.0
2021-06-07,20.77,20.77,20.655,20.69,16552.0
2021-06-08,20.78,20.78,20.615,20.675,19514.0
2021-06-09,20.625,20.625,20.5,20.575,28147.0
2021-06-10,20.69,20.77,20.525,20.53,16535.0
2021-06-11,20.565,20.64,20.535,20.6,24087.0
2021-06-14,20.575,20.59,20.51,20.55,14437.0
2021-06-15,20.665,20.74,20.6,20.72,26610.0
2021-06-16,20.77,20.9,20.715,20.88,13505.0
2021-06-17,20.92,21.01,20.68,20.7,17102.0
2021-06-18,20.625,20.63,20.47,20.51,20773.0
2021-06-21,20.59,20.68,20.51,20.68,13548.0
2021-06-22,20.645,20.71,20.54,20.63,22233.0
2021-06-23,20.63,20.66,20.555,20.625,12227.0
2021-06-24,20.695,20.695,20.605,20.635,5392.0
2021-06-25,20.655,20.75,20.62,20.7,7027.0
2021-06-28,20.725,20.725,20.445,20.51,31900.0
2021-06-29,20.53,20.58,20.48,20.48,17479.0
2021-06-30,20.52,20.52,20.44,20.51,64898.0
2021-07-02,20.875,20.875,20.555,20.56,32043.0
2021-07-05,21.005,21.13,20.53,20.635,53982.0
2021-07-06,20.72,20.725,20.49,20.53,58438.0
2021-07-07,20.635,20.635,20.455,20.495,38782.0
2021-07-08,20.425,20.425,20.105,20.225,32945.0
2021-07-09,20.405,20.53,20.31,20.445,29815.0
2021-07-12,20.63,20.63,20.375,20.595,36784.0
2021-07-13,20.63,20.63,20.495,20.58,25881.0
2021-07-14,20.57,20.635,20.545,20.595,33493.0
2021-07-15,20.62,20.695,20.545,20.645,26847.0
2021-07-16,20.695,20.695,20.465,20.47,17073.0
2021-07-19,20.375,20.375,20.02,20.08,47687.0
2021-07-20,20.11,20.29,20.015,20.195,28392.0
2021-07-21,20.315,20.38,20.285,20.33,28419.0
2021-07-22,20.29,20.3,20.16,20.24,22138.0
2021-07-23,20.34,20.425,20.335,20.355,21405.0
2021-07-26,20.29,20.425,20.24,20.405,16193.0
2021-07-27,20.34,20.53,20.325,20.44,8287.0
2021-07-28,20.465,20.545,20.375,20.52,14100.0
2021-07-29,20.555,20.66,20.555,20.61,25306.0
2021-07-30,20.605,20.605,20.405,20.45,18452.0
2021-08-03,20.45,20.59,20.355,20.48,37428.0
2021-08-04,20.365,20.57,20.365,20.53,9275.0
2021-08-05,20.565,20.66,20.545,20.63,12776.0
2021-08-06,20.695,20.86,20.695,20.85,26886.0
2021-08-09,21.015,21.015,20.795,20.885,11624.0
2021-08-10,20.875,21.065,20.86,21.065,12016.0
2021-08-11,21.065,21.195,20.985,21.18,23192.0
2021-08-12,21.205,21.23,21.1,21.19,25895.0
2021-08-13,21.215,21.24,21.125,21.24,11362.0
2021-08-16,21.145,21.195,21.005,21.145,42134.0
2021-08-17,21.18,21.18,20.965,21.05,79585.0
2021-08-18,21.105,21.14,20.985,21.105,31227.0
2021-08-19,20.99,20.99,20.855,20.94,32614.0
2021-08-20,20.94,21.08,20.9,21.065,27850.0
2021-08-23,21.28,21.28,21.105,21.165,33635.0
2021-08-24,21.24,21.29,21.14,21.22,43257.0
2021-08-25,21.295,21.43,21.23,21.345,47396.0
2021-08-26,21.385,21.385,21.0,21.015,31329.0
2021-08-27,21.05,21.075,20.795,20.85,54216.0
2021-08-30,20.99,20.99,20.725,20.725,49541.0
2021-08-31,20.735,20.875,20.615,20.63,59424.0
2021-09-01,20.645,20.76,20.62,20.655,24923.0
2021-09-02,20.81,20.81,20.63,20.695,30050.0
2021-09-03,20.75,20.75,20.61,20.695,16597.0
2021-09-07,20.735,20.86,20.66,20.75,25446.0
2021-09-08,20.745,20.815,20.67,20.685,26252.0
2021-09-09,20.61,20.795,20.61,20.75,24426.0
2021-09-10,20.8,20.8,20.685,20.7,29014.0
2021-09-13,20.775,20.835,20.7,20.75,21311.0
2021-09-14,20.75,20.795,20.61,20.61,32059.0
2021-09-15,20.58,20.795,20.545,20.785,16396.0
2021-09-16,20.815,20.885,20.735,20.86,35886.0
2021-09-17,20.745,20.865,20.645,20.685,50950.0
2021-09-20,20.56,20.56,20.075,20.33,62562.0
2021-09-21,20.43,20.52,20.315,20.315,23024.0
2021-09-22,20.44,20.495,20.345,20.415,18670.0
2021-09-23,20.49,20.72,20.49,20.685,34032.0
2021-09-24,20.66,20.735,20.66,20.705,12938.0
2021-09-27,20.77,20.92,20.77,20.9,30589.0
2021-09-28,20.92,20.92,20.68,20.68,20396.0
2021-09-29,20.775,20.85,20.73,20.73,12377.0
2021-09-30,20.745,20.755,20.47,20.54,19281.0
2021-10-01,20.58,20.775,20.47,20.715,10352.0
2021-10-04,20.685,20.845,20.61,20.68,15219.0
2021-10-05,20.785,20.945,20.72,20.94,28896.0
2021-10-06,20.785,20.86,20.705,20.835,33558.0
2021-10-07,20.97,21.025,20.925,20.995,11182.0
2021-10-08,21.015,21.15,20.975,21.15,30156.0
2021-10-12,21.06,21.11,21.025,21.05,13535.0
2021-10-13,21.06,21.065,20.86,21.025,26104.0
2021-10-14,21.115,21.185,21.06,21.16,25903.0
2021-10-15,21.255,21.43,21.255,21.415,20034.0
2021-10-18,21.415,21.495,21.38,21.495,28508.0
2021-10-19,21.58,21.605,21.515,21.595,39888.0
2021-10-20,21.605,21.755,21.57,21.755,17807.0
2021-10-21,21.8,21.83,21.7,21.755,26588.0
2021-10-22,21.755,21.865,21.73,21.855,18163.0
2021-10-25,21.895,22.02,21.815,21.985,26650.0
2021-10-26,22.03,22.17,21.99,22.105,17595.0
2021-10-27,22.17,22.17,21.98,21.995,35580.0
2021-10-28,22.02,22.105,21.955,22.015,19400.0
2021-10-29,22.005,22.02,21.775,21.775,74160.0
2021-11-01,21.97,21.97,21.8,21.93,29255.0
2021-11-02,21.955,22.07,21.88,22.03,26500.0
2021-11-03,22.13,22.22,22.03,22.18,70012.0
2021-11-04,22.26,22.26,22.04,22.12,59767.0
2021-11-05,22.18,22.295,22.04,22.08,40716.0
2021-11-08,22.195,22.22,21.99,22.045,43570.0
2021-11-09,22.005,22.105,21.955,22.105,41073.0
2021-11-10,22.08,22.19,22.07,22.165,33779.0
2021-11-11,22.205,22.255,22.19,22.22,15565.0
2021-11-12,22.205,22.32,22.14,22.32,18410.0
2021-11-15,22.395,22.42,22.195,22.205,52204.0
2021-11-16,22.255,22.27,22.19,22.215,29767.0
2021-11-17,22.19,22.22,22.055,22.14,22882.0
2021-11-18,22.145,22.145,22.04,22.12,30312.0
2021-11-19,22.03,22.09,21.845,22.005,38578.0
2021-11-22,22.17,22.23,22.065,22.13,16758.0
2021-11-23,22.18,22.33,22.165,22.3,22940.0
2021-11-24,22.245,22.355,22.24,22.295,25403.0
2021-11-25,22.345,22.415,22.315,22.395,12696.0
2021-11-26,22.14,22.14,21.895,21.965,77354.0
2021-11-29,22.105,22.13,21.815,21.83,36378.0
2021-11-30,21.805,21.815,21.325,21.355,61824.0
2021-12-01,21.605,21.72,21.4,21.405,57555.0
2021-12-02,21.54,21.855,21.275,21.72,37708.0
2021-12-03,21.83,21.87,21.68,21.755,34836.0
2021-12-06,21.84,21.965,21.83,21.875,42095.0
2021-12-07,21.955,22.015,21.93,21.965,41665.0
2021-12-08,22.04,22.04,21.915,21.97,19711.0
2021-12-09,21.905,22.005,21.87,21.985,18841.0
2021-12-10,22.055,22.09,21.97,22.015,35059.0
2021-12-13,22.04,22.08,21.82,21.895,34181.0
2021-12-14,21.855,22.08,21.845,22.015,21942.0
2021-12-15,21.995,22.165,21.965,22.105,35131.0
2021-12-16,22.205,22.37,22.19,22.245,36263.0
2021-12-17,21.89,22.27,21.88,22.115,22522.0
2021-12-20,21.945,22.02,21.83,21.905,31840.0
2021-12-21,22.14,22.265,22.13,22.215,24366.0
2021-12-22,22.19,22.405,22.19,22.4,11789.0
2021-12-23,22.49,22.62,22.445,22.595,30025.0
2021-12-24,22.63,22.655,22.62,22.63,7399.0
2021-12-29,22.87,22.92,22.82,22.855,57819.0
2021-12-30,22.895,22.935,22.81,22.835,21244.0
2021-12-31,22.755,22.82,22.66,22.735,12477.0
2022-01-04,23.085,23.235,23.03,23.23,43128.0
2022-01-05,23.295,23.37,23.235,23.245,71547.0
2022-01-06,23.36,23.52,23.33,23.52,33776.0
2022-01-07,23.56,23.73,23.52,23.72,37498.0
2022-01-10,23.78,23.795,23.545,23.595,46104.0
2022-01-11,23.67,23.955,23.66,23.955,39730.0
2022-01-12,23.93,24.13,23.92,24.075,50828.0
2022-01-13,24.155,24.32,24.145,24.28,73406.0
2022-01-14,24.22,24.43,24.085,24.415,48878.0
2022-01-17,24.505,24.695,24.43,24.695,63046.0
2022-01-18,24.64,24.64,24.455,24.48,61673.0
2022-01-19,24.565,24.565,24.13,24.175,92829.0
2022-01-20,24.205,24.34,24.035,24.055,62898.0
2022-01-21,23.865,23.945,23.655,23.765,83833.0
2022-01-24,23.41,23.565,23.12,23.545,112443.0
2022-01-25,23.395,23.815,23.23,23.69,62552.0
2022-01-26,23.92,24.055,23.78,23.84,76640.0
2022-01-27,23.955,24.13,23.755,23.84,137075.0
2022-01-28,23.855,23.855,23.59,23.83,33855.0
2022-01-31,23.74,24.08,23.72,24.055,135538.0
2022-02-01,24.13,24.355,24.055,24.325,42500.0
2022-02-02,24.49,24.64,24.38,24.595,75645.0
2022-02-03,24.475,24.625,24.44,24.525,79355.0
2022-02-04,24.565,24.69,24.525,24.66,34484.0
2022-02-07,24.76,24.76,24.59,24.71,49812.0
2022-02-08,24.785,25.015,24.7,24.965,61639.0
2022-02-09,25.115,25.115,24.86,24.865,42285.0
2022-02-10,24.915,24.935,24.74,24.76,69896.0
2022-02-11,24.785,24.975,24.635,24.735,53472.0
2022-02-14,24.74,24.74,24.405,24.49,49820.0
2022-02-15,24.71,24.75,24.555,24.605,23702.0
2022-02-16,24.6,24.75,24.575,24.715,40035.0
2022-02-17,24.635,24.635,24.3,24.315,58213.0
2022-02-18,24.435,24.48,24.26,24.295,35742.0
2022-02-22,23.91,24.325,23.91,24.325,56989.0
2022-02-23,24.41,24.455,24.01,24.065,63427.0
2022-02-24,23.32,23.55,23.205,23.55,111495.0
2022-02-25,23.885,24.345,23.835,24.3,51606.0
2022-02-28,24.075,24.1,23.86,24.035,67962.0
2022-03-01,23.99,24.125,23.575,23.665,55334.0
2022-03-02,23.8,24.22,23.7,24.15,39023.0
2022-03-03,24.15,24.245,24.015,24.055,47707.0
2022-03-04,23.89,23.96,23.765,23.815,34533.0
2022-03-07,23.775,23.885,23.47,23.525,65521.0
2022-03-08,23.54,23.73,23.22,23.345,128094.0
2022-03-09,23.69,24.015,23.64,23.89,46728.0
2022-03-10,23.725,23.965,23.665,23.84,44576.0
2022-03-11,23.89,24.06,23.79,23.79,36091.0
2022-03-14,23.935,24.135,23.865,23.935,48061.0
2022-03-15,24.025,24.025,23.755,23.96,51135.0
2022-03-16,24.125,24.355,24.0,24.245,70026.0
2022-03-17,24.245,24.395,24.2,24.395,42216.0
2022-03-18,24.345,24.51,24.225,24.455,71445.0
2022-03-21,24.535,24.595,24.46,24.51,58046.0
2022-03-22,24.555,24.77,24.52,24.61,41423.0
2022-03-23,24.535,24.535,23.935,23.935,91805.0
2022-03-24,24.105,24.105,23.885,23.935,39825.0
2022-03-25,23.995,24.11,23.955,24.095,41336.0
2022-03-28,24.095,24.105,23.92,24.03,51704.0
2022-03-29,24.17,24.215,23.945,24.005,47556.0
2022-03-30,23.98,23.995,23.81,23.865,45867.0
2022-03-31,23.85,23.935,23.455,23.505,70772.0
2022-04-01,23.625,23.64,23.295,23.385,57801.0
2022-04-04,23.39,23.53,23.27,23.505,47370.0
2022-04-05,23.43,23.64,23.415,23.49,33800.0
2022-04-06,23.37,23.39,23.095,23.18,62378.0
2022-04-07,23.16,23.18,22.785,22.925,62554.0
2022-04-08,22.96,23.185,22.96,23.03,26427.0
2022-04-11,23.035,23.205,22.95,22.975,57296.0
2022-04-12,23.02,23.03,22.64,22.7,54201.0
2022-04-13,22.64,22.64,22.405,22.6,63394.0
2022-04-14,22.625,22.725,22.615,22.63,46424.0
2022-04-18,22.64,22.685,22.55,22.585,61211.0
2022-04-19,22.64,22.825,22.64,22.805,45148.0
2022-04-20,22.865,23.15,22.82,22.995,53141.0
2022-04-21,23.11,23.285,22.905,22.965,49594.0
2022-04-22,22.955,22.955,22.495,22.52,56246.0
2022-04-25,22.365,22.46,22.065,22.425,85339.0
2022-04-26,22.215,22.5,22.095,22.13,60089.0
2022-04-27,22.065,22.14,21.795,21.835,95031.0
2022-04-28,22.02,22.265,21.93,22.12,43990.0
2022-04-29,22.13,22.205,21.9,21.91,42516.0
2022-05-02,21.98,21.995,21.65,21.9,57593.0
2022-05-03,21.935,22.275,21.92,22.145,39966.0
2022-05-04,22.155,22.375,22.02,22.375,69541.0
2022-05-05,22.29,22.29,21.835,21.945,59297.0
2022-05-06,21.785,21.945,21.7,21.845,64269.0
2022-05-09,21.625,21.735,21.505,21.615,84486.0
2022-05-10,21.685,21.81,21.38,21.465,65388.0
2022-05-11,21.365,21.71,21.295,21.395,40756.0
2022-05-12,21.245,21.305,21.06,21.26,71306.0
2022-05-13,21.43,21.55,21.365,21.48,26377.0
2022-05-16,21.55,21.71,21.39,21.65,59109.0
2022-05-17,21.835,22.035,21.76,21.98,47756.0
2022-05-18,21.93,21.955,21.515,21.565,44204.0
2022-05-19,21.39,21.675,21.36,21.505,42464.0
2022-05-20,21.61,21.665,21.265,21.52,38914.0
2022-05-24,21.825,21.89,21.61,21.865,50926.0
2022-05-25,21.96,22.24,21.865,22.07,62149.0
2022-05-26,22.295,22.295,22.105,22.13,43977.0
2022-05-27,22.22,22.415,22.205,22.365,29742.0
2022-05-30,22.545,22.56,22.425,22.5,23788.0
2022-05-31,22.39,22.595,22.27,22.485,44428.0
2022-06-01,22.55,22.67,22.34,22.515,53479.0
2022-06-02,22.475,22.695,22.375,22.685,55454.0
2022-06-03,22.575,22.62,22.435,22.49,27907.0
2022-06-06,22.635,22.68,22.465,22.485,26400.0
2022-06-07,22.38,22.515,22.38,22.5,20501.0
2022-06-08,22.44,22.475,22.22,22.34,25170.0
2022-06-09,22.28,22.29,21.985,21.985,24482.0
2022-06-10,21.775,21.775,21.485,21.56,44748.0
2022-06-13,21.165,21.265,21.08,21.19,51922.0
2022-06-14,21.205,21.255,20.895,20.985,60369.0
2022-06-15,21.12,21.305,20.895,21.14,78858.0
2022-06-16,20.9,20.9,20.46,20.53,67103.0
2022-06-17,20.57,20.79,20.47,20.545,70334.0
2022-06-20,20.7,20.92,20.63,20.9,26298.0
2022-06-21,21.005,21.02,20.85,20.865,38685.0
2022-06-22,20.745,20.745,20.53,20.555,44042.0
2022-06-23,20.54,20.54,19.87,19.895,60252.0
2022-06-24,20.04,20.185,19.935,20.04,43015.0
2022-06-27,20.125,20.33,20.075,20.275,45538.0
2022-06-28,20.445,20.59,20.185,20.285,63502.0
2022-06-29,20.285,20.38,20.15,20.26,64769.0
2022-06-30,20.055,20.2,19.81,20.185,81397.0
2022-07-04,20.21,20.385,20.185,20.235,46587.0
2022-07-05,20.165,20.165,19.855,20.15,79488.0
2022-07-06,20.175,20.185,19.945,20.165,63620.0
2022-07-07,20.285,20.54,19.88,20.465,43682.0
2022-07-08,20.61,20.61,20.395,20.515,59527.0
2022-07-11,20.445,20.515,20.335,20.405,43855.0
2022-07-12,20.26,20.48,20.26,20.32,39800.0
2022-07-13,20.26,20.27,19.905,20.09,56009.0
2022-07-14,19.945,19.955,19.32,19.36,74104.0
2022-07-15,19.455,19.57,19.325,19.435,57422.0
2022-07-18,19.6,19.885,19.6,19.735,37392.0
2022-07-19,19.8,20.245,19.775,20.21,44448.0
2022-07-20,20.285,20.33,20.1,20.31,41869.0
2022-07-21,20.28,20.4,20.18,20.39,37510.0
2022-07-22,20.445,20.505,20.28,20.39,32915.0
2022-07-25,20.485,20.595,20.33,20.52,38022.0
2022-07-26,20.475,20.57,20.35,20.37,47463.0
2022-07-27,20.545,20.69,20.365,20.615,37699.0
2022-07-28,20.715,20.75,20.52,20.725,32694.0
2022-07-29,20.785,20.99,20.675,20.935,37397.0
2022-08-02,20.86,20.87,20.665,20.825,53104.0
2022-08-03,20.905,21.08,20.835,21.03,30720.0
2022-08-04,21.065,21.1,20.86,20.93,28050.0
2022-08-05,20.965,21.055,20.885,21.025,38419.0
2022-08-08,21.165,21.165,20.945,20.99,18237.0
2022-08-09,21.025,21.11,20.63,20.835,22071.0
2022-08-10,20.955,21.32,20.62,21.235,30032.0
2022-08-11,21.31,21.485,21.285,21.43,30587.0
2022-08-12,21.56,21.67,21.485,21.635,23358.0
2022-08-15,21.575,21.77,21.56,21.77,23669.0
2022-08-16,21.765,22.07,21.765,22.035,27945.0
2022-08-17,21.995,22.02,21.885,21.995,52670.0
2022-08-18,21.935,22.12,21.925,22.055,32352.0
2022-08-19,22.07,22.155,21.78,21.84,52338.0
2022-08-22,21.72,21.72,21.515,21.585,48596.0
2022-08-23,21.57,21.57,21.22,21.245,35737.0
2022-08-24,21.135,21.135,20.865,20.94,33474.0
2022-08-25,21.035,21.155,20.98,21.0,24826.0
2022-08-26,21.12,21.155,20.835,20.895,22301.0
2022-08-29,20.75,20.76,20.64,20.745,45605.0
2022-08-30,20.745,20.835,20.42,20.45,33545.0
2022-08-31,20.41,20.485,20.125,20.155,30637.0
2022-09-01,20.1,20.1,19.74,19.905,41792.0
2022-09-02,20.22,20.35,20.04,20.095,41972.0
2022-09-06,20.17,20.275,19.82,19.905,43735.0
2022-09-07,19.915,20.095,19.76,20.06,32764.0
2022-09-08,19.99,20.445,19.955,20.435,35380.0
2022-09-09,20.615,20.83,20.59,20.805,39226.0
2022-09-12,20.915,21.075,20.89,20.965,58871.0
2022-09-13,20.685,20.77,20.51,20.57,36154.0
2022-09-14,20.685,20.71,20.53,20.615,29151.0
2022-09-15,20.615,20.855,20.59,20.71,36515.0
2022-09-16,20.545,20.59,20.445,20.565,52516.0
2022-09-19,20.41,20.71,20.41,20.69,31261.0
2022-09-20,20.665,20.665,20.35,20.52,18743.0
2022-09-21,20.595,20.595,20.235,20.235,56113.0
2022-09-22,20.325,20.335,20.13,20.18,37375.0
2022-09-23,19.95,19.975,19.625,19.785,46157.0
2022-09-26,19.77,19.875,19.625,19.83,57830.0
2022-09-27,19.88,19.9,19.52,19.64,45942.0
2022-09-28,19.53,19.965,19.45,19.865,44138.0
2022-09-29,19.745,19.745,19.48,19.71,38560.0
2022-09-30,19.71,19.88,19.605,19.625,29690.0
2022-10-03,19.735,20.045,19.735,19.95,26668.0
2022-10-04,20.165,20.45,20.14,20.3,30482.0
2022-10-05,20.145,20.19,20.025,20.175,46867.0
2022-10-06,20.115,20.12,19.54,19.605,46370.0
2022-10-07,19.505,19.51,19.15,19.265,33303.0
2022-10-11,19.085,19.085,18.75,18.79,49888.0
2022-10-12,18.8,19.005,18.725,18.91,29167.0
2022-10-13,18.705,19.545,18.575,19.45,31026.0
2022-10-14,19.625,19.665,19.42,19.495,26196.0
2022-10-17,19.675,19.83,19.665,19.76,25374.0
2022-10-18,20.14,20.155,19.855,19.925,25619.0
2022-10-19,19.82,19.82,19.505,19.64,37497.0
2022-10-20,19.565,19.695,19.385,19.445,34785.0
2022-10-21,19.495,19.775,19.37,19.745,20714.0
2022-10-24,19.805,19.87,19.745,19.805,15077.0
2022-10-25,19.76,20.015,19.68,20.015,57801.0
2022-10-26,19.855,20.25,19.855,20.08,23016.0
2022-10-27,20.175,20.25,20.08,20.14,23411.0
2022-10-28,20.2,20.355,20.165,20.335,17639.0
2022-10-31,20.295,20.425,20.21,20.285,23688.0
2022-11-01,20.465,20.485,20.27,20.305,28246.0
2022-11-02,20.285,20.455,20.155,20.19,70963.0
2022-11-03,20.045,20.155,19.985,20.12,31426.0
2022-11-04,20.235,20.465,20.155,20.45,67010.0
2022-11-07,20.535,20.585,20.44,20.52,14209.0
2022-11-08,20.58,20.68,20.535,20.57,27336.0
2022-11-09,20.535,20.545,20.37,20.405,24698.0
2022-11-10,20.68,21.145,20.675,21.06,29384.0
2022-11-11,21.13,21.155,20.94,21.12,24173.0
2022-11-14,21.13,21.155,21.015,21.08,16300.0
2022-11-15,21.17,21.225,20.88,20.975,20291.0
2022-11-16,21.015,21.015,20.87,20.975,11742.0
2022-11-17,20.76,20.985,20.76,20.975,19784.0
2022-11-18,21.08,21.19,21.06,21.07,15662.0
2022-11-21,21.085,21.225,21.07,21.225,19161.0
2022-11-22,21.255,21.425,21.22,21.4,18695.0
2022-11-23,21.385,21.52,21.34,21.455,16732.0
2022-11-24,21.53,21.585,21.445,21.47,18392.0
2022-11-25,21.495,21.59,21.495,21.53,8970.0
2022-11-28,21.48,21.54,21.245,21.33,18535.0
2022-11-29,21.315,21.315,21.1,21.21,49214.0
2022-11-30,21.21,21.28,20.9,21.27,31776.0
2022-12-01,21.15,21.23,20.945,20.995,29356.0
2022-12-02,20.855,21.01,20.84,20.925,21096.0
2022-12-05,20.855,20.89,20.605,20.65,17921.0
2022-12-06,20.725,20.725,20.405,20.555,18350.0
2022-12-07,20.545,20.625,20.44,20.495,19232.0
2022-12-08,20.5,20.52,20.275,20.365,30411.0
2022-12-09,20.34,20.53,20.32,20.485,22392.0
2022-12-12,20.495,20.495,20.175,20.38,64454.0
2022-12-13,20.46,20.53,19.965,20.05,28272.0
2022-12-14,20.05,20.12,19.835,19.88,37333.0
2022-12-15,19.715,19.75,19.525,19.635,85571.0
2022-12-16,19.51,19.62,19.51,19.605,54549.0
2022-12-19,19.63,19.67,19.285,19.38,41606.0
2022-12-20,19.43,19.705,19.415,19.63,25857.0
2022-12-21,19.76,19.89,19.75,19.785,69669.0
2022-12-22,19.74,19.75,19.475,19.645,23889.0
2022-12-23,19.705,19.81,19.67,19.81,27369.0
2022-12-28,19.795,19.835,19.54,19.585,30980.0
2022-12-29,19.66,19.885,19.66,19.86,13325.0
2022-12-30,19.815,19.84,19.675,19.755,13988.0
2023-01-03,19.87,19.99,19.755,19.86,22084.0
2023-01-04,19.935,20.225,19.935,20.1,25803.0
2023-01-05,20.095,20.095,19.935,20.065,23669.0
2023-01-06,20.13,20.275,20.095,20.25,9245.0
2023-01-09,20.32,20.405,20.25,20.295,15520.0
2023-01-10,20.3,20.38,20.285,20.37,14857.0
2023-01-11,20.37,20.53,20.355,20.465,19447.0
2023-01-12,20.545,20.735,20.465,20.685,25705.0
2023-01-13,20.595,20.89,20.595,20.885,20394.0
2023-01-16,20.92,20.98,20.865,20.945,16087.0
2023-01-17,21.005,21.05,20.885,21.025,19918.0
2023-01-18,21.055,21.17,20.885,20.91,34112.0
2023-01-19,20.795,20.83,20.7,20.805,23484.0
2023-01-20,20.805,20.9,20.755,20.9,20417.0
2023-01-23,20.95,21.06,20.835,21.02,16330.0
2023-01-24,21.02,21.035,20.96,21.035,18228.0
2023-01-25,20.975,21.125,20.925,21.08,12508.0
2023-01-26,21.095,21.3,21.095,21.255,18921.0
2023-01-27,21.315,21.365,21.27,21.36,28583.0
2023-01-30,21.265,21.365,21.255,21.335,22163.0
2023-01-31,21.36,21.605,21.27,21.57,29196.0
2023-02-01,21.585,21.735,21.525,21.64,36572.0
2023-02-02,21.7,21.845,21.665,21.77,21909.0
2023-02-03,21.81,21.95,21.785,21.855,33301.0
2023-02-06,21.81,21.83,21.7,21.75,18054.0
2023-02-07,21.74,22.04,21.7,21.995,18942.0
2023-02-08,21.96,22.1,21.91,21.97,12186.0
2023-02-09,22.02,22.11,21.84,21.89,21693.0
2023-02-10,21.83,21.935,21.795,21.925,12462.0
2023-02-13,21.925,22.065,21.9,22.04,12396.0
2023-02-14,21.95,22.115,21.915,22.03,15703.0
2023-02-15,21.935,22.005,21.925,21.98,9425.0
2023-02-16,21.925,22.04,21.855,21.925,12709.0
2023-02-17,21.895,21.99,21.875,21.945,26602.0
2023-02-21,21.875,21.965,21.57,21.63,18155.0
2023-02-22,21.56,21.57,21.415,21.475,14933.0
2023-02-23,21.57,21.57,21.37,21.42,17363.0
2023-02-24,21.325,21.625,21.3,21.595,22061.0
2023-02-27,21.695,21.77,21.59,21.595,11297.0
2023-02-28,21.49,21.5,21.23,21.275,23515.0
2023-03-01,21.185,21.35,21.08,21.335,19446.0
2023-03-02,21.23,21.23,21.045,21.22,15060.0
2023-03-03,21.315,21.545,21.315,21.51,43005.0
2023-03-06,21.535,21.665,21.485,21.5,15919.0
2023-03-07,21.545,21.57,21.1,21.16,27369.0
2023-03-08,21.16,21.22,21.065,21.1,27791.0
2023-03-09,21.065,21.065,20.565,20.625,41488.0
2023-03-10,20.485,20.51,20.135,20.18,63843.0
2023-03-13,19.9,19.97,19.47,19.88,112465.0
2023-03-14,20.335,20.335,19.91,19.95,62661.0
2023-03-15,19.665,19.725,19.425,19.665,78158.0
2023-03-16,19.585,19.98,19.42,19.82,53487.0
2023-03-17,19.735,19.75,19.55,19.585,39365.0
2023-03-20,19.67,19.76,19.515,19.6,56219.0
2023-03-21,19.945,19.97,19.81,19.84,41125.0
2023-03-22,19.935,19.96,19.74,19.84,40748.0
2023-03-23,19.755,19.825,19.48,19.51,53791.0
2023-03-24,19.34,19.51,19.23,19.5,43083.0
2023-03-27,19.745,19.745,19.605,19.7,29259.0
2023-03-28,19.71,19.78,19.595,19.71,22333.0
2023-03-29,19.825,19.975,19.825,19.965,17746.0
2023-03-30,20.1,20.15,19.965,19.985,27674.0
2023-03-31,20.1,20.14,20.055,20.115,29554.0
2023-04-03,20.24,20.335,20.205,20.315,25626.0
2023-04-04,20.43,20.44,20.09,20.135,18963.0
2023-04-05,20.025,20.105,19.985,20.07,24746.0
2023-04-06,20.055,20.14,19.99,20.125,6446.0
2023-04-10,20.125,20.24,20.08,20.21,16433.0
2023-04-11,20.28,20.38,20.255,20.37,15243.0
2023-04-12,20.46,20.5,20.315,20.36,11929.0
2023-04-13,20.335,20.39,20.28,20.38,13857.0
2023-04-14,20.53,20.57,20.44,20.45,13787.0
2023-04-17,20.46,20.555,20.36,20.5,18583.0
2023-04-18,20.6,20.715,20.6,20.715,19859.0
2023-04-19,20.625,20.75,20.605,20.72,11020.0
2023-04-20,20.62,20.715,20.62,20.68,9637.0
2023-04-21,20.68,20.68,20.505,20.6,14159.0
2023-04-24,20.56,20.585,20.435,20.47,22829.0
2023-04-25,20.39,20.4,20.055,20.065,19674.0
2023-04-26,20.02,20.24,20.01,20.135,18511.0
2023-04-27,20.24,20.425,20.24,20.41,35063.0
2023-04-28,20.32,20.47,20.3,20.445,14484.0
2023-05-01,20.495,20.585,20.415,20.435,32609.0
2023-05-02,20.4,20.4,19.88,19.995,36467.0
2023-05-03,19.975,20.205,19.96,20.0,40473.0
2023-05-04,19.965,19.995,19.675,19.765,37113.0
2023-05-05,19.975,20.215,19.965,20.17,21386.0
2023-05-08,20.25,20.34,20.16,20.215,20784.0
2023-05-09,19.925,19.995,19.86,19.995,18050.0
2023-05-10,20.08,20.1,19.93,20.03,16114.0
2023-05-11,19.96,20.17,19.905,20.16,10922.0
2023-05-12,20.215,20.295,20.1,20.145,25175.0
2023-05-15,20.215,20.4,20.215,20.38,12296.0
2023-05-16,20.295,20.365,20.075,20.09,18800.0
2023-05-17,20.16,20.285,20.11,20.275,20661.0
2023-05-18,20.265,20.285,20.145,20.195,29060.0
2023-05-19,20.31,20.355,20.08,20.15,13783.0
2023-05-23,20.105,20.245,20.085,20.15,21714.0
2023-05-24,19.875,19.875,19.685,19.775,32976.0
2023-05-25,19.75,19.8,19.65,19.765,34005.0
2023-05-26,19.8,19.97,19.765,19.92,20538.0
2023-05-29,19.995,20.07,19.98,20.05,10664.0
2023-05-30,19.96,20.025,19.795,19.8,29525.0
2023-05-31,19.73,19.765,19.52,19.53,22276.0
2023-06-01,19.545,19.635,19.405,19.49,26343.0
2023-06-02,19.615,19.995,19.615,19.995,12620.0
2023-06-05,20.015,20.035,19.685,19.715,16537.0
2023-06-06,19.68,19.925,19.67,19.925,21237.0
2023-06-07,19.91,19.97,19.83,19.89,13804.0
2023-06-08,19.89,19.955,19.795,19.9,29082.0
2023-06-09,19.865,19.97,19.83,19.845,17172.0
2023-06-12,19.83,19.91,19.75,19.83,20572.0
2023-06-13,19.855,20.05,19.855,20.005,20701.0
2023-06-14,20.085,20.155,19.995,20.075,34413.0
2023-06-15,20.05,20.21,20.05,20.21,29136.0
2023-06-16,20.22,20.28,20.2,20.23,13242.0
2023-06-19,20.235,20.235,20.165,20.22,8058.0
2023-06-20,20.14,20.15,19.955,19.99,19697.0
2023-06-21,19.91,19.935,19.8,19.83,13415.0
2023-06-22,19.745,19.745,19.565,19.595,17242.0
2023-06-23,19.485,19.485,19.38,19.395,22799.0
2023-06-26,19.395,19.725,19.38,19.71,10961.0
2023-06-27,19.735,19.885,19.72,19.87,44951.0
2023-06-28,19.885,19.93,19.815,19.87,21065.0
2023-06-29,19.96,20.065,19.96,20.02,14878.0
2023-06-30,20.145,20.26,20.145,20.225,16651.0
2023-07-04,20.315,20.325,20.225,20.295,13647.0
2023-07-05,20.26,20.27,20.155,20.25,16239.0
2023-07-06,20.075,20.075,19.895,19.93,21750.0
2023-07-07,19.86,20.12,19.84,20.0,19883.0
2023-07-10,20.03,20.055,19.94,19.96,18618.0
2023-07-11,19.95,20.04,19.92,20.03,23220.0
2023-07-12,20.17,20.19,20.075,20.135,11114.0
2023-07-13,20.225,20.42,20.225,20.42,18676.0
2023-07-14,20.5,20.52,20.42,20.43,9024.0
2023-07-17,20.395,20.535,20.375,20.5,11914.0
2023-07-18,20.565,20.725,20.565,20.68,12836.0
2023-07-19,20.77,20.885,20.715,20.855,15990.0
2023-07-20,20.885,20.89,20.795,20.85,17124.0
2023-07-21,20.91,20.92,20.855,20.91,18376.0
2023-07-24,20.92,21.045,20.865,20.93,21073.0
2023-07-25,20.99,20.99,20.66,20.67,11862.0
2023-07-26,20.66,20.84,20.65,20.765,13454.0
2023-07-27,20.82,20.935,20.73,20.77,23052.0
2023-07-28,20.92,20.965,20.83,20.855,22197.0
2023-07-31,20.83,21.01,20.83,20.935,11229.0
2023-08-01,20.92,20.92,20.66,20.74,23397.0
2023-08-02,20.59,20.59,20.4,20.515,19496.0
2023-08-03,20.42,20.42,20.285,20.41,17968.0
2023-08-04,20.42,20.625,20.42,20.49,14502.0
2023-08-08,20.43,20.455,20.32,20.355,15953.0
2023-08-09,20.34,20.355,20.24,20.32,18704.0
2023-08-10,20.34,20.51,20.34,20.365,8310.0
2023-08-11,20.34,20.455,20.34,20.435,14615.0
2023-08-14,20.41,20.41,20.275,20.305,11291.0
2023-08-15,20.18,20.195,19.855,19.885,19909.0
2023-08-16,19.84,19.9,19.83,19.89,12437.0
2023-08-17,19.99,19.99,19.775,19.775,11315.0
2023-08-18,19.72,19.74,19.66,19.72,14120.0
2023-08-21,19.705,19.76,19.595,19.595,27303.0
2023-08-22,19.65,19.65,19.39,19.42,66636.0
2023-08-23,19.455,19.66,19.455,19.635,20679.0
2023-08-24,19.59,19.68,19.555,19.56,20446.0
2023-08-25,19.65,19.68,19.31,19.465,25546.0
2023-08-28,19.525,19.74,19.515,19.73,19180.0
2023-08-29,19.67,20.035,19.65,20.01,21590.0
2023-08-30,20.035,20.09,19.985,20.0,23164.0
2023-08-31,19.875,19.965,19.685,19.73,43281.0
2023-09-01,19.86,20.0,19.86,19.965,17257.0
2023-09-05,19.95,20.01,19.82,19.86,34537.0
2023-09-06,19.77,19.795,19.605,19.65,21999.0
2023-09-07,19.65,19.725,19.51,19.525,13724.0
2023-09-08,19.49,19.525,19.39,19.455,13423.0
2023-09-11,19.515,19.685,19.425,19.67,11356.0
2023-09-12,19.635,19.805,19.605,19.77,11442.0
2023-09-13,19.84,19.965,19.84,19.92,12432.0
2023-09-14,20.125,20.125,20.03,20.11,20929.0
2023-09-15,20.09,20.215,20.065,20.21,11629.0
2023-09-18,20.235,20.235,20.035,20.135,11540.0
2023-09-19,20.11,20.11,19.965,20.0,7608.0
2023-09-20,20.04,20.11,20.0,20.0,13739.0
2023-09-21,19.91,19.945,19.705,19.715,15080.0
2023-09-22,19.76,19.765,19.615,19.615,4273.0
2023-09-25,19.58,19.67,19.535,19.585,13449.0
2023-09-26,19.515,19.585,19.39,19.405,37147.0
2023-09-27,19.48,19.48,19.165,19.19,21631.0
2023-09-28,19.135,19.47,19.135,19.425,50086.0
2023-09-29,19.525,19.55,19.37,19.37,16029.0
2023-10-02,19.39,19.39,18.975,19.03,36752.0
2023-10-03,18.89,18.89,18.57,18.605,62249.0
2023-10-04,18.705,18.765,18.45,18.685,36922.0
2023-10-05,18.8,18.92,18.755,18.865,16192.0
2023-10-06,18.865,18.92,18.595,18.9,23477.0
2023-10-10,18.945,19.09,18.865,19.065,13930.0
2023-10-11,19.09,19.245,19.08,19.17,8713.0
2023-10-12,19.21,19.215,18.945,19.03,19179.0
2023-10-13,19.045,19.18,18.865,18.865,21623.0
2023-10-16,18.92,19.135,18.865,19.075,17098.0
2023-10-17,19.065,19.235,19.055,19.155,10503.0
2023-10-18,19.055,19.065,18.755,18.765,29657.0
2023-10-19,18.755,18.83,18.64,18.665,14769.0
2023-10-20,18.595,18.595,18.17,18.18,39090.0
2023-10-23,18.19,18.35,18.08,18.2,33414.0
2023-10-24,18.19,18.225,17.9,17.99,51124.0
2023-10-25,17.9,18.055,17.81,17.925,16335.0
2023-10-26,17.915,18.125,17.915,18.08,13749.0
2023-10-27,18.1,18.105,17.81,17.825,18469.0
2023-10-30,18.01,18.16,18.01,18.125,26690.0
2023-10-31,18.19,18.19,18.015,18.145,26266.0
2023-11-01,18.205,18.235,18.055,18.215,28798.0
2023-11-02,18.39,18.88,18.39,18.805,19981.0
2023-11-03,19.05,19.17,18.995,19.06,28577.0
2023-11-06,19.12,19.16,18.94,19.04,36319.0
2023-11-07,18.985,18.995,18.88,18.97,18616.0
2023-11-08,18.895,19.025,18.85,18.895,16472.0
2023-11-09,18.975,19.13,18.975,18.975,32441.0
2023-11-10,19.03,19.06,18.93,19.025,11818.0
2023-11-13,19.03,19.16,18.995,19.075,38929.0
2023-11-14,19.34,19.51,19.34,19.45,24766.0
2023-11-15,19.54,19.64,19.46,19.54,15059.0
2023-11-16,19.555,19.565,19.465,19.555,19156.0
2023-11-17,19.65,19.755,19.63,19.73,13329.0
2023-11-20,19.785,19.785,19.675,19.755,22819.0
2023-11-21,19.685,19.73,19.54,19.555,11271.0
2023-11-22,19.535,19.59,19.415,19.48,11651.0
2023-11-23,19.47,19.54,19.445,19.48,13964.0
2023-11-24,19.38,19.535,19.37,19.48,20056.0
2023-11-27,19.435,19.435,19.345,19.36,11778.0
2023-11-28,19.05,19.06,18.86,18.99,25299.0
2023-11-29,19.06,19.425,19.06,19.355,28588.0
2023-11-30,19.57,19.8,19.5,19.735,32158.0
2023-12-01,19.77,19.97,19.655,19.97,28093.0
2023-12-04,19.86,20.025,19.845,20.025,16593.0
2023-12-05,19.955,20.07,19.935,20.045,12779.0
2023-12-06,20.17,20.225,20.08,20.09,15626.0
2023-12-07,20.125,20.125,19.97,20.1,41848.0
2023-12-08,20.115,20.32,20.115,20.29,28630.0
2023-12-11,20.29,20.355,20.18,20.32,36427.0
2023-12-12,20.29,20.335,20.21,20.335,24527.0
2023-12-13,20.3,20.78,20.21,20.735,27634.0
2023-12-14,20.92,21.19,20.9,21.13,22236.0
2023-12-15,21.265,21.265,20.975,20.99,40604.0
2023-12-18,21.03,21.135,21.0,21.08,37087.0
2023-12-19,21.145,21.435,21.145,21.435,28320.0
2023-12-20,21.455,21.585,21.3,21.375,40762.0
2023-12-21,21.42,21.61,21.42,21.545,39650.0
2023-12-22,21.6,21.775,21.565,21.74,34391.0
2023-12-27,21.745,21.945,21.72,21.865,31374.0
2023-12-28,21.865,21.945,21.8,21.865,27951.0
2023-12-29,21.845,21.955,21.845,21.94,10221.0
2024-01-02,21.855,21.985,21.8,21.91,47573.0
2024-01-03,21.8,21.82,21.675,21.755,20566.0
2024-01-04,21.7,21.93,21.7,21.79,30190.0
2024-01-05,21.79,21.985,21.79,21.91,24512.0
2024-01-08,21.93,22.12,21.91,22.12,39986.0
2024-01-09,22.04,22.055,21.83,21.855,27520.0
2024-01-10,21.81,21.91,21.7,21.7,27905.0
2024-01-11,21.61,21.655,21.325,21.44,56074.0
2024-01-12,21.49,21.575,21.325,21.36,35005.0
2024-01-15,21.335,21.465,21.28,21.435,16095.0
2024-01-16,21.3,21.4,21.2,21.335,20612.0
2024-01-17,21.27,21.31,21.15,21.215,24958.0
2024-01-18,21.26,21.31,21.115,21.15,20737.0
2024-01-19,21.19,21.425,21.17,21.41,16285.0
2024-01-22,21.49,21.51,21.25,21.39,32214.0
2024-01-23,21.47,21.47,21.225,21.29,24934.0
2024-01-24,21.41,21.52,21.37,21.465,46570.0
2024-01-25,21.53,21.565,21.425,21.545,24728.0
2024-01-26,21.535,21.555,21.47,21.52,14991.0
2024-01-29,21.48,21.675,21.465,21.655,15457.0
2024-01-30,21.675,21.71,21.555,21.675,10495.0
2024-01-31,21.545,21.645,21.39,21.425,153193.0
2024-02-01,21.4,21.47,21.195,21.47,41219.0
2024-02-02,21.425,21.455,21.27,21.455,32885.0
2024-02-05,21.37,21.39,21.19,21.27,30774.0
2024-02-06,21.235,21.36,21.215,21.27,27352.0
2024-02-07,21.245,21.26,21.115,21.14,24122.0
2024-02-08,21.105,21.135,20.905,21.05,39370.0
2024-02-09,21.015,21.29,21.015,21.29,27661.0
2024-02-12,21.29,21.48,21.29,21.455,25679.0
2024-02-13,21.26,21.26,20.895,21.08,30039.0
2024-02-14,21.195,21.325,21.195,21.305,28370.0
2024-02-15,21.38,21.61,21.36,21.52,24836.0
2024-02-16,21.52,21.685,21.51,21.59,15257.0
2024-02-20,21.575,21.805,21.545,21.7,28049.0
2024-02-21,21.71,21.74,21.59,21.655,20271.0
2024-02-22,21.795,21.885,21.74,21.775,27042.0
2024-02-23,21.805,21.915,21.805,21.875,10085.0
2024-02-26,21.805,21.93,21.63,21.695,17750.0
2024-02-27,21.63,21.765,21.565,21.73,32435.0
2024-02-28,21.75,21.785,21.63,21.645,17979.0
2024-02-29,21.84,21.93,21.695,21.895,32810.0
2024-03-01,22.025,22.155,21.96,22.06,36871.0
2024-03-04,22.035,22.255,22.005,22.145,27553.0
2024-03-05,22.155,22.34,22.125,22.235,32729.0
2024-03-06,22.4,22.43,22.29,22.33,25587.0
2024-03-07,22.395,22.465,22.3,22.44,35406.0
2024-03-08,22.465,22.53,22.43,22.505,17433.0
2024-03-11,22.44,22.53,22.365,22.52,17146.0
2024-03-12,22.55,22.585,22.485,22.55,19946.0
2024-03-13,22.56,22.695,22.56,22.68,19442.0
2024-03-14,22.65,22.67,22.355,22.46,19054.0
2024-03-15,22.375,22.57,22.375,22.52,28694.0
2024-03-18,22.585,22.585,22.365,22.495,16277.0
2024-03-19,22.56,22.625,22.55,22.56,11514.0
2024-03-20,22.52,22.77,22.485,22.745,30702.0
2024-03-21,22.82,22.985,22.8,22.92,23469.0
2024-03-22,22.965,23.03,22.875,22.92,16837.0
2024-03-25,22.885,23.005,22.865,22.9,22454.0
2024-03-26,22.94,23.04,22.885,22.885,17409.0
2024-03-27,22.965,23.105,22.94,23.105,20516.0
2024-03-28,23.095,23.325,23.085,23.26,44485.0
2024-04-01,23.195,23.225,23.06,23.18,39588.0
2024-04-02,23.06,23.085,22.855,22.94,20479.0
2024-04-03,22.89,23.085,22.865,22.965,27854.0
2024-04-04,23.085,23.17,22.875,22.885,31562.0
2024-04-05,22.95,23.075,22.9,22.995,17617.0
2024-04-08,23.04,23.19,23.04,23.17,16344.0
2024-04-09,23.245,23.27,23.04,23.205,17832.0
2024-04-10,23.05,23.05,22.725,22.825,72194.0
2024-04-11,22.81,22.81,22.595,22.735,20967.0
2024-04-12,22.635,22.705,22.44,22.52,30657.0
2024-04-15,22.625,22.725,22.3,22.355,44498.0
2024-04-16,22.32,22.32,22.05,22.08,72896.0
2024-04-17,22.15,22.3,22.02,22.085,28425.0
2024-04-18,22.135,22.235,22.02,22.02,15882.0
2024-04-19,22.07,22.33,22.07,22.255,15220.0
2024-04-22,22.32,22.395,22.28,22.345,18502.0
2024-04-23,22.375,22.44,22.32,22.42,13341.0
2024-04-24,22.375,22.45,22.225,22.3,12187.0
2024-04-25,22.17,22.215,21.995,22.215,26467.0
2024-04-26,22.19,22.3,22.19,22.28,19429.0
2024-04-29,22.29,22.3,22.085,22.16,22060.0
2024-04-30,22.135,22.215,22.085,22.085,15869.0
2024-05-01,22.075,22.29,22.05,22.205,28704.0
2024-05-02,22.17,22.235,22.085,22.085,17966.0
2024-05-03,22.245,22.255,22.085,22.16,36125.0
2024-05-06,22.205,22.395,22.17,22.385,15609.0
2024-05-07,22.45,22.475,22.33,22.355,11200.0
2024-05-08,22.225,22.605,22.225,22.605,24347.0
2024-05-09,22.58,22.7,22.58,22.655,15015.0
2024-05-10,22.71,22.81,22.71,22.765,5787.0
2024-05-13,22.785,22.865,22.775,22.785,22293.0
2024-05-14,22.84,22.885,22.72,22.745,25256.0
2024-05-15,22.775,22.85,22.775,22.81,19911.0
2024-05-16,22.83,22.845,22.745,22.755,7921.0
2024-05-17,22.765,22.865,22.755,22.865,10388.0
2024-05-21,22.71,22.95,22.71,22.84,11855.0
2024-05-22,22.735,22.735,22.56,22.655,11395.0
2024-05-23,22.74,22.74,22.445,22.535,21880.0
2024-05-24,22.585,22.73,22.575,22.685,8428.0
2024-05-27,22.65,22.75,22.65,22.725,16017.0
2024-05-28,22.64,22.695,22.535,22.585,13461.0
2024-05-29,22.31,22.31,21.93,21.965,35148.0
2024-05-30,22.155,22.565,22.155,22.48,23205.0
2024-05-31,22.555,22.575,22.2,22.435,29149.0
2024-06-03,22.51,22.63,22.37,22.52,26814.0
2024-06-04,22.415,22.49,22.32,22.48,49792.0
2024-06-05,22.545,22.61,22.37,22.48,28467.0
2024-06-06,22.45,22.51,22.38,22.425,15290.0
2024-06-07,22.305,22.435,22.305,22.385,16271.0
2024-06-10,22.305,22.31,22.22,22.24,111176.0
2024-06-11,22.155,22.155,22.005,22.015,22512.0
2024-06-12,22.1,22.255,22.07,22.155,23666.0
2024-06-13,22.105,22.105,21.895,21.95,45194.0
2024-06-14,21.82,21.835,21.615,21.715,32876.0
2024-06-17,21.68,21.725,21.595,21.66,36229.0
2024-06-18,21.64,21.845,21.62,21.735,18651.0
2024-06-19,21.695,21.745,21.64,21.68,15976.0
2024-06-20,21.65,21.69,21.48,21.48,22747.0
2024-06-21,21.41,21.625,21.41,21.495,36957.0
2024-06-24,21.55,21.86,21.55,21.825,23153.0
2024-06-25,21.815,21.85,21.695,21.845,20213.0
2024-06-26,21.73,21.795,21.645,21.785,14691.0
2024-06-27,21.76,21.835,21.71,21.785,21272.0
2024-06-28,21.825,21.925,21.75,21.805,15121.0
2024-07-02,21.72,21.92,21.7,21.92,25178.0
2024-07-03,21.965,22.145,21.965,22.115,17603.0
2024-07-04,22.145,22.18,22.105,22.115,4899.0
2024-07-05,22.17,22.17,21.92,21.925,23930.0
2024-07-08,21.92,22.01,21.91,21.995,13439.0
2024-07-09,22.01,22.17,21.945,22.115,12316.0
2024-07-10,22.115,22.35,22.105,22.33,22821.0
2024-07-11,22.435,22.535,22.385,22.51,21568.0
2024-07-12,22.545,22.685,22.545,22.595,12838.0
2024-07-15,22.66,22.8,22.595,22.76,33631.0
2024-07-16,22.855,22.985,22.825,22.975,38776.0
2024-07-17,22.845,22.975,22.845,22.93,43939.0
2024-07-18,22.97,23.045,22.845,22.95,21036.0
2024-07-19,22.885,22.975,22.825,22.895,15464.0
2024-07-22,22.96,23.045,22.865,23.025,14387.0
2024-07-23,23.035,23.05,22.885,22.995,19639.0
2024-07-24,22.925,23.0,22.83,22.83,30530.0
2024-07-25,22.795,22.98,22.73,22.945,190965.0
2024-07-26,23.02,23.125,23.02,23.125,13236.0
2024-07-29,23.16,23.21,23.05,23.13,47069.0
2024-07-30,23.115,23.295,23.115,23.16,16846.0
2024-07-31,23.265,23.415,23.16,23.265,23253.0
2024-08-01,23.275,23.285,22.895,22.99,33284.0
2024-08-02,22.7,22.7,22.425,22.615,73354.0
2024-08-06,21.955,22.425,21.76,22.38,50890.0
2024-08-07,22.595,22.595,22.2,22.305,31277.0
2024-08-08,22.445,22.625,22.38,22.575,36860.0
2024-08-09,22.595,22.72,22.575,22.71,17078.0
2024-08-12,22.72,22.72,22.415,22.49,46224.0
2024-08-13,22.635,22.72,22.605,22.7,33411.0
2024-08-14,22.735,22.895,22.735,22.87,12554.0
2024-08-15,23.04,23.17,23.02,23.105,152476.0
2024-08-16,23.095,23.3,23.055,23.3,10121.0
2024-08-19,23.245,23.47,23.245,23.435,32924.0
2024-08-20,23.445,23.455,23.34,23.455,21698.0
2024-08-21,23.395,23.47,23.385,23.46,20469.0
2024-08-22,23.37,23.425,23.285,23.415,19767.0
2024-08-23,23.44,23.695,23.44,23.635,23706.0
2024-08-26,23.655,23.695,23.635,23.665,24970.0
2024-08-27,23.525,23.525,23.355,23.465,38306.0
2024-08-28,23.495,23.515,23.305,23.39,14712.0
2024-08-29,23.545,23.79,23.545,23.695,49136.0
2024-08-30,23.74,23.96,23.705,23.94,43543.0
2024-09-03,23.79,23.885,23.79,23.885,21248.0
2024-09-04,23.835,24.11,23.835,24.11,20532.0
2024-09-05,24.15,24.225,24.1,24.175,22798.0
2024-09-06,24.195,24.365,24.025,24.13,17950.0
2024-09-09,24.205,24.495,24.13,24.495,25763.0
2024-09-10,24.545,24.545,24.29,24.505,13088.0
2024-09-11,24.47,24.79,24.47,24.77,30359.0
2024-09-12,24.78,24.845,24.715,24.84,28588.0
2024-09-13,24.885,25.035,24.885,25.02,19738.0
2024-09-16,25.075,25.195,25.025,25.18,13830.0
2024-09-17,25.225,25.3,25.205,25.275,24626.0
2024-09-18,25.205,25.215,25.085,25.13,34374.0
2024-09-19,25.375,25.445,25.33,25.435,27683.0
2024-09-20,25.495,25.655,25.43,25.62,21943.0
2024-09-23,25.61,25.64,25.37,25.485,29759.0
2024-09-24,25.485,25.535,25.39,25.4,18163.0
2024-09-25,25.4,25.43,25.345,25.4,20940.0
2024-09-26,25.44,25.725,25.41,25.63,25770.0
2024-09-27,25.675,25.735,25.59,25.6,28196.0
2024-09-30,25.57,25.645,25.485,25.64,28547.0
2024-10-01,25.59,25.645,25.39,25.6,37808.0
2024-10-02,25.55,25.62,25.465,25.505,33854.0
2024-10-03,25.475,25.525,25.37,25.515,31480.0
2024-10-04,25.645,25.715,25.61,25.64,19987.0
2024-10-07,25.59,25.665,25.495,25.61,16839.0
2024-10-08,25.655,25.75,25.485,25.55,28923.0
2024-10-09,25.495,25.62,25.475,25.62,20103.0
2024-10-10,25.45,25.505,25.36,25.505,32952.0
2024-10-11,25.495,25.76,25.465,25.715,17612.0
2024-10-15,25.695,25.83,25.675,25.8,28252.0
2024-10-16,25.835,26.055,25.82,26.025,25927.0
2024-10-17,26.18,26.21,26.065,26.12,25965.0
2024-10-18,26.17,26.17,26.035,26.15,21748.0
2024-10-21,26.095,26.15,25.93,25.99,22378.0
2024-10-22,25.865,26.025,25.83,26.02,20689.0
2024-10-23,25.895,26.02,25.855,26.02,23669.0
2024-10-24,25.925,26.085,25.915,26.065,21764.0
2024-10-25,26.065,26.16,25.94,25.95,22331.0
2024-10-28,25.93,26.125,25.93,26.115,19905.0
2024-10-29,26.14,26.15,26.01,26.065,22051.0
2024-10-30,25.98,26.13,25.94,26.085,28732.0
2024-10-31,26.065,26.105,25.76,25.835,48338.0
2024-11-01,25.885,25.98,25.855,25.925,28126.0
2024-11-04,25.905,26.095,25.865,25.96,27955.0
2024-11-05,25.99,26.075,25.94,26.055,15494.0
2024-11-06,26.4,26.475,26.13,26.4,48878.0
2024-11-07,26.44,26.545,26.43,26.505,29481.0
2024-11-08,26.505,26.545,26.39,26.525,23655.0
2024-11-11,26.58,26.77,26.57,26.675,27551.0
2024-11-12,26.695,26.695,26.525,26.63,36512.0
2024-11-13,26.675,26.685,26.545,26.6,24869.0
2024-11-14,26.63,26.78,26.58,26.725,27251.0
2024-11-15,26.695,26.81,26.61,26.655,19901.0
2024-11-18,26.665,26.86,26.655,26.8,18056.0
2024-11-19,26.685,26.875,26.64,26.875,25869.0
2024-11-20,26.915,26.97,26.85,26.955,25084.0
2024-11-21,26.895,27.135,26.855,27.06,22932.0
2024-11-22,27.03,27.175,27.01,27.145,17977.0
2024-11-25,27.19,27.315,27.145,27.165,26940.0
2024-11-26,27.06,27.2,26.97,27.19,22750.0
2024-11-27,27.075,27.27,27.065,27.25,26576.0
2024-11-28,27.28,27.325,27.27,27.29,12010.0
2024-11-29,27.2,27.355,27.2,27.345,25688.0
2024-12-02,27.335,27.41,27.18,27.29,38552.0
2024-12-03,27.115,27.145,26.945,27.06,41466.0
2024-12-04,27.05,27.18,27.04,27.075,38173.0
2024-12-05,26.685,27.165,26.665,27.165,49136.0
2024-12-06,27.145,27.345,27.135,27.325,34258.0
2024-12-09,27.26,27.365,27.25,27.335,28424.0
2024-12-10,27.305,27.42,27.29,27.41,16290.0
2024-12-11,27.45,27.48,27.395,27.47,40969.0
2024-12-12,27.405,27.48,27.305,27.375,27172.0
2024-12-13,27.395,27.405,27.25,27.325,20918.0
2024-12-16,27.24,27.355,27.175,27.25,21865.0
2024-12-17,27.095,27.21,27.095,27.175,13869.0
2024-12-18,27.125,27.165,26.78,26.83,43657.0
2024-12-19,26.925,26.945,26.725,26.76,25294.0
2024-12-20,26.625,26.925,26.53,26.845,25947.0
2024-12-23,26.74,26.915,26.635,26.915,26454.0
2024-12-24,26.865,27.01,26.865,26.955,15237.0
2024-12-27,26.96,27.07,26.925,27.0,11926.0
2024-12-30,26.835,27.02,26.82,27.0,14832.0
2024-12-31,26.97,27.085,26.945,26.97,9585.0
2025-01-02,27.105,27.115,26.905,26.945,12905.0
2025-01-03,26.98,27.115,26.945,27.06,17624.0
2025-01-06,27.185,27.22,27.03,27.04,24110.0
2025-01-07,27.075,27.145,26.97,27.01,24335.0
2025-01-08,26.97,27.085,26.925,27.06,19384.0
2025-01-09,26.98,27.105,26.98,27.105,8332.0
2025-01-10,27.06,27.06,26.875,27.0,21348.0
2025-01-13,26.77,26.865,26.73,26.825,20298.0
2025-01-14,26.845,26.945,26.81,26.895,16959.0
2025-01-15,27.115,27.185,27.06,27.135,14745.0
2025-01-16,27.185,27.25,27.125,27.25,17018.0
2025-01-17,27.3,27.51,27.29,27.49,34761.0
2025-01-20,27.46,27.52,27.405,27.46,25273.0
2025-01-21,27.375,27.585,27.365,27.54,18385.0
2025-01-22,27.49,27.575,27.46,27.5,37375.0
2025-01-23,27.49,27.595,27.49,27.56,11809.0
2025-01-24,27.515,27.63,27.515,27.61,11559.0
2025-01-27,27.485,27.735,27.485,27.705,20293.0
2025-01-28,27.68,27.825,27.67,27.785,36439.0
2025-01-29,27.735,27.845,27.725,27.805,24325.0
2025-01-30,27.88,27.995,27.815,27.88,30192.0
2025-01-31,27.785,27.88,27.65,27.735,50889.0
2025-02-03,26.205,27.14,26.205,27.11,100686.0
2025-02-04,27.195,27.295,26.945,26.955,32479.0
2025-02-05,27.005,27.06,26.87,27.06,23265.0
2025-02-06,27.185,27.235,27.165,27.225,15909.0
2025-02-07,27.215,27.215,27.07,27.185,9028.0
2025-02-10,27.34,27.43,27.295,27.37,5823.0
2025-02-11,27.295,27.505,27.275,27.475,14234.0
2025-02-12,27.38,27.4,27.235,27.36,12699.0
2025-02-13,27.4,27.42,27.295,27.34,10567.0
2025-02-14,27.39,27.475,27.32,27.33,20529.0
2025-02-18,27.295,27.43,27.255,27.38,12624.0
2025-02-19,27.33,27.4,27.16,27.39,14146.0
2025-02-20,27.33,27.37,27.205,27.3,15087.0
2025-02-21,27.335,27.375,27.16,27.2,12950.0
2025-02-24,27.2,27.29,27.14,27.21,31096.0
2025-02-25,27.345,27.49,27.27,27.405,13451.0
2025-02-26,27.435,27.59,27.295,27.445,6810.0
2025-02-27,27.49,27.59,27.305,27.335,18472.0
2025-02-28,27.305,27.5,27.25,27.445,14997.0
2025-03-03,27.52,27.615,27.14,27.305,19981.0
2025-03-04,26.91,26.95,26.515,26.705,29160.0
2025-03-05,26.6,26.66,26.485,26.63,24335.0
2025-03-06,26.475,26.525,26.235,26.34,12027.0
2025-03-07,26.215,26.54,26.215,26.505,12600.0
2025-03-10,26.24,26.435,26.215,26.33,14483.0
2025-03-11,26.175,26.235,25.855,25.925,27574.0
2025-03-12,25.97,26.135,25.895,26.085,22771.0
2025-03-13,25.845,26.04,25.7,25.865,36399.0
2025-03-14,25.795,26.24,25.795,26.215,15845.0
2025-03-17,26.205,26.445,26.205,26.425,7437.0
2025-03-18,26.475,26.475,26.26,26.31,5385.0
2025-03-19,26.385,26.475,26.36,26.445,13699.0
2025-03-20,26.385,26.495,26.36,26.405,4595.0
2025-03-21,26.34,26.37,26.205,26.35,13464.0
2025-03-24,26.48,26.655,26.47,26.615,15162.0
2025-03-25,26.725,26.82,26.725,26.74,28676.0
2025-03-26,26.8,26.86,26.685,26.74,7606.0
2025-03-27,26.705,26.705,26.54,26.635,7748.0
2025-03-28,26.53,26.55,26.275,26.295,6979.0
2025-03-31,26.08,26.44,26.045,26.365,13655.0
2025-04-01,26.355,26.46,26.14,26.305,10729.0
2025-04-02,26.19,26.645,26.19,26.645,7574.0
2025-04-03,26.17,26.45,26.16,26.19,13739.0
2025-04-04,25.82,25.82,25.255,25.4,23477.0
2025-04-07,24.595,25.265,24.505,24.69,42558.0
2025-04-08,25.185,25.325,24.47,24.635,30166.0
2025-04-09,24.35,25.49,24.245,25.43,19400.0
2025-04-10,25.225,25.235,24.515,24.77,16556.0
2025-04-11,24.635,25.17,24.635,25.14,8212.0
2025-04-14,25.47,25.555,25.35,25.535,8614.0
2025-04-15,25.655,25.84,25.655,25.74,13661.0
2025-04-16,25.625,25.8,25.48,25.72,13171.0
2025-04-17,25.77,25.875,25.695,25.81,9228.0
2025-04-21,25.695,25.77,25.565,25.71,20818.0
2025-04-22,25.885,26.17,25.855,26.17,11439.0
2025-04-23,26.49,26.55,26.275,26.325,9017.0
2025-04-24,26.275,26.44,26.255,26.43,12649.0
2025-04-25,26.395,26.52,26.345,26.52,35832.0
2025-04-28,26.53,26.715,26.53,26.675,10529.0
2025-04-29,26.695,26.93,26.695,26.91,37350.0
2025-04-30,26.85,27.02,26.635,27.02,8976.0
2025-05-01,27.055,27.175,27.0,27.105,17720.0
2025-05-02,27.28,27.33,27.155,27.29,21103.0
2025-05-05,27.23,27.37,27.205,27.3,10720.0
2025-05-06,27.205,27.23,27.115,27.155,12384.0
2025-05-07,27.25,27.35,27.225,27.27,12463.0
2025-05-08,27.38,27.535,27.35,27.445,10939.0
2025-05-09,27.565,27.565,27.485,27.515,10436.0
2025-05-12,27.905,27.935,27.79,27.79,10184.0
2025-05-13,27.905,27.935,27.83,27.935,8718.0
2025-05-14,27.935,28.17,27.935,28.17,12262.0
2025-05-15,28.2,28.355,28.16,28.345,22995.0
2025-05-16,28.355,28.48,28.345,28.405,6563.0
2025-05-20,28.5,28.62,28.45,28.45,16427.0
2025-05-21,28.355,28.375,28.235,28.365,13593.0
2025-05-22,28.375,28.65,28.375,28.53,11250.0
2025-05-23,28.375,28.62,28.375,28.56,12373.0
2025-05-26,28.665,28.765,28.62,28.66,3601.0
2025-05-27,28.61,28.96,28.56,28.91,11121.0
2025-05-28,29.08,29.235,29.055,29.06,8671.0
2025-05-29,29.225,29.225,28.96,29.14,17297.0
2025-05-30,29.04,29.205,29.04,29.145,17680.0
2025-06-02,29.08,29.155,28.99,29.1,19005.0
2025-06-03,29.195,29.235,29.12,29.175,21383.0
2025-06-04,29.185,29.205,29.07,29.13,16092.0
2025-06-05,29.195,29.255,29.05,29.175,19145.0
2025-06-06,29.315,29.385,29.295,29.315,9541.0
2025-06-09,29.255,29.41,29.255,29.305,10490.0
2025-06-10,29.285,29.39,29.285,29.305,18146.0
2025-06-11,29.375,29.375,29.165,29.175,15070.0
2025-06-12,29.195,29.245,29.145,29.235,13178.0
2025-06-13,29.05,29.195,29.01,29.09,39759.0
2025-06-16,29.195,29.39,29.165,29.225,10634.0
2025-06-17,29.185,29.235,29.145,29.215,20795.0
2025-06-18,29.225,29.385,29.225,29.325,10190.0
2025-06-19,29.275,29.285,29.195,29.285,3858.0
2025-06-20,29.41,29.44,29.265,29.335,47414.0
2025-06-23,29.255,29.41,29.215,29.395,13997.0
2025-06-24,29.49,29.7,29.48,29.64,30337.0
2025-06-25,29.59,29.63,29.55,29.61,6677.0
2025-06-26,29.62,29.855,29.58,29.815,10313.0
2025-06-27,29.835,30.06,29.815,29.935,21033.0
2025-06-30,30.01,30.19,29.955,30.15,27239.0
2025-07-02,30.27,30.405,30.24,30.395,21700.0
2025-07-03,30.435,30.585,30.415,30.535,10955.0
2025-07-04,30.505,30.595,30.495,30.565,5456.0
2025-07-07,30.585,30.74,30.495,30.525,20410.0
2025-07-08,30.525,30.575,30.465,30.565,10344.0
2025-07-09,30.62,30.77,30.62,30.7,12193.0
2025-07-10,30.71,30.975,30.69,30.89,8904.0
2025-07-11,30.79,30.79,30.63,30.74,15694.0
2025-07-14,30.73,30.75,30.61,30.73,17395.0
2025-07-15,30.72,30.72,30.585,30.65,14741.0
2025-07-16,30.66,30.8,30.555,30.78,9379.0
2025-07-17,30.71,31.075,30.69,31.035,24484.0
2025-07-18,31.055,31.065,30.945,30.995,18146.0
2025-07-21,31.055,31.175,31.005,31.085,20164.0
2025-07-22,31.105,31.175,31.075,31.145,14760.0
2025-07-23,31.24,31.32,31.21,31.23,14201.0
2025-07-24,31.275,31.305,31.2,31.2,9920.0
2025-07-25,31.19,31.345,31.1,31.345,21010.0
2025-07-28,31.325,31.355,31.16,31.215,19524.0
2025-07-29,31.265,31.265,31.01,31.06,9974.0
2025-07-30,31.12,31.275,31.08,31.09,14573.0
2025-07-31,30.99,31.06,30.87,30.87,8284.0
2025-08-01,30.665,30.82,30.605,30.82,30748.0
2025-08-05,31.05,31.1,30.88,31.0,13091.0
2025-08-06,31.09,31.14,31.02,31.03,16184.0
2025-08-07,31.1,31.16,30.97,31.02,7365.0
2025-08-08,31.07,31.235,31.07,31.16,13953.0
2025-08-11,31.16,31.295,31.16,31.245,15309.0
2025-08-12,31.355,31.455,31.325,31.405,9519.0
2025-08-13,31.505,31.63,31.505,31.62,13262.0
2025-08-14,31.65,31.77,31.59,31.76,20100.0
2025-08-15,31.8,31.83,31.715,31.73,12546.0
2025-08-18,31.68,31.69,31.62,31.69,23493.0
2025-08-19,31.69,31.79,31.65,31.69,10148.0
2025-08-20,31.78,31.79,31.65,31.72,17885.0
2025-08-21,31.69,31.785,31.64,31.74,11676.0
2025-08-22,31.835,32.025,31.795,31.985,15400.0
2025-08-25,31.965,31.965,31.775,31.805,24602.0
2025-08-26,32.15,32.885,32.15,32.885,35821.0
2025-08-27,32.885,33.225,32.845,33.075,54137.0
2025-08-28,33.53,33.57,32.865,32.995,23156.0
2025-08-29,32.915,33.28,32.905,33.2,33312.0
2025-09-02,33.105,33.31,33.025,33.29,73790.0
2025-09-03,33.38,33.685,33.38,33.685,15974.0
2025-09-04,33.745,34.015,33.735,34.005,25846.0
2025-09-05,34.125,34.195,33.885,34.025,15575.0
2025-09-08,34.015,34.085,33.865,34.085,28461.0
2025-09-09,34.095,34.28,34.015,34.195,32572.0
2025-09-10,34.26,34.38,34.195,34.32,27592.0
2025-09-11,34.41,34.52,34.37,34.48,36556.0
2025-09-12,34.47,34.51,34.31,34.32,39533.0
2025-09-15,34.33,34.47,34.25,34.46,22303.0
2025-09-16,34.49,34.76,34.38,34.75,68260.0
2025-09-17,34.7,35.005,34.7,34.825,68675.0
2025-09-18,34.805,35.005,34.76,34.885,36714.0
2025-09-19,35.77,35.81,34.955,35.095,46046.0
2025-09-22,35.04,35.18,35.0,35.11,31104.0
2025-09-23,35.15,35.3,35.1,35.17,50180.0
2025-09-24,35.25,35.28,34.98,35.02,61722.0
2025-09-25,34.92,35.18,34.89,35.17,61104.0
2025-09-26,35.27,35.37,35.2,35.31,45033.0
2025-09-29,35.29,35.415,35.15,35.31,62483.0
2025-09-30,35.32,35.415,35.03,35.28,83978.0
2025-10-01,35.33,35.555,35.33,35.485,24574.0
2025-10-02,35.535,35.535,35.26,35.505,52419.0
2025-10-03,35.475,35.705,35.34,35.635,44595.0
2025-10-06,35.785,35.825,35.35,35.705,46700.0
2025-10-07,35.735,35.785,35.515,35.565,50269.0
2025-10-08,35.655,35.655,35.11,35.16,45322.0
2025-10-09,35.22,35.29,35.17,35.25,32497.0
2025-10-10,35.33,35.455,35.0,35.04,39456.0
2025-10-14,35.02,35.555,34.97,35.535,79019.0
2025-10-15,35.565,35.865,35.545,35.835,86365.0
2025-10-16,35.795,35.885,35.14,35.3,111790.0
2025-10-17,35.2,35.37,35.13,35.2,64780.0
2025-10-20,35.28,35.515,35.24,35.515,29374.0
2025-10-21,35.475,35.545,35.435,35.495,31836.0
2025-10-22,35.485,35.535,35.39,35.475,43733.0
2025-10-23,35.505,35.655,35.465,35.595,37131.0
2025-10-24,35.68,35.82,35.64,35.79,40018.0
2025-10-27,35.89,36.04,35.81,36.04,19596.0
2025-10-28,36.08,36.26,35.95,36.14,49597.0
2025-10-29,36.19,36.22,35.67,35.78,54799.0
2025-10-30,35.74,35.99,35.74,35.85,28632.0
2025-10-31,35.84,36.07,35.75,36.07,37088.0
2025-11-03,36.11,36.3,35.99,36.23,78192.0
2025-11-04,36.09,36.21,35.86,35.99,195968.0
2025-11-05,36.1,36.19,35.95,36.0,24385.0
2025-11-06,36.12,36.19,35.91,36.14,57808.0
2025-11-07,36.04,36.19,35.78,36.19,124864.0
2025-11-10,36.3,36.52,36.23,36.5,37449.0
2025-11-11,36.51,36.63,36.47,36.52,38216.0
2025-11-12,36.65,36.95,36.62,36.93,60086.0
2025-11-13,36.92,37.005,36.44,36.56,115725.0
2025-11-14,36.31,36.62,36.16,36.61,78670.0
2025-11-17,36.55,36.76,36.42,36.53,80683.0
2025-11-18,36.37,36.54,36.16,36.46,56337.0
2025-11-19,36.45,36.45,36.11,36.31,97525.0
2025-11-20,36.51,36.57,36.03,36.1,63328.0
2025-11-21,36.17,36.39,36.06,36.36,66217.0
2025-11-24,36.43,36.66,36.3,36.57,44816.0
2025-11-25,36.66,36.96,36.66,36.95,17223.0
2025-11-26,37.13,37.27,37.11,37.27,27441.0