Date,Open,High,Low,Close,Volume
2019-05-09,11.27,11.3,11.27,11.3,2334.0
2019-05-10,11.285,11.285,11.23,11.23,3000.0
2019-05-13,11.31,11.31,11.27,11.27,351.0
2019-05-14,11.275,11.34,11.275,11.325,7825.0
2019-05-15,11.26,11.36,11.26,11.36,6925.0
2019-05-16,11.395,11.495,11.395,11.475,6756.0
2019-05-17,11.455,11.475,11.425,11.425,3786.0
2019-05-21,11.385,11.425,11.345,11.36,11522.0
2019-05-22,11.345,11.345,11.345,11.345,1000.0
2019-05-23,11.34,11.34,11.27,11.27,1400.0
2019-05-24,11.27,11.27,11.27,11.27,0.0
2019-05-27,11.415,11.415,11.415,11.415,700.0
2019-05-28,11.395,11.395,11.395,11.395,510.0
2019-05-29,11.23,11.24,11.23,11.24,3000.0
2019-05-30,11.26,11.27,11.225,11.27,8195.0
2019-05-31,11.2,11.205,11.2,11.2,2455.0
2019-06-03,11.19,11.19,11.17,11.175,1295.0
2019-06-04,11.205,11.205,11.205,11.205,200.0
2019-06-05,11.33,11.375,11.325,11.375,2702.0
2019-06-06,11.37,11.37,11.37,11.37,500.0
2019-06-07,11.41,11.41,11.41,11.41,130.0
2019-06-10,11.495,11.495,11.495,11.495,500.0
2019-06-11,11.555,11.555,11.515,11.555,600.0
2019-06-12,11.495,11.495,11.495,11.495,200.0
2019-06-13,11.585,11.585,11.525,11.525,8339.0
2019-06-14,11.525,11.525,11.525,11.525,0.0
2019-06-17,11.56,11.56,11.56,11.56,2400.0
2019-06-18,11.67,11.67,11.665,11.665,530.0
2019-06-19,11.645,11.645,11.645,11.645,425.0
2019-06-20,11.625,11.645,11.625,11.645,500.0
2019-06-21,11.655,11.655,11.655,11.655,332.0
2019-06-24,11.655,11.665,11.645,11.655,3700.0
2019-06-25,11.655,11.655,11.655,11.655,0.0
2019-06-26,11.5,11.5,11.485,11.485,370.0
2019-06-27,11.51,11.51,11.51,11.51,850.0
2019-06-28,11.515,11.515,11.51,11.51,550.0
2019-07-02,11.51,11.51,11.51,11.51,0.0
2019-07-03,11.695,11.695,11.54,11.54,1300.0
2019-07-04,11.965,11.965,11.54,11.54,500.0
2019-07-05,11.7,11.7,11.63,11.665,23058.0
2019-07-08,11.645,11.665,11.615,11.665,17652.0
2019-07-09,11.645,11.695,11.645,11.68,57297.0
2019-07-10,11.71,11.75,11.68,11.68,11380.0
2019-07-11,11.7,11.7,11.655,11.67,24795.0
2019-07-12,11.695,11.695,11.665,11.665,11733.0
2019-07-15,11.715,11.75,11.685,11.695,6251.0
2019-07-16,11.695,11.71,11.67,11.695,4905.0
2019-07-17,11.71,11.71,11.63,11.63,23238.0
2019-07-18,11.695,11.7,11.665,11.68,5408.0
2019-07-19,11.7,11.7,11.665,11.665,4135.0
2019-07-22,11.715,11.75,11.715,11.75,10500.0
2019-07-23,11.795,11.835,11.78,11.835,4725.0
2019-07-24,11.835,11.835,11.795,11.835,4040.0
2019-07-25,11.85,11.85,11.765,11.8,13457.0
2019-07-26,11.825,11.865,11.825,11.85,2225.0
2019-07-29,11.895,11.895,11.825,11.825,7884.0
2019-07-30,11.855,11.855,11.795,11.81,8098.0
2019-07-31,11.825,11.825,11.755,11.755,3574.0
2019-08-01,11.75,11.85,11.655,11.655,8408.0
2019-08-02,11.655,11.655,11.59,11.59,64735.0
2019-08-06,11.475,11.505,11.375,11.505,12095.0
2019-08-07,11.515,11.575,11.445,11.575,5290.0
2019-08-08,11.655,11.685,11.64,11.685,7700.0
2019-08-09,11.685,11.685,11.585,11.585,4592.0
2019-08-12,11.56,11.59,11.485,11.485,5490.0
2019-08-13,11.59,11.59,11.515,11.57,1088.0
2019-08-14,11.515,11.53,11.46,11.46,16704.0
2019-08-15,11.46,11.46,11.445,11.46,103.0
2019-08-16,11.475,11.56,11.475,11.475,200.0
2019-08-19,11.64,11.75,11.64,11.75,2550.0
2019-08-20,11.75,11.755,11.73,11.73,1334.0
2019-08-21,11.75,11.75,11.75,11.75,250.0
2019-08-22,11.81,11.81,11.71,11.73,1330.0
2019-08-23,11.74,11.74,11.54,11.54,2954.0
2019-08-26,11.555,11.57,11.555,11.57,3017.0
2019-08-27,11.64,11.64,11.59,11.59,1100.0
2019-08-28,11.46,11.625,11.46,11.625,180.0
2019-08-29,11.77,11.78,11.77,11.77,3144.0
2019-08-30,11.795,11.82,11.755,11.77,4839.0
2019-09-03,11.77,11.77,11.77,11.77,370.0
2019-09-04,11.85,11.85,11.785,11.85,1020.0
2019-09-05,11.89,11.895,11.88,11.895,2148.0
2019-09-06,11.905,11.905,11.88,11.89,6162.0
2019-09-09,11.805,11.805,11.74,11.77,560.0
2019-09-10,11.71,11.71,11.63,11.71,648.0
2019-09-11,11.715,11.75,11.715,11.75,595.0
2019-09-12,11.77,11.81,11.77,11.77,1900.0
2019-09-13,11.92,11.92,11.905,11.92,500.0
2019-09-16,11.77,11.835,11.77,11.805,4152.0
2019-09-17,11.875,11.875,11.85,11.865,1751.0
2019-09-18,11.85,11.905,11.85,11.88,800.0
2019-09-19,11.935,11.935,11.935,11.935,200.0
2019-09-20,11.89,11.91,11.89,11.91,5100.0
2019-09-23,11.77,11.88,11.77,11.85,858.0
2019-09-24,11.855,11.855,11.835,11.835,330.0
2019-09-25,11.77,11.81,11.77,11.81,3707.0
2019-09-26,11.81,11.855,11.81,11.855,3200.0
2019-09-27,12.31,12.31,11.785,11.81,5893.0
2019-09-30,11.89,11.89,11.805,11.81,1230.0
2019-10-01,11.84,11.84,11.695,11.715,3315.0
2019-10-02,11.575,11.575,11.53,11.57,5235.0
2019-10-03,11.625,11.64,11.625,11.64,2015.0
2019-10-04,11.74,11.77,11.74,11.755,540.0
2019-10-07,11.805,11.84,11.78,11.84,488.0
2019-10-08,11.695,11.715,11.655,11.67,5905.0
2019-10-09,11.73,11.73,11.73,11.73,1500.0
2019-10-10,11.755,11.795,11.755,11.785,2970.0
2019-10-11,11.825,11.825,11.825,11.825,100.0
2019-10-15,11.88,11.88,11.85,11.85,7309.0
2019-10-16,11.825,11.825,11.805,11.81,3250.0
2019-10-17,11.805,11.825,11.805,11.82,4900.0
2019-10-18,11.84,11.84,11.75,11.755,1600.0
2019-10-21,11.77,11.77,11.77,11.77,1000.0
2019-10-22,11.795,11.795,11.73,11.73,830.0
2019-10-23,11.73,11.73,11.73,11.73,0.0
2019-10-24,11.73,11.765,11.73,11.765,380.0
2019-10-25,11.78,11.78,11.77,11.78,4207.0
2019-10-28,11.875,11.875,11.835,11.84,1829.0
2019-10-29,11.865,11.865,11.84,11.84,3405.0
2019-10-30,11.95,11.96,11.945,11.96,2500.0
2019-10-31,11.96,11.96,11.945,11.96,2012.0
2019-11-01,11.99,12.005,11.99,12.005,1775.0
2019-11-04,12.125,12.125,12.07,12.07,325.0
2019-11-05,12.03,12.03,11.96,11.96,515.0
2019-11-06,11.965,12.015,11.965,12.005,832.0
2019-11-07,12.045,12.06,12.045,12.055,6957.0
2019-11-08,12.1,12.1,12.02,12.04,601.0
2019-11-11,12.06,12.095,12.06,12.095,2397.0
2019-11-12,12.095,12.13,12.095,12.11,6325.0
2019-11-13,12.15,12.18,12.15,12.18,900.0
2019-11-14,12.1,12.185,12.1,12.185,2580.0
2019-11-15,12.24,12.24,12.21,12.24,5910.0
2019-11-18,12.275,12.275,12.24,12.265,16590.0
2019-11-19,12.305,12.305,12.235,12.26,2695.0
2019-11-20,12.28,12.295,12.26,12.26,30058.0
2019-11-21,12.275,12.275,12.18,12.18,2851.0
2019-11-22,12.235,12.235,12.18,12.18,50.0
2019-11-25,12.29,12.295,12.29,12.295,669.0
2019-11-26,12.32,12.33,12.32,12.32,1750.0
2019-11-27,12.36,12.385,12.35,12.385,2865.0
2019-11-28,12.385,12.385,12.385,12.385,0.0
2019-11-29,12.37,12.415,12.35,12.415,4100.0
2019-12-02,12.385,12.385,12.28,12.29,1953.0
2019-12-03,12.21,12.21,12.185,12.185,2943.0
2019-12-04,12.2,12.2,12.195,12.195,200.0
2019-12-05,12.18,12.18,12.17,12.18,3312.0
2019-12-06,12.275,12.35,12.18,12.18,76.0
2019-12-09,12.345,12.345,12.28,12.28,4470.0
2019-12-10,12.305,12.305,12.275,12.275,1710.0
2019-12-11,12.275,12.275,12.275,12.275,0.0
2019-12-12,12.33,12.36,12.32,12.36,254.0
2019-12-13,12.405,12.405,12.405,12.405,679.0
2019-12-16,12.455,12.47,12.43,12.455,3350.0
2019-12-17,12.515,12.515,12.43,12.46,6388.0
2019-12-18,12.46,12.46,12.425,12.425,3001.0
2019-12-19,12.39,12.47,12.37,12.47,3271.0
2019-12-20,12.57,12.57,12.555,12.555,1100.0
2019-12-23,12.62,12.62,12.555,12.57,3963.0
2019-12-24,12.59,12.59,12.57,12.57,50.0
2019-12-27,12.61,12.61,12.57,12.57,9.0
2019-12-30,12.605,12.605,12.515,12.535,4600.0
2019-12-31,12.48,12.48,12.44,12.44,300.0
2020-01-02,12.495,12.55,12.495,12.55,1461.0
2020-01-03,12.47,12.515,12.4,12.495,3268.0
2020-01-06,12.445,12.445,12.43,12.44,2802.0
2020-01-07,12.5,12.5,12.46,12.46,1711.0
2020-01-08,12.5,12.54,12.5,12.54,805.0
2020-01-09,12.65,12.66,12.645,12.65,3675.0
2020-01-10,12.635,12.635,12.59,12.59,2680.0
2020-01-13,12.69,12.69,12.595,12.645,1527.0
2020-01-14,12.645,12.645,12.645,12.645,0.0
2020-01-15,12.72,12.72,12.705,12.705,5722.0
2020-01-16,12.78,12.795,12.745,12.795,5577.0
2020-01-17,12.855,12.87,12.84,12.87,3188.0
2020-01-20,12.935,12.935,12.785,12.905,5900.0
2020-01-21,12.835,12.85,12.835,12.85,5433.0
2020-01-22,12.92,12.975,12.91,12.96,3117.0
2020-01-23,12.8,12.91,12.72,12.91,2975.0
2020-01-24,12.935,12.935,12.815,12.84,4650.0
2020-01-27,12.715,12.76,12.705,12.715,3232.0
2020-01-28,12.74,12.81,12.74,12.81,3018.0
2020-01-29,12.815,12.84,12.81,12.81,3770.0
2020-01-30,12.755,12.795,12.755,12.795,5920.0
2020-01-31,12.755,12.755,12.65,12.69,12400.0
2020-02-03,12.745,12.795,12.745,12.78,879.0
2020-02-04,12.905,12.975,12.905,12.945,6201.0
2020-02-05,13.045,13.045,12.99,13.03,5428.0
2020-02-06,13.12,13.12,13.085,13.095,2076.0
2020-02-07,13.11,13.11,13.045,13.045,6478.0
2020-02-10,13.07,13.11,13.07,13.11,1411.0
2020-02-11,13.19,13.19,13.135,13.15,5526.0
2020-02-12,13.27,13.27,13.135,13.16,4409.0
2020-02-13,13.16,13.22,13.11,13.205,11394.0
2020-02-14,13.175,13.175,13.16,13.165,574.0
2020-02-18,13.18,13.18,13.12,13.12,1119.0
2020-02-19,13.175,13.195,13.165,13.165,2109.0
2020-02-20,13.18,13.18,13.085,13.1,2180.0
2020-02-21,13.1,13.1,12.975,12.985,5111.0
2020-02-24,12.7,12.74,12.665,12.675,20752.0
2020-02-25,12.71,12.71,12.32,12.35,15677.0
2020-02-26,12.395,12.515,12.33,12.355,15944.0
2020-02-27,12.195,12.26,12.06,12.26,7228.0
2020-02-28,11.735,11.76,11.6,11.655,23719.0
2020-03-02,11.82,12.18,11.82,12.045,6985.0
2020-03-03,12.045,12.28,12.035,12.06,9035.0
2020-03-04,12.24,12.48,12.165,12.48,8607.0
2020-03-05,12.355,12.355,12.195,12.205,3201.0
2020-03-06,12.005,12.085,11.9,12.085,6767.0
2020-03-09,11.525,11.68,11.425,11.565,11494.0
2020-03-10,16.32,16.32,11.33,11.33,4508.0
2020-03-11,11.565,11.565,11.43,11.45,9592.0
2020-03-12,10.79,11.17,10.535,10.62,66322.0
2020-03-13,11.0,11.0,10.58,10.81,7059.0
2020-03-16,10.38,10.38,10.185,10.19,2547.0
2020-03-17,10.485,10.725,10.485,10.725,2500.0
2020-03-18,10.445,10.555,10.185,10.295,2950.0
2020-03-19,10.46,10.46,10.145,10.145,2326.0
2020-03-20,10.38,10.38,10.095,10.095,6620.0
2020-03-23,9.875,10.015,9.745,9.745,3407.0
2020-03-24,10.19,10.575,10.19,10.575,17450.0
2020-03-25,10.615,10.9,10.615,10.67,12126.0
2020-03-26,10.78,11.1,10.78,11.1,17993.0
2020-03-27,10.775,10.895,10.775,10.805,1455.0
2020-03-30,10.855,11.19,10.855,11.19,5649.0
2020-03-31,11.175,11.235,11.095,11.095,15798.0
2020-04-01,10.88,10.88,10.71,10.71,40102.0
2020-04-02,10.72,10.845,10.72,10.845,8626.0
2020-04-03,10.83,10.845,10.83,10.845,1.0
2020-04-06,11.135,11.355,11.135,11.355,11485.0
2020-04-07,11.55,11.55,11.355,11.355,19281.0
2020-04-08,11.405,11.55,11.315,11.525,4988.0
2020-04-09,11.65,11.675,11.58,11.675,3037.0
2020-04-13,11.62,11.62,11.38,11.445,2725.0
2020-04-14,11.62,11.845,11.62,11.845,2720.0
2020-04-15,11.78,11.78,11.67,11.73,4994.0
2020-04-16,11.885,11.885,11.755,11.795,1562.0
2020-04-17,11.94,12.05,11.94,12.05,5100.0
2020-04-20,12.075,12.075,11.95,11.98,7098.0
2020-04-21,11.83,11.835,11.715,11.715,2771.0
2020-04-22,11.95,11.955,11.82,11.955,3915.0
2020-04-23,11.955,11.955,11.79,11.79,12809.0
2020-04-24,11.805,11.95,11.78,11.925,5281.0
2020-04-27,11.955,12.07,11.955,12.01,29081.0
2020-04-28,12.03,12.03,11.97,11.97,436078.0
2020-04-29,12.09,12.16,12.05,12.07,7015.0
2020-04-30,11.985,12.05,11.95,12.05,9335.0
2020-05-01,12.04,12.04,11.765,11.765,12856.0
2020-05-04,11.87,11.885,11.815,11.855,3400.0
2020-05-05,11.895,12.105,11.895,12.105,4030.0
2020-05-06,12.215,12.215,12.04,12.04,8648.0
2020-05-07,12.12,12.12,11.975,11.975,7751.0
2020-05-08,12.095,12.11,12.09,12.09,4950.0
2020-05-11,12.095,12.27,12.095,12.27,21772.0
2020-05-12,12.27,12.27,12.095,12.095,3105.0
2020-05-13,12.025,12.065,11.905,11.925,3300.0
2020-05-14,11.75,11.91,11.75,11.91,7306.0
2020-05-15,11.99,11.99,11.905,11.96,1685.0
2020-05-19,12.305,12.305,12.145,12.16,6200.0
2020-05-20,12.24,12.265,12.13,12.255,2948.0
2020-05-21,12.31,12.31,12.175,12.2,9018.0
2020-05-22,12.24,12.24,12.21,12.225,5300.0
2020-05-25,12.45,12.455,12.45,12.455,4177.0
2020-05-26,12.35,12.35,12.255,12.255,15448.0
2020-05-27,12.35,12.35,12.22,12.31,3597.0
2020-05-28,12.33,12.515,12.33,12.43,17117.0
2020-05-29,12.42,12.485,12.395,12.485,4118.0
2020-06-01,12.515,12.515,12.395,12.395,4737.0
2020-06-02,12.395,12.46,12.38,12.405,7650.0
2020-06-03,12.63,12.63,12.54,12.54,7032.0
2020-06-04,12.605,12.605,12.5,12.5,2976.0
2020-06-05,12.7,12.775,12.7,12.75,6039.0
2020-06-08,12.765,12.765,12.68,12.725,5101.0
2020-06-09,12.87,12.87,12.71,12.725,18959.0
2020-06-10,12.775,12.775,12.695,12.72,11566.0
2020-06-11,12.515,12.515,12.235,12.27,18112.0
2020-06-12,12.445,12.475,12.235,12.34,8162.0
2020-06-15,12.22,12.415,12.22,12.395,15252.0
2020-06-16,12.735,12.735,12.555,12.615,11500.0
2020-06-17,12.735,12.735,12.68,12.68,13345.0
2020-06-18,12.67,12.7,12.62,12.7,3058.0
2020-06-19,12.855,12.855,12.6,12.64,7137.0
2020-06-22,12.475,12.62,12.475,12.575,12442.0
2020-06-23,12.63,12.78,12.63,12.75,34956.0
2020-06-24,12.735,12.735,12.43,12.54,10693.0
2020-06-25,12.51,12.685,12.49,12.685,24922.0
2020-06-26,12.665,12.665,12.415,12.43,15156.0
2020-06-29,12.505,12.575,12.505,12.57,15715.0
2020-06-30,12.575,12.6,12.575,12.6,6565.0
2020-07-02,12.755,12.85,12.755,12.77,10202.0
2020-07-03,12.885,12.885,12.86,12.87,6193.0
2020-07-06,12.97,12.98,12.925,12.98,7456.0
2020-07-07,12.98,13.015,12.915,12.915,5459.0
2020-07-08,12.995,12.995,12.87,12.95,30771.0
2020-07-09,12.89,12.97,12.845,12.95,9880.0
2020-07-10,12.9,13.07,12.9,13.07,20658.0
2020-07-13,13.15,13.24,12.995,13.015,18959.0
2020-07-14,13.015,13.19,12.965,13.19,8568.0
2020-07-15,13.305,13.305,13.18,13.2,5008.0
2020-07-16,13.19,13.19,13.1,13.19,12592.0
2020-07-17,13.245,13.28,13.215,13.27,13630.0
2020-07-20,13.31,13.335,13.27,13.335,6713.0
2020-07-21,13.4,13.4,13.265,13.295,6352.0
2020-07-22,13.285,13.295,13.23,13.28,5537.0
2020-07-23,13.305,13.305,13.085,13.085,35956.0
2020-07-24,13.085,13.135,13.06,13.11,6792.0
2020-07-27,13.15,13.175,13.15,13.175,3751.0
2020-07-28,13.16,13.16,13.11,13.11,8207.0
2020-07-29,13.04,13.155,13.01,13.12,13967.0
2020-07-30,13.105,13.185,13.035,13.18,21476.0
2020-07-31,13.155,13.155,12.96,12.985,16360.0
2020-08-04,13.08,13.29,13.08,13.16,29337.0
2020-08-05,13.185,13.225,13.145,13.21,11676.0
2020-08-06,13.21,13.3,13.195,13.3,14836.0
2020-08-07,13.275,13.33,13.265,13.275,23712.0
2020-08-10,13.275,13.3,13.235,13.29,3676.0
2020-08-11,13.325,13.34,13.245,13.25,6040.0
2020-08-12,13.315,13.365,13.315,13.35,10342.0
2020-08-13,13.355,13.375,13.34,13.35,13200.0
2020-08-14,13.33,13.355,13.31,13.35,12236.0
2020-08-17,13.355,13.38,13.33,13.33,4329.0
2020-08-18,13.34,13.39,13.315,13.375,26929.0
2020-08-19,13.365,13.415,13.365,13.365,10465.0
2020-08-20,13.31,13.31,13.25,13.3,13693.0
2020-08-21,13.355,13.395,13.315,13.395,10905.0
2020-08-24,13.56,13.63,13.5,13.56,13745.0
2020-08-25,13.585,13.615,13.5,13.59,16140.0
2020-08-26,13.6,13.695,13.59,13.69,5989.0
2020-08-27,13.715,13.715,13.62,13.7,6950.0
2020-08-28,13.71,13.71,13.635,13.71,4445.0
2020-08-31,13.755,13.805,13.595,13.595,3439.0
2020-09-01,13.62,13.675,13.61,13.625,3877.0
2020-09-02,13.755,13.935,13.755,13.935,16829.0
2020-09-03,13.92,13.92,13.455,13.475,8766.0
2020-09-04,13.49,13.54,13.13,13.39,8992.0
2020-09-08,13.32,13.325,12.63,13.215,6485.0
2020-09-09,13.305,13.495,13.305,13.43,10459.0
2020-09-10,13.49,13.505,13.28,13.285,6815.0
2020-09-11,13.375,13.375,13.245,13.345,15805.0
2020-09-14,13.455,13.49,13.455,13.49,1293.0
2020-09-15,13.595,13.635,13.56,13.56,3368.0
2020-09-16,13.635,13.635,13.57,13.57,4536.0
2020-09-17,13.425,13.465,13.345,13.375,21832.0
2020-09-18,13.53,13.53,13.345,13.345,2662.0
2020-09-21,13.195,13.285,13.155,13.285,6950.0
2020-09-22,13.345,13.49,13.345,13.49,3844.0
2020-09-23,13.54,13.54,13.305,13.305,3907.0
2020-09-24,13.26,13.35,13.26,13.26,4401.0
2020-09-25,13.32,13.495,13.32,13.495,6500.0
2020-09-28,13.615,13.715,13.615,13.69,5383.0
2020-09-29,13.715,13.73,13.655,13.69,18390.0
2020-09-30,13.72,13.74,13.615,13.615,8867.0
2020-10-01,13.755,13.81,13.65,13.73,9060.0
2020-10-02,13.59,13.69,13.585,13.59,12620.0
2020-10-05,13.69,13.81,13.69,13.81,5175.0
2020-10-06,13.825,13.825,13.69,13.69,15092.0
2020-10-07,13.755,13.87,13.755,13.86,6303.0
2020-10-08,13.86,13.915,13.835,13.85,17306.0
2020-10-09,13.925,13.98,13.91,13.98,7118.0
2020-10-13,14.18,14.18,14.08,14.105,15804.0
2020-10-14,14.145,14.145,13.98,14.025,20852.0
2020-10-15,13.96,14.045,13.96,14.0,7806.0
2020-10-16,14.13,14.16,14.045,14.045,20598.0
2020-10-19,14.195,14.195,13.87,13.87,9378.0
2020-10-20,13.975,13.975,13.86,13.86,11239.0
2020-10-21,13.805,13.885,13.805,13.81,24721.0
2020-10-22,13.78,13.875,13.76,13.85,8954.0
2020-10-23,13.965,13.965,13.835,13.91,9184.0
2020-10-26,13.82,13.835,13.625,13.68,30331.0
2020-10-27,13.765,13.765,13.665,13.69,11645.0
2020-10-28,13.57,13.57,13.375,13.375,20417.0
2020-10-29,13.515,13.595,13.47,13.515,34889.0
2020-10-30,13.44,13.44,13.235,13.31,7936.0
2020-11-02,13.53,13.555,13.275,13.38,7117.0
2020-11-03,13.43,13.57,13.43,13.53,19455.0
2020-11-04,13.695,13.965,13.695,13.92,19660.0
2020-11-05,14.125,14.16,14.095,14.15,52131.0
2020-11-06,14.165,14.2,14.095,14.175,13952.0
2020-11-09,14.265,14.37,14.1,14.1,43761.0
2020-11-10,14.165,14.165,13.97,14.075,19498.0
2020-11-11,14.125,14.275,14.125,14.235,46571.0
2020-11-12,14.225,14.305,14.185,14.225,15957.0
2020-11-13,14.235,14.38,14.235,14.34,20851.0
2020-11-16,14.43,14.445,14.305,14.445,1094150.0
2020-11-17,14.39,14.405,14.315,14.365,6195.0
2020-11-18,14.43,14.435,14.24,14.24,25202.0
2020-11-19,14.24,14.24,14.165,14.225,8651.0
2020-11-20,14.255,14.345,14.24,14.29,8445.0
2020-11-23,14.225,14.545,14.225,14.33,14690.0
2020-11-24,14.46,14.46,14.365,14.405,50214.0
2020-11-25,14.455,14.46,14.39,14.455,20952.0
2020-11-26,14.55,14.655,14.44,14.595,9196.0
2020-11-27,14.49,14.605,14.49,14.605,6902.0
2020-11-30,14.505,14.505,14.36,14.41,4692.0
2020-12-01,14.615,14.63,14.555,14.58,16743.0
2020-12-02,14.54,14.55,14.465,14.53,16416.0
2020-12-03,14.565,14.59,14.425,14.55,90023.0
2020-12-04,14.475,14.475,14.435,14.435,61553.0
2020-12-07,14.48,14.48,14.385,14.475,20775.0
2020-12-08,14.475,14.58,14.44,14.565,9264.0
2020-12-09,14.605,14.605,14.365,14.44,36916.0
2020-12-10,14.32,14.385,14.235,14.335,22371.0
2020-12-11,14.345,14.385,14.3,14.375,7763.0
2020-12-14,14.39,14.4,14.275,14.275,21680.0
2020-12-15,14.31,14.385,14.3,14.345,24180.0
2020-12-16,14.49,14.515,14.435,14.5,11422.0
2020-12-17,14.58,14.605,14.54,14.595,24306.0
2020-12-18,14.645,14.66,14.55,14.62,26026.0
2020-12-21,14.53,14.64,14.415,14.605,19130.0
2020-12-22,14.655,14.755,14.655,14.72,16015.0
2020-12-23,14.76,14.77,14.735,14.735,31561.0
2020-12-24,14.76,14.76,14.705,14.735,6773.0
2020-12-29,14.795,14.935,14.795,14.835,28749.0
2020-12-30,14.905,14.905,14.805,14.805,7023.0
2020-12-31,14.805,14.82,14.73,14.82,7692.0
2021-01-04,14.82,14.935,14.615,14.725,24987.0
2021-01-05,14.82,14.82,14.73,14.79,7210.0
2021-01-06,14.915,14.995,14.79,14.89,13909.0
2021-01-07,14.98,15.15,14.98,15.1,29385.0
2021-01-08,15.215,15.235,15.145,15.235,12185.0
2021-01-11,15.17,15.21,15.15,15.17,36013.0
2021-01-12,15.215,15.215,15.01,15.1,40507.0
2021-01-13,15.135,15.215,15.06,15.095,16524.0
2021-01-14,15.11,15.11,14.985,15.005,30304.0
2021-01-15,14.97,15.005,14.905,14.955,29705.0
2021-01-18,15.06,15.425,14.915,15.1,8119.0
2021-01-19,15.16,15.2,15.015,15.07,65806.0
2021-01-20,15.085,15.19,15.085,15.17,35670.0
2021-01-21,15.175,15.2,15.135,15.185,17538.0
2021-01-22,15.175,15.235,15.135,15.2,27357.0
2021-01-25,15.2,15.2,15.045,15.15,20878.0
2021-01-26,15.175,15.265,15.03,15.035,24189.0
2021-01-27,14.92,14.92,14.705,14.705,30989.0
2021-01-28,14.805,15.095,14.805,15.02,30718.0
2021-01-29,14.77,14.82,14.605,14.675,40448.0
2021-02-01,14.87,15.01,14.765,15.01,27753.0
2021-02-02,15.01,15.21,15.01,15.16,8210.0
2021-02-03,15.225,15.225,15.125,15.125,15571.0
2021-02-04,15.22,15.285,15.16,15.285,43273.0
2021-02-05,15.34,15.34,15.26,15.3,24048.0
2021-02-08,15.41,15.425,15.325,15.425,14282.0
2021-02-09,15.43,15.475,15.365,15.385,29060.0
2021-02-10,15.465,15.465,15.29,15.4,31203.0
2021-02-11,15.425,15.475,15.415,15.45,11495.0
2021-02-12,15.475,15.565,15.475,15.565,48496.0
2021-02-16,15.64,15.64,15.54,15.575,47446.0
2021-02-17,15.55,15.55,15.44,15.515,22381.0
2021-02-18,15.78,15.78,15.315,15.39,31715.0
2021-02-19,15.43,15.45,15.335,15.375,42583.0
2021-02-22,15.225,15.36,15.225,15.29,21135.0
2021-02-23,15.21,15.25,15.085,15.25,15445.0
2021-02-24,15.235,15.68,15.12,15.29,27338.0
2021-02-25,15.275,15.315,14.955,15.01,39052.0
2021-02-26,15.095,15.16,14.895,15.135,39796.0
2021-03-01,15.285,15.35,15.15,15.335,28296.0
2021-03-02,15.39,15.39,15.24,15.24,24661.0
2021-03-03,15.22,15.29,15.07,15.075,14558.0
2021-03-04,15.025,15.045,14.655,14.745,47114.0
2021-03-05,14.88,14.96,14.59,14.96,78299.0
2021-03-08,14.87,14.975,14.745,14.745,30871.0
2021-03-09,14.96,15.07,14.86,15.0,17320.0
2021-03-10,15.06,15.1,15.01,15.035,39689.0
2021-03-11,15.085,15.26,15.085,15.2,30822.0
2021-03-12,15.175,15.175,15.095,15.135,6293.0
2021-03-15,15.15,15.15,15.035,15.15,21769.0
2021-03-16,15.175,15.175,15.01,15.085,44929.0
2021-03-17,14.955,15.07,14.88,15.045,57862.0
2021-03-18,15.045,15.05,14.93,14.945,20763.0
2021-03-19,15.07,15.075,14.785,14.835,23533.0
2021-03-22,14.87,14.91,14.745,14.88,22949.0
2021-03-23,14.88,14.895,14.76,14.805,12861.0
2021-03-24,14.86,14.87,14.755,14.755,15177.0
2021-03-25,14.735,14.835,14.64,14.82,18152.0
2021-03-26,14.895,15.02,14.795,14.97,20164.0
2021-03-29,15.02,15.02,14.945,14.995,9672.0
2021-03-30,15.045,15.095,15.01,15.06,10710.0
2021-03-31,15.07,15.1,15.02,15.06,43166.0
2021-04-01,15.1,15.235,15.1,15.235,22032.0
2021-04-05,15.36,15.42,15.275,15.41,21642.0
2021-04-06,15.435,15.475,15.345,15.46,16035.0
2021-04-07,15.515,15.56,15.5,15.54,9341.0
2021-04-08,15.575,15.625,15.54,15.615,13848.0
2021-04-09,15.615,15.64,15.585,15.64,23346.0
2021-04-12,15.65,15.665,15.6,15.66,17067.0
2021-04-13,15.665,15.7,15.61,15.685,21556.0
2021-04-14,15.685,15.725,15.66,15.66,36515.0
2021-04-15,15.75,15.825,15.665,15.815,32101.0
2021-04-16,15.81,15.84,15.8,15.84,27928.0
2021-04-19,15.885,15.885,15.74,15.79,16011.0
2021-04-20,15.785,15.985,15.54,15.6,30587.0
2021-04-21,15.66,15.7,15.575,15.7,10631.0
2021-04-22,15.715,15.76,15.6,15.625,8106.0
2021-04-23,15.665,15.965,15.61,15.91,19897.0
2021-04-26,15.785,15.785,15.725,15.74,24039.0
2021-04-27,15.84,15.84,15.71,15.775,9882.0
2021-04-28,15.79,15.79,15.715,15.715,20055.0
2021-04-29,15.76,15.76,15.635,15.71,15594.0
2021-04-30,15.685,15.75,15.49,15.525,11997.0
2021-05-03,15.685,15.685,15.49,15.525,19055.0
2021-05-04,15.475,15.485,15.29,15.375,12953.0
2021-05-05,15.41,15.5,15.41,15.46,27822.0
2021-05-06,15.435,15.435,15.31,15.4,20437.0
2021-05-07,15.415,15.685,15.415,15.55,37136.0
2021-05-10,15.525,15.525,15.29,15.29,14418.0
2021-05-11,15.175,15.19,15.01,15.135,49496.0
2021-05-12,15.025,15.035,14.81,14.81,31428.0
2021-05-13,14.86,15.66,14.85,14.965,39182.0
2021-05-14,14.965,15.19,14.965,15.16,19776.0
2021-05-17,15.135,15.135,14.99,15.065,12810.0
2021-05-18,15.125,15.14,15.04,15.04,11705.0
2021-05-19,14.675,15.0,14.675,15.0,19447.0
2021-05-20,15.06,15.11,15.035,15.085,7844.0
2021-05-21,15.15,15.185,15.09,15.115,16034.0
2021-05-25,15.435,15.435,15.275,15.275,8612.0
2021-05-26,15.375,15.375,15.29,15.35,40728.0
2021-05-27,15.34,15.35,15.285,15.335,29175.0
2021-05-28,15.425,15.45,15.375,15.425,16607.0
2021-05-31,15.465,15.645,15.425,15.6,19365.0
2021-06-01,15.51,15.51,15.385,15.435,85539.0
2021-06-02,15.46,15.485,15.375,15.41,9376.0
2021-06-03,15.375,15.485,15.365,15.45,15775.0
2021-06-04,15.515,15.55,15.46,15.535,11262.0
2021-06-07,15.575,15.575,15.465,15.515,5949.0
2021-06-08,15.545,15.575,15.465,15.56,16226.0
2021-06-09,15.45,15.535,15.44,15.485,11561.0
2021-06-10,15.585,15.585,15.49,15.49,7729.0
2021-06-11,15.585,15.62,15.525,15.57,9022.0
2021-06-14,15.635,15.635,15.575,15.6,15953.0
2021-06-15,15.66,15.735,15.635,15.71,12578.0
2021-06-16,15.735,15.735,15.6,15.67,38850.0
2021-06-17,15.745,15.775,15.695,15.775,12314.0
2021-06-18,15.57,15.72,15.57,15.62,42742.0
2021-06-21,15.635,15.75,15.635,15.725,20903.0
2021-06-22,15.725,15.8,15.725,15.77,10292.0
2021-06-23,15.77,15.775,15.72,15.775,18298.0
2021-06-24,15.885,15.9,15.81,15.9,6542.0
2021-06-25,15.925,15.935,15.87,15.91,23972.0
2021-06-28,15.995,15.995,15.86,15.895,13334.0
2021-06-29,16.035,16.035,15.995,16.035,9226.0
2021-06-30,16.005,16.03,15.935,15.995,6213.0
2021-07-02,16.155,16.155,16.07,16.135,13509.0
2021-07-05,16.135,16.145,16.08,16.12,3681.0
2021-07-06,16.21,16.28,16.205,16.265,19802.0
2021-07-07,16.32,16.405,16.265,16.37,23389.0
2021-07-08,16.28,16.295,16.13,16.18,40954.0
2021-07-09,16.295,16.365,16.265,16.345,9709.0
2021-07-12,16.33,16.49,16.33,16.455,19527.0
2021-07-13,16.53,16.53,16.465,16.465,10748.0
2021-07-14,16.465,16.54,16.455,16.5,20531.0
2021-07-15,16.49,16.49,16.44,16.44,7870.0
2021-07-16,16.55,16.55,16.38,16.395,17643.0
2021-07-19,16.23,16.23,16.12,16.185,14793.0
2021-07-20,16.27,16.415,16.23,16.39,5950.0
2021-07-21,16.47,16.47,16.38,16.455,10884.0
2021-07-22,16.525,16.55,16.47,16.54,16935.0
2021-07-23,16.675,16.7,16.655,16.69,7814.0
2021-07-26,16.615,16.715,16.615,16.68,19049.0
2021-07-27,16.69,16.69,16.555,16.65,21475.0
2021-07-28,16.63,16.7,16.63,16.665,9963.0
2021-07-29,16.655,16.705,16.65,16.65,23335.0
2021-07-30,16.53,16.58,16.515,16.52,9984.0
2021-08-03,16.6,16.68,16.565,16.675,4940.0
2021-08-04,16.7,16.725,16.665,16.675,9901.0
2021-08-05,16.64,16.775,16.64,16.765,14519.0
2021-08-06,16.825,16.865,16.81,16.84,8856.0
2021-08-09,16.825,16.875,16.765,16.86,7726.0
2021-08-10,16.885,16.89,16.785,16.81,33114.0
2021-08-11,16.86,16.86,16.785,16.825,12194.0
2021-08-12,16.875,16.875,16.785,16.865,12398.0
2021-08-13,16.865,16.885,16.85,16.86,10483.0
2021-08-16,16.825,16.89,16.735,16.865,9180.0
2021-08-17,16.785,16.86,16.76,16.79,15489.0
2021-08-18,16.79,16.835,16.74,16.765,23422.0
2021-08-19,16.7,16.875,16.6,16.85,17673.0
2021-08-20,16.985,17.025,16.89,17.01,1912.0
2021-08-23,16.995,17.035,16.91,16.995,17098.0
2021-08-24,17.02,17.025,16.97,16.995,15705.0
2021-08-25,17.08,17.105,16.995,17.035,8959.0
2021-08-26,17.095,17.11,16.975,17.07,45639.0
2021-08-27,17.13,17.18,17.05,17.16,11059.0
2021-08-30,17.18,17.24,17.155,17.195,10839.0
2021-08-31,17.24,17.245,17.155,17.17,10683.0
2021-09-01,17.18,17.23,17.13,17.215,3044.0
2021-09-02,17.265,17.265,17.13,17.13,25537.0
2021-09-03,17.13,17.16,17.045,17.155,11672.0
2021-09-07,17.29,17.305,17.22,17.305,25658.0
2021-09-08,17.33,17.33,17.155,17.245,9608.0
2021-09-09,17.255,17.29,17.155,17.195,28167.0
2021-09-10,17.24,17.24,17.11,17.11,21886.0
2021-09-13,17.22,17.22,17.05,17.145,11886.0
2021-09-14,17.18,17.195,17.13,17.135,8588.0
2021-09-15,17.18,17.23,17.085,17.22,5639.0
2021-09-16,17.255,17.28,17.155,17.265,10596.0
2021-09-17,17.215,17.23,17.13,17.16,8498.0
2021-09-20,16.865,16.95,16.705,16.85,19593.0
2021-09-21,16.985,16.985,16.885,16.935,17136.0
2021-09-22,16.91,17.045,16.91,17.025,21202.0
2021-09-23,16.915,17.18,16.91,17.155,15367.0
2021-09-24,17.06,17.12,17.06,17.11,18639.0
2021-09-27,17.11,17.11,16.975,17.02,20767.0
2021-09-28,16.885,16.885,16.62,16.63,21820.0
2021-09-29,16.67,16.755,16.63,16.64,24608.0
2021-09-30,16.585,16.605,16.385,16.41,8902.0
2021-10-01,16.435,16.56,16.365,16.53,12543.0
2021-10-04,16.47,16.47,16.165,16.24,32321.0
2021-10-05,16.325,16.495,16.23,16.42,27740.0
2021-10-06,16.3,16.4,16.215,16.39,10065.0
2021-10-07,16.52,16.665,16.52,16.585,12344.0
2021-10-08,16.605,16.605,16.47,16.47,11495.0
2021-10-12,16.39,16.39,16.265,16.275,35258.0
2021-10-13,16.34,16.45,16.335,16.435,4835.0
2021-10-14,16.57,16.665,16.57,16.655,49004.0
2021-10-15,16.715,16.89,16.715,16.84,12557.0
2021-10-18,16.765,16.825,16.68,16.805,26371.0
2021-10-19,16.875,16.96,16.875,16.94,22211.0
2021-10-20,16.94,16.94,16.865,16.885,11128.0
2021-10-21,16.885,16.995,16.83,16.975,2688.0
2021-10-22,17.025,17.105,17.025,17.095,6771.0
2021-10-25,17.17,17.19,17.07,17.16,16011.0
2021-10-26,17.24,17.29,17.195,17.245,12746.0
2021-10-27,17.3,17.315,17.16,17.19,12407.0
2021-10-28,17.255,17.28,17.195,17.28,11502.0
2021-10-29,17.195,17.33,17.18,17.28,9128.0
2021-11-01,17.325,17.41,17.28,17.34,22353.0
2021-11-02,17.44,17.495,17.41,17.45,8992.0
2021-11-03,17.45,17.525,17.435,17.52,14075.0
2021-11-04,17.645,17.72,17.57,17.72,21646.0
2021-11-05,17.835,17.885,17.75,17.8,10651.0
2021-11-08,17.925,17.97,17.84,17.875,7659.0
2021-11-09,17.945,17.945,17.75,17.78,19948.0
2021-11-10,17.665,17.695,17.555,17.585,15093.0
2021-11-11,17.74,17.79,17.73,17.765,15070.0
2021-11-12,17.765,17.86,17.74,17.85,23709.0
2021-11-15,17.84,17.89,17.78,17.805,10439.0
2021-11-16,17.91,17.985,17.875,17.945,26161.0
2021-11-17,17.995,17.995,17.89,17.945,11177.0
2021-11-18,18.035,18.06,17.95,18.0,19941.0
2021-11-19,18.01,18.035,17.92,17.975,19836.0
2021-11-22,18.07,18.08,17.89,17.89,44741.0
2021-11-23,17.865,17.89,17.73,17.78,12557.0
2021-11-24,17.715,17.8,17.665,17.8,4353.0
2021-11-25,17.945,18.4,17.8,18.03,9763.0
2021-11-26,17.545,18.445,17.44,17.72,57343.0
2021-11-29,17.705,17.78,17.62,17.73,20737.0
2021-11-30,17.67,17.685,17.425,17.43,26885.0
2021-12-01,17.63,17.715,17.425,17.425,34527.0
2021-12-02,17.355,17.56,17.355,17.475,17609.0
2021-12-03,17.465,17.57,17.235,17.38,56186.0
2021-12-06,17.38,17.43,17.305,17.425,8064.0
2021-12-07,17.67,17.79,17.56,17.755,35466.0
2021-12-08,17.685,17.805,17.685,17.805,15926.0
2021-12-09,17.695,17.8,17.695,17.745,16507.0
2021-12-10,17.77,17.825,17.695,17.765,17629.0
2021-12-13,17.74,17.84,17.66,17.66,15118.0
2021-12-14,17.49,17.56,17.415,17.475,17805.0
2021-12-15,17.5,17.89,17.49,17.89,5739.0
2021-12-16,17.805,17.885,17.575,17.6,26495.0
2021-12-17,17.55,17.55,17.365,17.5,41769.0
2021-12-20,17.23,17.355,17.21,17.355,7334.0
2021-12-21,17.49,17.67,17.425,17.67,30655.0
2021-12-22,17.685,17.83,17.67,17.83,11740.0
2021-12-23,17.825,17.945,17.79,17.91,16020.0
2021-12-24,18.0,18.06,17.8,18.06,1489.0
2021-12-29,18.13,18.13,18.02,18.085,6828.0
2021-12-30,18.095,18.095,17.975,17.975,17913.0
2021-12-31,17.925,17.925,17.795,17.85,9912.0
2022-01-04,17.95,18.06,17.89,17.91,11775.0
2022-01-05,17.975,17.975,17.67,17.67,73564.0
2022-01-06,17.66,17.66,17.525,17.54,68738.0
2022-01-07,17.535,17.535,17.31,17.38,35932.0
2022-01-10,17.275,17.275,16.97,17.25,25860.0
2022-01-11,17.2,17.3,17.105,17.285,16835.0
2022-01-12,17.31,17.405,17.27,17.32,35256.0
2022-01-13,17.33,17.33,17.07,17.095,18006.0
2022-01-14,16.96,17.005,16.815,16.96,29657.0
2022-01-17,17.24,18.24,16.86,17.02,10602.0
2022-01-18,16.745,16.745,16.515,16.515,42050.0
2022-01-19,16.67,16.67,16.43,16.43,44125.0
2022-01-20,16.51,16.635,16.345,16.345,22333.0
2022-01-21,16.295,16.345,16.115,16.125,42789.0
2022-01-24,15.92,16.165,15.56,16.165,44158.0
2022-01-25,15.945,16.135,15.785,16.03,44758.0
2022-01-26,16.28,16.355,15.995,16.14,33820.0
2022-01-27,16.225,16.355,16.045,16.155,53543.0
2022-01-28,16.145,16.355,15.925,16.355,17236.0
2022-01-31,16.32,16.595,16.295,16.595,17869.0
2022-02-01,16.705,16.755,16.585,16.755,46332.0
2022-02-02,16.945,16.945,16.805,16.935,35316.0
2022-02-03,16.775,16.8,16.62,16.62,35936.0
2022-02-04,16.695,16.875,16.635,16.815,28574.0
2022-02-07,16.745,16.79,16.655,16.715,33623.0
2022-02-08,16.685,16.825,16.625,16.815,26031.0
2022-02-09,16.935,17.115,16.935,17.105,26699.0
2022-02-10,16.96,17.09,16.85,16.875,22372.0
2022-02-11,16.865,16.925,16.525,16.575,22844.0
2022-02-14,16.575,16.6,16.42,16.5,50646.0
2022-02-15,16.73,16.835,16.72,16.775,26801.0
2022-02-16,16.635,16.85,16.625,16.775,21314.0
2022-02-17,16.755,16.755,16.48,16.49,16808.0
2022-02-18,16.405,16.525,16.345,16.405,45619.0
2022-02-22,16.275,16.355,16.095,16.205,7260.0
2022-02-23,16.27,16.27,15.915,15.935,7685.0
2022-02-24,15.475,16.085,15.475,16.05,38645.0
2022-02-25,16.18,16.38,16.12,16.37,23332.0
2022-02-28,16.18,16.265,16.05,16.19,19039.0
2022-03-01,16.195,16.195,15.895,15.98,31466.0
2022-03-02,16.07,16.225,15.975,16.13,16486.0
2022-03-03,16.265,16.265,16.035,16.085,33516.0
2022-03-04,15.99,15.99,15.775,15.88,19856.0
2022-03-07,15.82,15.88,15.52,15.525,18329.0
2022-03-08,15.51,15.915,15.51,15.56,14707.0
2022-03-09,15.92,16.015,15.775,15.975,23745.0
2022-03-10,15.88,15.95,15.82,15.92,19127.0
2022-03-11,15.905,16.015,15.775,15.775,43942.0
2022-03-14,15.855,15.915,15.7,15.735,18623.0
2022-03-15,15.88,15.98,15.765,15.98,10738.0
2022-03-16,16.17,16.29,16.06,16.29,14914.0
2022-03-17,16.315,16.48,16.29,16.455,23144.0
2022-03-18,16.49,16.62,16.41,16.6,13342.0
2022-03-21,16.655,16.655,16.53,16.595,27635.0
2022-03-22,16.685,16.73,16.66,16.695,23640.0
2022-03-23,16.625,16.645,16.515,16.595,10056.0
2022-03-24,16.595,16.66,16.54,16.655,20130.0
2022-03-25,16.62,16.715,16.54,16.595,12281.0
2022-03-28,16.565,16.705,16.565,16.645,7188.0
2022-03-29,16.78,16.9,16.755,16.83,33773.0
2022-03-30,16.825,16.825,16.7,16.735,5836.0
2022-03-31,16.71,16.815,16.565,16.565,19552.0
2022-04-01,16.665,16.665,16.52,16.605,6160.0
2022-04-04,16.6,16.66,16.57,16.66,7329.0
2022-04-05,16.555,16.555,16.425,16.425,16825.0
2022-04-06,16.28,16.28,16.135,16.22,20760.0
2022-04-07,16.295,16.385,16.22,16.375,4050.0
2022-04-08,16.41,16.425,16.315,16.32,10161.0
2022-04-11,16.28,16.28,16.055,16.055,15117.0
2022-04-12,16.165,16.185,15.95,15.985,9832.0
2022-04-13,16.1,16.14,15.985,16.14,13224.0
2022-04-14,16.235,16.235,16.07,16.07,13271.0
2022-04-18,16.1,16.135,15.985,16.03,2831.0
2022-04-19,15.985,16.27,15.985,16.235,28860.0
2022-04-20,16.225,16.255,16.165,16.22,34796.0
2022-04-21,16.305,16.305,15.88,15.88,70136.0
2022-04-22,16.04,16.04,15.65,15.665,5609.0
2022-04-25,15.605,15.66,15.425,15.66,16922.0
2022-04-26,15.735,15.735,15.34,15.34,16238.0
2022-04-27,15.345,15.56,15.345,15.475,30391.0
2022-04-28,15.665,15.81,15.5,15.76,18645.0
2022-04-29,15.605,15.7,15.32,15.38,81984.0
2022-05-02,15.405,15.44,15.165,15.36,15202.0
2022-05-03,15.425,15.475,15.355,15.37,6960.0
2022-05-04,15.425,15.655,15.32,15.615,11309.0
2022-05-05,15.58,15.585,15.165,15.3,19029.0
2022-05-06,15.165,15.275,15.06,15.23,20800.0
2022-05-09,14.955,15.06,14.81,14.81,19836.0
2022-05-10,15.05,15.05,14.775,14.895,12208.0
2022-05-11,14.905,14.975,14.685,14.705,23724.0
2022-05-12,14.645,14.685,14.49,14.68,16591.0
2022-05-13,14.87,14.98,14.78,14.91,7775.0
2022-05-16,14.91,14.91,14.775,14.775,15066.0
2022-05-17,15.135,15.135,15.015,15.095,3743.0
2022-05-18,15.06,15.06,14.565,14.615,4554.0
2022-05-19,14.49,14.59,14.425,14.54,8117.0
2022-05-20,14.615,14.615,14.36,14.61,5747.0
2022-05-24,14.765,14.765,14.61,14.72,12706.0
2022-05-25,14.775,14.87,14.74,14.845,3191.0
2022-05-26,14.875,15.11,14.875,15.1,6615.0
2022-05-27,15.17,15.29,15.17,15.29,12846.0
2022-05-30,15.405,15.52,15.395,15.485,8027.0
2022-05-31,15.32,15.32,15.155,15.225,4563.0
2022-06-01,15.32,15.32,15.09,15.155,3799.0
2022-06-02,15.12,15.36,15.12,15.36,9985.0
2022-06-03,15.82,15.82,15.195,15.25,4375.0
2022-06-06,15.285,15.39,15.255,15.285,8858.0
2022-06-07,15.23,15.39,15.215,15.39,6749.0
2022-06-08,15.3,15.335,15.215,15.25,3860.0
2022-06-09,15.155,15.265,15.04,15.04,6554.0
2022-06-10,14.945,14.945,14.675,14.69,13239.0
2022-06-13,14.605,14.615,14.16,14.29,17395.0
2022-06-14,14.325,14.39,14.19,14.25,10207.0
2022-06-15,14.43,14.45,14.29,14.45,7009.0
2022-06-16,14.12,14.12,13.865,13.92,25057.0
2022-06-17,14.065,14.065,13.935,13.99,37955.0
2022-06-20,13.995,14.09,13.955,14.065,4456.0
2022-06-21,14.16,14.24,14.145,14.205,8100.0
2022-06-22,14.205,14.205,14.09,14.135,5022.0
2022-06-23,14.085,14.155,14.05,14.155,9472.0
2022-06-24,14.335,14.5,14.23,14.425,6601.0
2022-06-27,14.46,14.525,14.405,14.44,10566.0
2022-06-28,14.515,14.575,14.185,14.21,5492.0
2022-06-29,14.195,14.245,14.15,14.185,6696.0
2022-06-30,14.045,14.13,13.905,14.025,22050.0
2022-07-04,14.2,14.21,13.985,14.16,17765.0
2022-07-05,14.045,14.165,13.94,14.14,7400.0
2022-07-06,14.125,14.255,14.125,14.235,8836.0
2022-07-07,14.245,14.41,14.245,14.405,16441.0
2022-07-08,14.375,14.405,14.29,14.335,5092.0
2022-07-11,14.35,14.35,14.235,14.245,5965.0
2022-07-12,14.27,14.3,14.14,14.16,15175.0
2022-07-13,14.025,14.14,13.955,14.105,1840.0
2022-07-14,14.0,14.165,13.955,14.165,7659.0
2022-07-15,14.29,14.335,14.27,14.3,5162.0
2022-07-18,14.315,14.445,14.27,14.27,4753.0
2022-07-19,14.385,14.535,14.375,14.505,32895.0
2022-07-20,14.535,14.63,14.49,14.585,11010.0
2022-07-21,14.63,14.71,14.525,14.71,3794.0
2022-07-22,14.725,14.735,14.575,14.645,16789.0
2022-07-25,14.62,14.645,14.54,14.575,40604.0
2022-07-26,14.56,14.62,14.435,14.5,11408.0
2022-07-27,14.68,14.805,14.66,14.785,10018.0
2022-07-28,14.845,14.985,14.74,14.985,22755.0
2022-07-29,15.085,15.225,15.075,15.205,3465.0
2022-08-02,15.135,15.19,15.055,15.055,10317.0
2022-08-03,15.125,15.19,15.1,15.18,15466.0
2022-08-04,15.25,15.265,15.18,15.25,4900.0
2022-08-05,15.225,15.33,15.215,15.33,11649.0
2022-08-08,15.31,15.345,15.195,15.215,10370.0
2022-08-09,15.215,15.25,15.16,15.215,5864.0
2022-08-10,15.44,15.44,15.335,15.405,43540.0
2022-08-11,15.52,15.52,15.39,15.415,7118.0
2022-08-12,15.48,15.555,15.425,15.47,2692.0
2022-08-15,15.67,15.73,15.625,15.73,14145.0
2022-08-16,15.705,15.73,15.62,15.655,5301.0
2022-08-17,15.555,15.715,15.555,15.705,8111.0
2022-08-18,15.67,15.73,15.565,15.695,17981.0
2022-08-19,15.725,15.725,15.565,15.6,4311.0
2022-08-22,15.495,15.505,15.335,15.335,2925.0
2022-08-23,15.31,15.39,15.26,15.275,18195.0
2022-08-24,15.365,15.365,15.23,15.295,12412.0
2022-08-25,15.37,15.53,15.365,15.53,10760.0
2022-08-26,15.53,15.54,15.1,15.155,20349.0
2022-08-29,15.025,15.115,14.95,14.965,5130.0
2022-08-30,15.01,15.14,14.88,14.92,17241.0
2022-08-31,14.975,15.055,14.835,14.835,5572.0
2022-09-01,14.8,14.8,14.64,14.8,16552.0
2022-09-02,14.955,15.02,14.675,14.695,4569.0
2022-09-06,14.825,14.825,14.64,14.665,11016.0
2022-09-07,14.675,14.86,14.675,14.835,11115.0
2022-09-08,14.85,14.975,14.815,14.93,12441.0
2022-09-09,15.035,15.185,15.035,15.175,13591.0
2022-09-12,15.17,15.255,15.17,15.22,7746.0
2022-09-13,15.115,15.115,14.86,15.0,1623.0
2022-09-14,14.955,14.955,14.815,14.915,5307.0
2022-09-15,14.895,14.895,14.755,14.78,12557.0
2022-09-16,14.7,14.78,14.59,14.66,4365.0
2022-09-19,14.7,14.81,14.63,14.81,11224.0
2022-09-20,14.735,14.77,14.625,14.66,14218.0
2022-09-21,14.8,14.87,14.625,14.625,8855.0
2022-09-22,14.605,14.66,14.48,14.59,7824.0
2022-09-23,14.44,14.445,14.2,14.27,12356.0
2022-09-26,14.235,14.41,14.235,14.385,22531.0
2022-09-27,14.5,14.52,14.19,14.235,14316.0
2022-09-28,14.27,14.47,14.225,14.445,18330.0
2022-09-29,14.33,14.33,14.18,14.27,11792.0
2022-09-30,14.235,14.39,14.235,14.295,9199.0
2022-10-03,14.27,14.465,14.215,14.465,14613.0
2022-10-04,14.65,14.815,14.65,14.735,9890.0
2022-10-05,14.745,14.85,14.745,14.815,10415.0
2022-10-06,14.815,14.895,14.735,14.755,14862.0
2022-10-07,14.69,14.69,14.4,14.445,6913.0
2022-10-11,14.385,14.455,14.275,14.275,1820.0
2022-10-12,14.285,14.425,14.285,14.39,6217.0
2022-10-13,14.215,14.615,14.155,14.585,20654.0
2022-10-14,14.65,14.735,14.39,14.39,25838.0
2022-10-17,14.585,14.63,14.55,14.585,11711.0
2022-10-18,14.825,14.88,14.72,14.77,23584.0
2022-10-19,14.8,14.8,14.605,14.655,19284.0
2022-10-20,14.745,14.765,14.56,14.57,24057.0
2022-10-21,14.58,14.78,14.58,14.78,8382.0
2022-10-24,14.835,15.01,14.835,14.995,17626.0
2022-10-25,14.895,15.135,14.895,14.995,2123.0
2022-10-26,15.045,15.15,14.985,15.02,12756.0
2022-10-27,15.08,15.08,14.89,14.9,3837.0
2022-10-28,14.92,15.255,14.91,15.23,10689.0
2022-10-31,15.165,15.265,15.125,15.125,16264.0
2022-11-01,15.31,15.39,15.115,15.14,6644.0
2022-11-02,15.08,15.165,14.945,14.98,3843.0
2022-11-03,14.875,14.9,14.77,14.77,19571.0
2022-11-04,14.955,14.955,14.66,14.805,9030.0
2022-11-07,14.795,14.945,14.795,14.885,37966.0
2022-11-08,15.01,15.07,14.91,14.955,23175.0
2022-11-09,15.0,15.01,14.775,14.775,13896.0
2022-11-10,15.275,15.29,15.09,15.265,15947.0
2022-11-11,15.39,15.39,15.255,15.345,4028.0
2022-11-14,15.345,15.48,15.345,15.39,12178.0
2022-11-15,15.55,15.585,15.345,15.37,24023.0
2022-11-16,15.275,15.44,15.275,15.415,7546.0
2022-11-17,15.335,15.4,15.245,15.31,11777.0
2022-11-18,15.47,15.48,15.4,15.47,9515.0
2022-11-21,15.495,15.495,15.44,15.495,3565.0
2022-11-22,15.495,15.635,15.495,15.61,15953.0
2022-11-23,15.635,15.675,15.63,15.635,6908.0
2022-11-24,15.77,15.77,15.53,15.63,13389.0
2022-11-25,15.735,15.86,15.655,15.86,9415.0
2022-11-28,15.6,15.705,15.555,15.555,4795.0
2022-11-29,15.67,15.67,15.58,15.615,11521.0
2022-11-30,15.705,15.945,15.58,15.935,24423.0
2022-12-01,15.97,16.015,15.85,15.9,6104.0
2022-12-02,15.82,15.93,15.805,15.9,10033.0
2022-12-05,15.885,15.89,15.77,15.795,11951.0
2022-12-06,15.81,15.93,15.6,15.6,17713.0
2022-12-07,15.58,15.74,15.58,15.645,13423.0
2022-12-08,15.705,15.75,15.68,15.715,16241.0
2022-12-09,15.695,15.85,15.695,15.74,14600.0
2022-12-12,15.715,15.855,15.715,15.85,28116.0
2022-12-13,16.115,16.115,15.89,15.935,13291.0
2022-12-14,15.935,16.06,15.84,15.855,10759.0
2022-12-15,15.75,15.75,15.58,15.58,16824.0
2022-12-16,15.545,15.555,15.375,15.385,5784.0
2022-12-19,15.445,15.445,15.27,15.295,20116.0
2022-12-20,15.34,15.34,15.25,15.285,7223.0
2022-12-21,15.445,15.5,15.405,15.44,31202.0
2022-12-22,15.405,15.405,15.19,15.35,5691.0
2022-12-23,15.375,15.385,15.285,15.285,8505.0
2022-12-28,15.24,15.375,15.225,15.225,2962.0
2022-12-29,15.365,15.455,15.365,15.41,3415.0
2022-12-30,15.365,15.365,15.285,15.3,1620.0
2023-01-03,15.595,15.595,15.385,15.385,6720.0
2023-01-04,15.435,15.445,15.25,15.3,25879.0
2023-01-05,15.355,15.355,15.265,15.32,12902.0
2023-01-06,15.32,15.49,15.32,15.49,10043.0
2023-01-09,15.545,15.605,15.465,15.545,8468.0
2023-01-10,15.455,15.515,15.445,15.465,5505.0
2023-01-11,15.5,15.68,15.5,15.67,12918.0
2023-01-12,15.75,15.75,15.59,15.705,40519.0
2023-01-13,15.76,15.865,15.75,15.795,7687.0
2023-01-16,15.775,15.99,15.775,15.99,8065.0
2023-01-17,15.92,15.93,15.795,15.795,29596.0
2023-01-18,15.865,15.99,15.785,15.785,26860.0
2023-01-19,15.715,15.72,15.605,15.635,6815.0
2023-01-20,15.73,15.83,15.695,15.83,12254.0
2023-01-23,15.83,15.98,15.83,15.92,14701.0
2023-01-24,15.92,16.09,15.84,15.89,37417.0
2023-01-25,15.83,15.965,15.73,15.935,6860.0
2023-01-26,16.01,16.01,15.92,15.92,7100.0
2023-01-27,15.995,16.005,15.89,15.96,18699.0
2023-01-30,15.87,15.96,15.835,15.915,12439.0
2023-01-31,15.915,15.915,15.825,15.855,9000.0
2023-02-01,15.87,16.07,15.825,16.025,3477.0
2023-02-02,16.085,16.115,15.98,16.04,9697.0
2023-02-03,15.95,16.195,15.95,16.115,8847.0
2023-02-06,16.07,16.085,16.015,16.085,9273.0
2023-02-07,16.06,16.22,16.025,16.22,8721.0
2023-02-08,16.195,16.195,16.07,16.07,12962.0
2023-02-09,16.185,16.195,16.015,16.015,19126.0
2023-02-10,15.945,15.945,15.845,15.9,13055.0
2023-02-13,15.925,16.08,15.925,16.05,12000.0
2023-02-14,16.05,16.13,16.015,16.13,8710.0
2023-02-15,16.105,16.175,16.07,16.175,5500.0
2023-02-16,16.125,16.15,16.06,16.13,17140.0
2023-02-17,16.08,16.08,15.98,16.06,13112.0
2023-02-21,15.98,15.98,15.845,15.855,5620.0
2023-02-22,15.905,15.905,15.8,15.82,4230.0
2023-02-23,15.905,15.96,15.815,15.95,3579.0
2023-02-24,15.895,15.895,15.74,15.785,27097.0
2023-02-27,15.915,15.965,15.84,15.84,8000.0
2023-02-28,15.86,15.965,15.86,15.965,4428.0
2023-03-01,15.95,15.95,15.805,15.805,7399.0
2023-03-02,15.75,15.95,15.75,15.915,16744.0
2023-03-03,15.965,16.175,15.965,16.175,9900.0
2023-03-06,16.24,16.285,16.185,16.23,18790.0
2023-03-07,16.275,16.275,16.105,16.13,12413.0
2023-03-08,16.175,16.21,16.14,16.21,26527.0
2023-03-09,16.29,16.29,16.03,16.075,10991.0
2023-03-10,16.02,16.02,15.785,15.84,20441.0
2023-03-13,15.635,15.795,15.625,15.695,9313.0
2023-03-14,15.93,15.96,15.805,15.815,3501.0
2023-03-15,15.725,15.74,15.605,15.715,4981.0
2023-03-16,15.695,16.01,15.6,16.01,4170.0
2023-03-17,15.895,15.915,15.825,15.825,2600.0
2023-03-20,15.95,15.985,15.92,15.95,3602.0
2023-03-21,16.065,16.255,16.065,16.2,5290.0
2023-03-22,16.3,16.345,16.255,16.255,9283.0
2023-03-23,16.22,16.285,16.075,16.155,7428.0
2023-03-24,16.165,16.165,16.04,16.11,6587.0
2023-03-27,16.3,16.3,16.155,16.185,6803.0
2023-03-28,16.165,16.195,16.04,16.04,5198.0
2023-03-29,16.2,16.27,16.2,16.27,2100.0
2023-03-30,16.355,16.4,16.3,16.4,2275.0
2023-03-31,16.405,16.58,16.405,16.56,6786.0
2023-04-03,16.55,16.55,16.46,16.5,6975.0
2023-04-04,16.635,16.635,16.505,16.55,11487.0
2023-04-05,16.55,16.55,16.435,16.47,6560.0
2023-04-06,16.415,16.59,16.415,16.59,9232.0
2023-04-10,16.57,16.635,16.445,16.635,3502.0
2023-04-11,16.58,16.69,16.57,16.635,6608.0
2023-04-12,16.725,16.735,16.605,16.605,11510.0
2023-04-13,16.67,16.735,16.615,16.725,6025.0
2023-04-14,16.705,16.77,16.66,16.705,6058.0
2023-04-17,16.75,16.76,16.68,16.76,3701.0
2023-04-18,16.85,16.85,16.75,16.815,11373.0
2023-04-19,16.74,16.86,16.74,16.84,3512.0
2023-04-20,16.84,16.885,16.795,16.795,6522.0
2023-04-21,16.87,16.97,16.85,16.95,29638.0
2023-04-24,16.985,17.015,16.95,16.995,1746.0
2023-04-25,16.995,17.015,16.86,16.905,11788.0
2023-04-26,16.92,16.92,16.785,16.785,14255.0
2023-04-27,16.8,17.01,16.8,16.945,10522.0
2023-04-28,16.955,17.03,16.955,16.975,2683.0
2023-05-01,16.975,17.09,16.975,17.055,7610.0
2023-05-02,16.995,17.0,16.845,17.0,26067.0
2023-05-03,17.03,17.045,16.93,16.955,8411.0
2023-05-04,16.94,16.945,16.775,16.775,9831.0
2023-05-05,16.81,16.895,16.8,16.83,5081.0
2023-05-08,16.84,16.94,16.775,16.91,1500.0
2023-05-09,16.855,16.895,16.83,16.845,9302.0
2023-05-10,16.91,16.93,16.775,16.84,18300.0
2023-05-11,16.885,16.975,16.865,16.965,18900.0
2023-05-12,16.985,17.03,16.94,16.995,17875.0
2023-05-15,16.995,16.995,16.93,16.965,9964.0
2023-05-16,16.875,16.93,16.865,16.865,14038.0
2023-05-17,16.93,17.0,16.9,16.985,12622.0
2023-05-18,16.985,17.145,16.965,17.14,12385.0
2023-05-19,17.2,17.24,17.1,17.175,10464.0
2023-05-23,17.1,17.11,16.795,16.82,15296.0
2023-05-24,16.795,16.82,16.72,16.75,15094.0
2023-05-25,16.885,17.09,16.885,17.06,27300.0
2023-05-26,17.135,17.275,17.135,17.245,33150.0
2023-05-29,17.36,17.415,17.28,17.415,18581.0
2023-05-30,17.26,17.26,17.06,17.115,16431.0
2023-05-31,17.08,17.105,16.845,16.945,6779.0
2023-06-01,16.955,17.005,16.845,16.925,20342.0
2023-06-02,17.07,17.205,17.0,17.145,68525.0
2023-06-05,17.17,17.17,17.025,17.125,16828.0
2023-06-06,17.125,17.125,17.015,17.025,7024.0
2023-06-07,17.045,17.06,16.87,16.88,33204.0
2023-06-08,16.87,17.0,16.87,16.955,22654.0
2023-06-09,16.955,17.0,16.935,16.98,13085.0
2023-06-12,16.98,17.16,16.98,17.09,73041.0
2023-06-13,17.205,17.205,17.125,17.19,20770.0
2023-06-14,17.215,17.29,17.18,17.29,19240.0
2023-06-15,17.255,17.315,17.205,17.31,13661.0
2023-06-16,17.415,17.415,17.2,17.225,18267.0
2023-06-19,17.125,17.255,17.125,17.235,7109.0
2023-06-20,17.18,17.19,17.115,17.155,17461.0
2023-06-21,17.015,17.09,17.015,17.08,18800.0
2023-06-22,17.005,17.055,17.0,17.025,36700.0
2023-06-23,16.935,16.99,16.915,16.97,13163.0
2023-06-26,16.955,16.97,16.815,16.85,8327.0
2023-06-27,16.905,17.06,16.88,17.055,14400.0
2023-06-28,17.085,17.15,17.06,17.14,53630.0
2023-06-29,17.14,17.16,17.115,17.14,14900.0
2023-06-30,17.26,17.445,17.26,17.415,18125.0
2023-07-04,17.36,17.395,17.195,17.195,5822.0
2023-07-05,17.28,17.325,17.235,17.305,18858.0
2023-07-06,17.185,17.215,17.075,17.215,24837.0
2023-07-07,17.14,17.195,17.095,17.105,17906.0
2023-07-10,17.085,17.13,17.015,17.095,22281.0
2023-07-11,17.215,17.215,17.115,17.16,20322.0
2023-07-12,17.335,17.35,17.26,17.325,31825.0
2023-07-13,17.36,17.415,17.36,17.415,23818.0
2023-07-14,17.47,17.58,17.435,17.57,17586.0
2023-07-17,17.555,17.605,17.505,17.57,12076.0
2023-07-18,17.56,17.655,17.555,17.625,23243.0
2023-07-19,17.655,17.655,17.545,17.545,5735.0
2023-07-20,17.48,17.58,17.47,17.48,21054.0
2023-07-21,17.555,17.855,17.555,17.59,196071.0
2023-07-24,17.605,17.605,17.515,17.515,18242.0
2023-07-25,17.57,17.645,17.555,17.635,10900.0
2023-07-26,17.555,17.665,17.525,17.555,16513.0
2023-07-27,17.76,17.76,17.515,17.53,43612.0
2023-07-28,17.68,17.77,17.68,17.735,7890.0
2023-07-31,17.75,17.75,17.66,17.75,6774.0
2023-08-01,17.78,17.815,17.705,17.805,31720.0
2023-08-02,17.715,17.735,17.56,17.595,43417.0
2023-08-03,17.57,17.605,17.54,17.575,24327.0
2023-08-04,17.63,17.735,17.575,17.66,36735.0
2023-08-08,17.74,17.825,17.715,17.79,31607.0
2023-08-09,17.795,17.835,17.705,17.74,23571.0
2023-08-10,17.735,17.825,17.66,17.705,21753.0
2023-08-11,17.67,17.67,17.57,17.65,9830.0
2023-08-14,17.52,17.795,17.52,17.74,16305.0
2023-08-15,17.705,17.74,17.64,17.67,23641.0
2023-08-16,17.63,17.76,17.63,17.63,20648.0
2023-08-17,17.63,17.63,17.465,17.465,34340.0
2023-08-18,17.375,17.485,17.33,17.46,19735.0
2023-08-21,17.485,17.65,17.43,17.64,14625.0
2023-08-22,17.64,17.695,17.56,17.585,16810.0
2023-08-23,17.68,17.77,17.615,17.76,21740.0
2023-08-24,17.825,17.835,17.615,17.615,22759.0
2023-08-25,17.605,17.735,17.605,17.725,17570.0
2023-08-28,17.815,17.88,17.74,17.835,15306.0
2023-08-29,17.815,18.08,17.815,18.08,13307.0
2023-08-30,18.07,18.115,18.045,18.09,6131.0
2023-08-31,18.07,18.17,18.06,18.07,32564.0
2023-09-01,18.17,18.19,18.105,18.18,29972.0
2023-09-05,18.18,18.19,18.09,18.135,13799.0
2023-09-06,18.08,18.09,17.98,18.05,14901.0
2023-09-07,17.995,18.09,17.93,18.09,69714.0
2023-09-08,18.06,18.07,17.99,18.025,18542.0
2023-09-11,18.09,18.1,18.015,18.07,7605.0
2023-09-12,18.015,18.025,17.94,17.96,15894.0
2023-09-13,17.93,17.97,17.905,17.93,13400.0
2023-09-14,18.06,18.06,17.98,18.05,39750.0
2023-09-15,17.995,18.07,17.83,17.84,51605.0
2023-09-18,17.76,17.815,17.75,17.76,19575.0
2023-09-19,17.665,17.665,17.575,17.645,12905.0
2023-09-20,17.685,17.7,17.53,17.53,36754.0
2023-09-21,17.435,17.435,17.215,17.215,16546.0
2023-09-22,17.25,17.29,17.215,17.24,9081.0
2023-09-25,17.085,17.235,17.075,17.205,19684.0
2023-09-26,17.115,17.115,17.02,17.06,33662.0
2023-09-27,17.085,17.085,16.935,17.01,26101.0
2023-09-28,17.055,17.185,17.055,17.175,5800.0
2023-09-29,17.295,17.305,17.195,17.24,22656.0
2023-10-02,17.275,17.315,17.175,17.23,222300.0
2023-10-03,17.23,17.23,17.1,17.13,22820.0
2023-10-04,17.215,17.35,17.15,17.34,20749.0
2023-10-05,17.34,17.34,17.24,17.325,12527.0
2023-10-06,17.22,17.5,17.165,17.49,33057.0
2023-10-10,17.545,17.695,17.545,17.58,27769.0
2023-10-11,17.61,17.73,17.61,17.73,29300.0
2023-10-12,17.795,17.83,17.675,17.775,44110.0
2023-10-13,17.73,17.805,17.635,17.655,49069.0
2023-10-16,17.655,17.815,17.655,17.795,94860.0
2023-10-17,17.655,17.785,17.635,17.755,19100.0
2023-10-18,17.7,17.71,17.6,17.645,81033.0
2023-10-19,17.685,17.7,17.49,17.525,81513.0
2023-10-20,17.455,17.455,17.275,17.295,35639.0
2023-10-23,17.26,17.34,17.165,17.275,25255.0
2023-10-24,17.37,17.49,17.37,17.47,52161.0
2023-10-25,17.38,17.425,17.275,17.34,48980.0
2023-10-26,17.27,17.295,17.12,17.14,30404.0
2023-10-27,17.255,17.265,17.1,17.11,7572.0
2023-10-30,17.305,17.365,17.245,17.32,28451.0
2023-10-31,17.34,17.45,17.32,17.415,66655.0
2023-11-01,17.47,17.635,17.47,17.635,22821.0
2023-11-02,17.82,17.935,17.795,17.81,68308.0
2023-11-03,17.87,17.895,17.795,17.885,36045.0
2023-11-06,17.885,17.97,17.86,17.95,46516.0
2023-11-07,18.005,18.13,18.005,18.11,85725.0
2023-11-08,18.09,18.255,18.09,18.24,66561.0
2023-11-09,18.315,18.315,18.155,18.175,50500.0
2023-11-10,18.22,18.425,18.21,18.425,53480.0
2023-11-13,18.395,18.445,18.275,18.445,16506.0
2023-11-14,18.515,18.645,18.515,18.535,39501.0
2023-11-15,18.58,18.6,18.51,18.565,68129.0
2023-11-16,18.61,18.73,18.59,18.73,68110.0
2023-11-17,18.7,18.74,18.665,18.71,32499.0
2023-11-20,18.765,18.895,18.695,18.895,58575.0
2023-11-21,18.85,18.85,18.73,18.785,139410.0
2023-11-22,18.95,18.95,18.885,18.905,43000.0
2023-11-23,18.905,19.1,18.905,19.065,16600.0
2023-11-24,18.84,19.055,18.74,18.99,85731.0
2023-11-27,18.86,18.86,18.785,18.785,37562.0
2023-11-28,18.725,18.725,18.655,18.68,13317.0
2023-11-29,18.775,18.785,18.67,18.68,24500.0
2023-11-30,18.67,18.71,18.55,18.645,22791.0
2023-12-01,18.605,18.7,18.495,18.68,33044.0
2023-12-04,18.625,18.625,18.485,18.56,22622.0
2023-12-05,18.515,18.66,18.515,18.66,16900.0
2023-12-06,18.745,18.755,18.57,18.57,70606.0
2023-12-07,18.595,18.69,18.595,18.68,19455.0
2023-12-08,18.645,18.79,18.645,18.79,12400.0
2023-12-11,18.735,18.855,18.68,18.85,35759.0
2023-12-12,18.895,18.995,18.885,18.995,28100.0
2023-12-13,19.025,19.255,18.895,19.1,93901.0
2023-12-14,19.09,19.09,18.79,18.875,45793.0
2023-12-15,18.79,18.855,18.79,18.855,35563.0
2023-12-18,18.8,19.005,18.8,18.98,52375.0
2023-12-19,18.995,18.995,18.94,18.96,38129.0
2023-12-20,18.985,18.985,18.785,18.8,31996.0
2023-12-21,18.875,18.875,18.785,18.865,20878.0
2023-12-22,18.895,18.895,18.82,18.855,33719.0
2023-12-27,19.24,19.24,18.83,18.895,37614.0
2023-12-28,18.93,18.93,18.81,18.92,15903.0
2023-12-29,18.89,18.975,18.81,18.875,14170.0
2024-01-02,18.835,18.855,18.75,18.76,40972.0
2024-01-03,18.735,18.78,18.695,18.725,19866.0
2024-01-04,18.735,18.815,18.725,18.735,24683.0
2024-01-05,18.75,18.76,18.685,18.74,20200.0
2024-01-08,18.74,18.975,18.74,18.975,24775.0
2024-01-09,18.94,19.015,18.88,19.015,28877.0
2024-01-10,19.04,19.135,19.015,19.095,44458.0
2024-01-11,19.135,19.19,19.06,19.145,23197.0
2024-01-12,19.225,19.245,19.135,19.245,50611.0
2024-01-15,19.285,19.385,19.275,19.375,23708.0
2024-01-16,19.22,19.255,19.155,19.255,34358.0
2024-01-17,19.17,19.22,19.095,19.22,63561.0
2024-01-18,19.295,19.365,19.225,19.34,40850.0
2024-01-19,19.385,19.545,19.375,19.545,62483.0
2024-01-22,19.63,19.63,19.565,19.59,25675.0
2024-01-23,19.62,19.62,19.515,19.59,23049.0
2024-01-24,19.64,19.85,19.64,19.785,62033.0
2024-01-25,19.92,19.925,19.74,19.815,45892.0
2024-01-26,19.825,19.86,19.78,19.835,58398.0
2024-01-29,19.86,19.905,19.805,19.905,29171.0
2024-01-30,19.965,19.965,19.87,19.89,42205.0
2024-01-31,19.905,19.905,19.71,19.73,49740.0
2024-02-01,19.89,19.905,19.755,19.905,33966.0
2024-02-02,20.02,20.195,20.02,20.19,62387.0
2024-02-05,20.115,20.32,20.115,20.32,36525.0
2024-02-06,20.405,20.405,20.19,20.27,48600.0
2024-02-07,20.245,20.505,20.235,20.495,49616.0
2024-02-08,20.56,20.56,20.485,20.535,42000.0
2024-02-09,20.625,20.73,20.515,20.71,59356.0
2024-02-12,20.685,20.75,20.58,20.61,62682.0
2024-02-13,20.44,20.525,20.27,20.46,64648.0
2024-02-14,20.62,20.71,20.545,20.71,63501.0
2024-02-15,20.685,20.695,20.56,20.695,36377.0
2024-02-16,20.76,20.835,20.695,20.74,75934.0
2024-02-20,20.73,20.75,20.61,20.695,74955.0
2024-02-21,20.635,20.675,20.545,20.675,30627.0
2024-02-22,20.87,21.16,20.87,21.16,61228.0
2024-02-23,21.275,21.285,21.135,21.225,56610.0
2024-02-26,21.255,21.275,21.19,21.245,52038.0
2024-02-27,21.235,21.245,21.1,21.205,32468.0
2024-02-28,21.195,21.215,21.13,21.205,48610.0
2024-02-29,21.26,21.29,21.17,21.27,51390.0
2024-03-01,21.28,21.485,21.28,21.48,101127.0
2024-03-04,21.485,21.58,21.46,21.515,42260.0
2024-03-05,21.525,21.525,21.215,21.3,170001.0
2024-03-06,21.3,21.355,21.225,21.31,61175.0
2024-03-07,21.385,21.535,21.365,21.525,30558.0
2024-03-08,21.43,21.495,21.27,21.335,41972.0
2024-03-11,21.29,21.29,21.11,21.215,60091.0
2024-03-12,21.31,21.555,21.235,21.555,86004.0
2024-03-13,21.64,21.645,21.44,21.555,33804.0
2024-03-14,21.63,21.655,21.515,21.64,43564.0
2024-03-15,21.61,21.61,21.48,21.525,45665.0
2024-03-18,21.62,21.645,21.6,21.63,42609.0
2024-03-19,21.75,21.825,21.645,21.825,49728.0
2024-03-20,21.825,21.945,21.78,21.945,46821.0
2024-03-21,22.105,22.175,21.975,22.09,88683.0
2024-03-22,22.105,22.24,22.09,22.23,67828.0
2024-03-25,22.155,22.18,22.05,22.145,25003.0
2024-03-26,22.18,22.19,22.05,22.05,43184.0
2024-03-27,22.21,22.22,21.975,22.065,34265.0
2024-03-28,22.065,22.095,21.975,22.03,22971.0
2024-04-01,22.17,22.17,21.965,22.0,32780.0
2024-04-02,21.86,21.89,21.74,21.86,22460.0
2024-04-03,21.795,21.99,21.795,21.945,76389.0
2024-04-04,22.065,22.065,21.655,21.68,50741.0
2024-04-05,21.88,22.075,21.84,22.05,26991.0
2024-04-08,22.16,22.16,21.965,22.02,16204.0
2024-04-09,21.985,22.03,21.72,21.84,29008.0
2024-04-10,21.73,21.955,21.69,21.925,34027.0
2024-04-11,21.915,22.125,21.85,22.095,35123.0
2024-04-12,22.105,22.105,21.775,21.88,37091.0
2024-04-15,22.115,22.125,21.66,21.71,42099.0
2024-04-16,21.71,21.86,21.67,21.805,52156.0
2024-04-17,21.945,21.945,21.56,21.605,36783.0
2024-04-18,21.615,21.67,21.445,21.455,36766.0
2024-04-19,21.435,21.465,21.135,21.21,75643.0
2024-04-22,21.36,21.435,21.18,21.37,88091.0
2024-04-23,21.495,21.645,21.465,21.645,36406.0
2024-04-24,21.83,21.85,21.625,21.74,103986.0
2024-04-25,21.41,21.56,21.21,21.53,86220.0
2024-04-26,21.595,21.86,21.595,21.84,26637.0
2024-04-29,21.915,21.915,21.725,21.835,28256.0
2024-04-30,21.85,21.965,21.71,21.735,110892.0
2024-05-01,21.71,21.84,21.555,21.615,37069.0
2024-05-02,21.71,21.745,21.54,21.72,76048.0
2024-05-03,21.725,21.975,21.725,21.96,58980.0
2024-05-06,22.0,22.22,22.0,22.22,18419.0
2024-05-07,22.285,22.39,22.23,22.33,47330.0
2024-05-08,22.285,22.36,22.285,22.34,21923.0
2024-05-09,22.34,22.405,22.285,22.38,291343.0
2024-05-10,22.455,22.465,22.38,22.43,44671.0
2024-05-13,22.445,22.445,22.295,22.31,22514.0
2024-05-14,22.285,22.425,22.235,22.42,48628.0
2024-05-15,22.5,22.705,22.425,22.705,39506.0
2024-05-16,22.68,22.735,22.51,22.605,85506.0
2024-05-17,22.605,22.635,22.54,22.625,58594.0
2024-05-21,22.67,22.765,22.53,22.765,43466.0
2024-05-22,22.745,22.785,22.65,22.7,72016.0
2024-05-23,22.805,23.0,22.755,22.795,44926.0
2024-05-24,22.85,22.925,22.765,22.905,101438.0
2024-05-27,22.915,22.945,22.785,22.915,20014.0
2024-05-28,22.89,22.9,22.765,22.88,108832.0
2024-05-29,22.765,22.795,22.69,22.765,55530.0
2024-05-30,22.755,22.755,22.595,22.65,75551.0
2024-05-31,22.66,22.66,22.33,22.65,87129.0
2024-06-03,22.715,22.735,22.425,22.595,67898.0
2024-06-04,22.575,22.715,22.525,22.69,41403.0
2024-06-05,22.8,23.065,22.8,23.065,79300.0
2024-06-06,23.095,23.135,22.86,22.935,70089.0
2024-06-07,23.02,23.125,22.745,23.04,119573.0
2024-06-10,23.065,23.235,22.97,23.21,82903.0
2024-06-11,23.17,23.275,23.065,23.255,121469.0
2024-06-12,23.415,23.52,23.34,23.5,96990.0
2024-06-13,23.5,23.54,23.36,23.455,101018.0
2024-06-14,23.4,23.41,23.23,23.315,54256.0
2024-06-17,23.34,23.605,23.34,23.55,59735.0
2024-06-18,23.57,23.625,23.495,23.595,92743.0
2024-06-19,23.645,23.73,23.595,23.71,94027.0
2024-06-20,23.73,23.73,23.425,23.5,132020.0
2024-06-21,23.485,23.485,23.275,23.38,117272.0
2024-06-24,23.34,23.415,23.22,23.22,96210.0
2024-06-25,23.275,23.4,23.2,23.39,91034.0
2024-06-26,23.38,23.445,23.245,23.445,71425.0
2024-06-27,23.415,23.51,23.415,23.5,68293.0
2024-06-28,23.575,23.69,23.405,23.425,96196.0
2024-07-02,23.48,23.595,23.37,23.585,35698.0
2024-07-03,23.615,23.945,23.575,23.945,131257.0
2024-07-04,23.85,24.215,23.71,23.92,187906.0
2024-07-05,23.75,23.88,23.69,23.88,153429.0
2024-07-08,23.9,23.92,23.815,23.86,70510.0
2024-07-09,23.835,24.015,23.805,23.85,52285.0
2024-07-10,23.85,24.08,23.835,24.07,55033.0
2024-07-11,24.145,24.165,23.795,23.89,68117.0
2024-07-12,23.9,24.1,23.87,24.025,69192.0
2024-07-15,24.11,24.12,23.955,24.03,60879.0
2024-07-16,24.07,24.125,23.995,24.125,58799.0
2024-07-17,23.825,23.85,23.585,23.605,152986.0
2024-07-18,23.52,23.74,23.34,23.465,101741.0
2024-07-19,23.47,23.51,23.31,23.33,46289.0
2024-07-22,23.49,23.7,23.49,23.66,63758.0
2024-07-23,23.56,23.835,23.56,23.765,68113.0
2024-07-24,23.605,23.605,23.15,23.16,143290.0
2024-07-25,23.13,23.265,22.835,23.005,70927.0
2024-07-26,23.195,23.34,23.065,23.185,60079.0
2024-07-29,23.3,23.33,23.17,23.265,40395.0
2024-07-30,23.415,23.435,23.04,23.185,49124.0
2024-07-31,23.46,23.65,23.405,23.595,50088.0
2024-08-01,23.605,23.69,23.13,23.29,63954.0
2024-08-02,22.86,22.86,22.425,22.67,117921.0
2024-08-06,22.08,22.46,21.9,22.225,101124.0
2024-08-07,22.545,22.545,22.015,22.015,44132.0
2024-08-08,22.385,22.625,22.33,22.585,29905.0
2024-08-09,22.615,22.805,22.585,22.785,57243.0
2024-08-12,22.85,22.945,22.74,22.86,58374.0
2024-08-13,23.06,23.225,23.05,23.205,30918.0
2024-08-14,23.235,23.465,23.235,23.46,64257.0
2024-08-15,23.745,23.86,23.555,23.795,21071.0
2024-08-16,23.825,23.84,23.745,23.755,51889.0
2024-08-19,23.805,23.965,23.73,23.965,36089.0
2024-08-20,23.88,23.995,23.775,23.835,25088.0
2024-08-21,23.88,23.975,23.815,23.975,48236.0
2024-08-22,24.06,24.1,23.795,23.795,72389.0
2024-08-23,23.975,24.025,23.73,23.92,30031.0
2024-08-26,23.945,23.955,23.7,23.745,27787.0
2024-08-27,23.68,23.84,23.565,23.835,53783.0
2024-08-28,23.87,23.92,23.605,23.73,33699.0
2024-08-29,23.84,23.955,23.725,23.765,28532.0
2024-08-30,23.915,24.005,23.735,23.995,49225.0
2024-09-03,24.01,24.05,23.46,23.48,33107.0
2024-09-04,23.39,23.48,23.295,23.39,83819.0
2024-09-05,23.355,23.39,23.165,23.2,33442.0
2024-09-06,23.285,23.295,22.83,22.855,31408.0
2024-09-09,23.05,23.19,22.905,23.135,21596.0
2024-09-10,23.275,23.285,22.98,23.23,24966.0
2024-09-11,23.295,23.515,22.955,23.515,48622.0
2024-09-12,23.62,23.795,23.485,23.745,39672.0
2024-09-13,23.81,23.975,23.715,23.915,40132.0
2024-09-16,23.915,23.975,23.83,23.945,36919.0
2024-09-17,24.06,24.06,23.85,23.905,31267.0
2024-09-18,23.925,24.01,23.84,23.88,44200.0
2024-09-19,24.31,24.345,24.09,24.3,46999.0
2024-09-20,24.32,24.345,24.145,24.27,52120.0
2024-09-23,24.365,24.385,24.195,24.27,25436.0
2024-09-24,24.335,24.365,24.125,24.27,75326.0
2024-09-25,24.26,24.345,24.155,24.29,78169.0
2024-09-26,24.5,24.51,24.325,24.375,54130.0
2024-09-27,24.46,24.525,24.22,24.26,42970.0
2024-09-30,24.24,24.345,24.115,24.335,16184.0
2024-10-01,24.315,24.365,24.02,24.115,78689.0
2024-10-02,24.105,24.19,23.945,24.145,64529.0
2024-10-03,24.125,24.19,24.065,24.18,64196.0
2024-10-04,24.42,24.46,24.24,24.43,33684.0
2024-10-07,24.43,24.49,24.325,24.355,59088.0
2024-10-08,24.5,24.72,24.5,24.72,38474.0
2024-10-09,24.735,24.985,24.67,24.985,50051.0
2024-10-10,24.9,25.005,24.89,24.93,47908.0
2024-10-11,24.95,25.225,24.85,25.205,43375.0
2024-10-15,25.505,25.56,25.07,25.08,90965.0
2024-10-16,25.13,25.18,25.035,25.15,30826.0
2024-10-17,25.475,25.485,25.275,25.32,44562.0
2024-10-18,25.39,25.405,25.235,25.35,43701.0
2024-10-21,25.35,25.435,25.205,25.285,40338.0
2024-10-22,25.17,25.275,25.12,25.255,67872.0
2024-10-23,25.185,25.235,24.9,25.005,88256.0
2024-10-24,25.065,25.11,24.9,25.08,73346.0
2024-10-25,25.13,25.285,25.025,25.13,47792.0
2024-10-28,25.215,25.405,25.18,25.195,66897.0
2024-10-29,25.225,25.38,25.16,25.32,72904.0
2024-10-30,25.385,25.415,25.155,25.185,78546.0
2024-10-31,25.11,25.225,24.83,24.87,33931.0
2024-11-01,25.02,25.12,24.905,24.985,28478.0
2024-11-04,24.955,24.995,24.77,24.85,47453.0
2024-11-05,24.885,25.145,24.885,25.135,60168.0
2024-11-06,25.83,25.935,25.655,25.935,89958.0
2024-11-07,26.0,26.02,25.835,26.02,56849.0
2024-11-08,26.05,26.29,26.05,26.23,63873.0
2024-11-11,26.27,26.425,26.175,26.21,37963.0
2024-11-12,26.26,26.28,25.98,26.105,108126.0
2024-11-13,26.185,26.26,26.01,26.185,124890.0
2024-11-14,26.2,26.355,26.105,26.175,79013.0
2024-11-15,26.05,26.075,25.76,25.835,92049.0
2024-11-18,25.83,25.925,25.685,25.74,89016.0
2024-11-19,25.635,25.865,25.57,25.845,64016.0
2024-11-20,25.915,25.915,25.675,25.895,62000.0
2024-11-21,25.98,26.05,25.72,26.0,39503.0
2024-11-22,26.03,26.145,25.915,26.115,101544.0
2024-11-25,26.345,26.375,26.05,26.165,72866.0
2024-11-26,26.365,26.5,26.28,26.5,51073.0
2024-11-27,26.46,26.515,26.065,26.17,230249.0
2024-11-28,26.21,26.625,26.19,26.625,76786.0
2024-11-29,26.365,26.595,26.345,26.595,90131.0
2024-12-02,26.605,26.635,26.46,26.555,73914.0
2024-12-03,26.65,26.815,26.615,26.815,44065.0
2024-12-04,26.94,27.075,26.765,27.065,82584.0
2024-12-05,27.025,27.115,26.875,26.95,93623.0
2024-12-06,27.135,27.22,26.96,27.2,75097.0
2024-12-09,27.2,27.25,26.7,26.74,110612.0
2024-12-10,26.805,26.855,26.595,26.625,22635.0
2024-12-11,26.785,26.89,26.7,26.865,81928.0
2024-12-12,26.865,26.865,26.74,26.76,43217.0
2024-12-13,26.865,26.95,26.75,26.805,40745.0
2024-12-16,26.95,27.015,26.89,26.99,83569.0
2024-12-17,26.94,27.0,26.7,26.835,48878.0
2024-12-18,26.89,26.91,26.22,26.24,59955.0
2024-12-19,26.265,26.5,26.18,26.18,73031.0
2024-12-20,26.065,26.5,25.88,26.345,66761.0
2024-12-23,26.49,26.5,26.295,26.46,60998.0
2024-12-24,26.615,26.72,26.46,26.72,35039.0
2024-12-27,26.615,26.91,26.46,26.535,40100.0
2024-12-30,26.42,26.46,26.17,26.285,44867.0
2024-12-31,26.62,26.62,26.16,26.16,26831.0
2025-01-02,26.36,26.485,26.07,26.245,35067.0
2025-01-03,26.42,26.61,26.41,26.61,28319.0
2025-01-06,26.66,26.745,26.505,26.575,39432.0
2025-01-07,26.7,26.71,26.305,26.325,39452.0
2025-01-08,26.39,26.545,26.295,26.485,94909.0
2025-01-09,26.555,26.665,26.295,26.545,77146.0
2025-01-10,26.41,26.42,26.045,26.205,151346.0
2025-01-13,25.965,26.1,25.85,26.09,82426.0
2025-01-14,26.13,26.19,25.945,26.07,99079.0
2025-01-15,26.41,26.475,26.285,26.43,107948.0
2025-01-16,26.525,26.69,26.525,26.565,96698.0
2025-01-17,26.865,26.94,26.7,26.92,118268.0
2025-01-20,26.9,27.575,26.535,27.365,130785.0
2025-01-21,27.025,27.035,26.825,26.99,187547.0
2025-01-22,27.18,27.24,27.055,27.22,97675.0
2025-01-23,27.26,27.43,27.22,27.43,107686.0
2025-01-24,27.45,27.46,27.26,27.315,76970.0
2025-01-27,26.825,26.825,26.41,26.595,198317.0
2025-01-28,26.68,26.89,26.42,26.865,161560.0
2025-01-29,27.045,27.055,26.755,26.875,56728.0
2025-01-30,27.05,27.31,26.91,27.22,54255.0
2025-01-31,27.3,27.455,27.075,27.115,56262.0
2025-02-03,26.815,27.205,26.815,27.095,86468.0
2025-02-04,26.98,26.98,26.755,26.815,85137.0
2025-02-05,26.805,27.05,26.7,27.03,77308.0
2025-02-06,27.205,27.22,27.05,27.21,62854.0
2025-02-07,27.155,27.23,26.875,26.885,104872.0
2025-02-10,27.05,27.175,27.03,27.105,74361.0
2025-02-11,27.085,27.105,26.98,27.075,101971.0
2025-02-12,26.905,27.05,26.805,27.0,104255.0
2025-02-13,27.04,27.065,26.92,27.02,132095.0
2025-02-14,27.0,27.04,26.95,27.03,66523.0
2025-02-18,27.21,27.35,27.085,27.22,127413.0
2025-02-19,27.27,27.31,27.095,27.27,96979.0
2025-02-20,27.29,27.34,26.865,27.01,135794.0
2025-02-21,27.075,27.075,26.475,26.545,152782.0
2025-02-24,26.67,26.68,26.225,26.41,179546.0
2025-02-25,26.44,26.525,26.01,26.4,142458.0
2025-02-26,26.525,26.805,26.41,26.515,109555.0
2025-02-27,26.825,26.835,26.185,26.215,126441.0
2025-02-28,26.165,26.635,26.0,26.625,144391.0
2025-03-03,26.74,26.75,26.14,26.185,122780.0
2025-03-04,25.895,26.33,25.535,25.99,79831.0
2025-03-05,25.75,26.175,25.75,26.08,134158.0
2025-03-06,25.74,25.75,25.275,25.39,110668.0
2025-03-07,25.41,25.555,25.02,25.44,131143.0
2025-03-10,25.13,25.145,24.545,24.7,92479.0
2025-03-11,24.555,24.895,24.545,24.65,94050.0
2025-03-12,24.945,25.05,24.645,24.825,72592.0
2025-03-13,24.855,24.855,24.485,24.595,43681.0
2025-03-14,24.8,25.09,24.8,25.08,102756.0
2025-03-17,25.07,25.285,24.885,25.205,80870.0
2025-03-18,25.185,25.195,24.925,25.0,62590.0
2025-03-19,25.11,25.39,24.935,25.255,60348.0
2025-03-20,25.215,25.48,25.205,25.245,72752.0
2025-03-21,25.195,25.285,25.08,25.285,49641.0
2025-03-24,25.485,25.7,25.46,25.68,60419.0
2025-03-25,25.645,25.76,25.615,25.72,99756.0
2025-03-26,25.625,25.67,25.265,25.32,79139.0
2025-03-27,25.285,25.39,25.165,25.265,98482.0
2025-03-28,25.195,25.195,24.77,24.865,75303.0
2025-03-31,24.72,25.05,24.465,24.98,75973.0
2025-04-01,25.09,25.09,24.78,24.935,55300.0
2025-04-02,24.825,25.225,24.73,25.205,27067.0
2025-04-03,24.23,24.555,23.745,23.815,254533.0
2025-04-04,23.16,23.16,22.315,22.315,273982.0
2025-04-07,21.7,22.81,21.26,22.35,304195.0
2025-04-08,22.86,23.025,21.825,22.11,352051.0
2025-04-09,21.865,23.97,21.865,23.9,295180.0
2025-04-10,23.375,23.375,22.605,23.12,142182.0
2025-04-11,23.065,23.395,22.84,23.365,83017.0
2025-04-14,23.665,23.665,23.305,23.445,66131.0
2025-04-15,23.54,23.725,23.345,23.65,36132.0
2025-04-16,23.335,23.47,22.965,23.12,67740.0
2025-04-17,23.365,23.375,23.15,23.17,41314.0
2025-04-21,23.11,23.11,22.545,22.78,99153.0
2025-04-22,23.08,23.335,23.08,23.24,40353.0
2025-04-23,23.56,23.91,23.54,23.64,79775.0
2025-04-24,23.665,24.055,23.63,24.055,44424.0
2025-04-25,24.055,24.205,23.95,24.175,46353.0
2025-04-28,24.22,24.3,24.075,24.26,63742.0
2025-04-29,24.255,24.43,24.195,24.36,34930.0
2025-04-30,24.195,24.41,23.96,24.4,74309.0
2025-05-01,24.535,24.84,24.495,24.535,52611.0
2025-05-02,24.83,24.91,24.645,24.82,84124.0
2025-05-05,24.84,24.975,24.78,24.89,24506.0
2025-05-06,24.73,24.82,24.695,24.75,39889.0
2025-05-07,24.945,24.965,24.72,24.925,58631.0
2025-05-08,25.035,25.29,25.015,25.065,155701.0
2025-05-09,25.115,25.405,25.035,25.16,49612.0
2025-05-12,25.71,25.72,25.33,25.61,149214.0
2025-05-13,25.68,25.825,25.585,25.67,170285.0
2025-05-14,25.77,25.79,25.62,25.74,64967.0
2025-05-15,25.68,25.915,25.68,25.855,43214.0
2025-05-16,25.945,26.09,25.885,26.09,47224.0
2025-05-20,26.13,26.16,26.03,26.14,67260.0
2025-05-21,25.965,26.08,25.77,25.835,107027.0
2025-05-22,25.885,25.955,25.77,25.825,51672.0
2025-05-23,25.475,25.63,25.475,25.555,40852.0
2025-05-26,25.78,26.1,25.75,26.09,55543.0
2025-05-27,26.12,26.19,25.885,26.17,98182.0
2025-05-28,26.19,26.25,26.09,26.11,48392.0
2025-05-29,26.355,26.395,26.09,26.16,50540.0
2025-05-30,26.055,26.325,25.855,26.15,52239.0
2025-06-02,26.015,26.325,25.955,26.325,18968.0
2025-06-03,26.355,26.405,26.25,26.385,51859.0
2025-06-04,26.31,26.445,26.31,26.365,30902.0
2025-06-05,26.445,26.455,26.27,26.31,41659.0
2025-06-06,26.495,26.545,26.375,26.515,35519.0
2025-06-09,26.495,26.495,26.365,26.405,39587.0
2025-06-10,26.455,26.495,26.1,26.25,132911.0
2025-06-11,26.23,26.385,26.15,26.23,39442.0
2025-06-12,26.14,26.335,26.14,26.31,77725.0
2025-06-13,26.17,26.19,25.935,25.955,70283.0
2025-06-16,26.045,26.325,26.015,26.2,37404.0
2025-06-17,26.2,26.355,26.12,26.19,52149.0
2025-06-18,26.28,26.415,26.23,26.26,39664.0
2025-06-19,26.18,26.345,26.005,26.28,39238.0
2025-06-20,26.31,26.475,26.14,26.19,49315.0
2025-06-23,26.29,26.475,26.15,26.465,40447.0
2025-06-24,26.555,26.78,26.495,26.77,34537.0
2025-06-25,26.71,26.885,26.71,26.75,58783.0
2025-06-26,26.69,26.935,26.69,26.935,37122.0
2025-06-27,27.025,27.28,27.005,27.23,66505.0
2025-06-30,27.31,27.4,27.155,27.28,30186.0
2025-07-02,27.025,27.045,26.81,27.035,59165.0
2025-07-03,27.075,27.105,26.905,27.015,90610.0
2025-07-04,26.995,27.28,26.995,27.175,53354.0
2025-07-07,27.105,27.155,27.015,27.125,34905.0
2025-07-08,27.195,27.22,27.025,27.135,72754.0
2025-07-09,27.31,27.38,27.195,27.38,69887.0
2025-07-10,27.37,27.37,27.125,27.215,88374.0
2025-07-11,27.145,27.185,27.075,27.125,35909.0
2025-07-14,27.125,27.33,27.065,27.3,45062.0
2025-07-15,27.4,27.4,27.195,27.205,98630.0
2025-07-16,27.3,27.31,27.025,27.22,44388.0
2025-07-17,27.29,27.53,27.28,27.49,67556.0
2025-07-18,27.535,27.535,27.38,27.43,39189.0
2025-07-21,27.39,27.555,27.38,27.43,65489.0
2025-07-22,27.47,27.49,27.095,27.135,94596.0
2025-07-23,27.165,27.52,27.165,27.48,77116.0
2025-07-24,27.585,27.705,27.48,27.655,95824.0
2025-07-25,27.665,27.95,27.665,27.9,77531.0
2025-07-28,27.85,27.89,27.595,27.815,56650.0
2025-07-29,27.9,27.96,27.765,27.795,64474.0
2025-07-30,27.875,28.01,27.775,28.01,52226.0
2025-07-31,28.14,28.24,27.905,27.925,100524.0
2025-08-01,27.605,27.665,27.31,27.585,105919.0
2025-08-05,27.97,28.17,27.705,27.775,48444.0
2025-08-06,27.735,28.09,27.735,28.07,56130.0
2025-08-07,28.13,28.2,27.905,28.0,90402.0
2025-08-08,28.1,28.29,27.99,28.21,36290.0
2025-08-11,28.21,28.31,28.1,28.2,43620.0
2025-08-12,28.365,28.535,28.3,28.525,32582.0
2025-08-13,28.665,28.735,28.365,28.565,95389.0
2025-08-14,28.595,28.735,28.395,28.725,66986.0
2025-08-15,28.82,28.83,28.555,28.605,104417.0
2025-08-18,28.555,28.635,28.475,28.625,43181.0
2025-08-19,28.685,28.685,28.22,28.31,70963.0
2025-08-20,28.26,28.385,27.945,28.33,73514.0
2025-08-21,28.26,28.27,28.1,28.21,33251.0
2025-08-22,28.27,28.515,28.26,28.395,66540.0
2025-08-25,28.345,28.445,28.25,28.31,55672.0
2025-08-26,28.31,28.425,28.23,28.415,108521.0
2025-08-27,28.4,28.485,28.17,28.19,48269.0
2025-08-28,28.23,28.34,28.13,28.27,53734.0
2025-08-29,28.26,28.26,27.875,28.01,36415.0
2025-09-02,27.745,27.825,27.545,27.775,30917.0
2025-09-03,27.775,27.935,27.735,27.915,89943.0
2025-09-04,27.98,28.27,27.925,28.26,55272.0
2025-09-05,28.35,28.45,28.05,28.34,69335.0
2025-09-08,28.32,28.595,28.32,28.545,58209.0
2025-09-09,28.595,28.625,28.39,28.615,34785.0
2025-09-10,28.765,28.905,28.735,28.875,92127.0
2025-09-11,28.845,29.06,28.835,29.045,24735.0
2025-09-12,29.09,29.1,28.965,29.005,64784.0
2025-09-15,29.12,29.13,28.865,29.1,52947.0
2025-09-16,29.08,29.08,28.845,28.915,111480.0
2025-09-17,28.905,28.905,28.515,28.675,59735.0
2025-09-18,28.965,29.09,28.735,29.045,61364.0
2025-09-19,29.16,29.18,28.905,29.17,64049.0
2025-09-22,28.965,29.31,28.965,29.3,67889.0
2025-09-23,29.33,29.33,29.08,29.18,43292.0
2025-09-24,29.19,29.43,29.045,29.12,57411.0
2025-09-25,29.06,29.12,28.775,29.1,69238.0
2025-09-26,29.14,29.36,29.07,29.23,29640.0
2025-09-29,29.35,29.42,29.19,29.28,72513.0
2025-09-30,29.16,29.51,29.16,29.48,10787.0
2025-10-01,29.48,29.64,29.35,29.58,74345.0
2025-10-02,29.72,29.82,29.535,29.71,68032.0
2025-10-03,29.79,29.89,29.64,29.72,96163.0
2025-10-06,29.89,29.92,29.71,29.82,92564.0
2025-10-07,29.85,29.975,29.5,29.66,98645.0
2025-10-08,29.78,29.955,29.75,29.955,91397.0
2025-10-09,30.025,30.025,29.78,29.93,44432.0
2025-10-10,29.95,29.95,29.15,29.2,60394.0
2025-10-14,29.42,29.89,29.24,29.69,75505.0
2025-10-15,29.79,30.055,29.45,29.62,44457.0
2025-10-16,29.79,29.83,29.44,29.57,71804.0
2025-10-17,29.38,29.54,29.125,29.38,71956.0
2025-10-20,29.56,29.86,29.52,29.79,55865.0
2025-10-21,29.8,29.81,29.5,29.58,57660.0
2025-10-22,29.65,29.69,28.995,29.24,83396.0
2025-10-23,29.25,29.56,29.25,29.47,70936.0
2025-10-24,29.61,29.87,29.61,29.74,42028.0
2025-10-27,29.87,30.075,29.87,30.065,66583.0
2025-10-28,30.135,30.215,30.035,30.135,47621.0
2025-10-29,30.195,30.295,30.045,30.265,66476.0
2025-10-30,30.265,30.325,30.055,30.055,50964.0
2025-10-31,30.265,30.595,30.035,30.245,55264.0
2025-11-03,30.385,30.405,30.235,30.245,48899.0
2025-11-04,30.015,30.125,29.81,29.81,53838.0
2025-11-05,29.82,30.235,29.82,30.085,138157.0
2025-11-06,30.045,30.045,29.61,29.68,87166.0
2025-11-07,29.42,29.51,29.02,29.5,94081.0
2025-11-10,29.82,30.055,29.79,30.055,65702.0
2025-11-11,29.985,29.985,29.71,29.9,33001.0
2025-11-12,29.995,30.075,29.88,30.005,53565.0
2025-11-13,29.88,29.88,29.21,29.27,111195.0
2025-11-14,28.96,29.35,28.71,29.25,130397.0
2025-11-17,29.03,29.29,28.8,29.0,64419.0
2025-11-18,28.78,28.81,28.42,28.61,114869.0
2025-11-19,28.72,29.06,28.72,28.94,60425.0
2025-11-20,29.37,29.57,28.43,28.46,83480.0
2025-11-21,28.65,28.73,28.255,28.56,163092.0
2025-11-24,28.72,29.16,28.72,29.15,44309.0
2025-11-25,29.14,29.49,29.07,29.48,45988.0
2025-11-26,29.64,29.82,29.6,29.74,71521.0