Date,Open,High,Low,Close,Volume
2020-10-20,9.883367341756164,9.989803866450837,9.746520485011516,9.890970106028536,3520600.0
2020-10-21,9.921380596849522,10.126650160211902,9.883367499918853,9.95939369378019,714600.0
2020-10-22,10.050623602723991,10.18746972179614,9.95178985142556,10.081033931966628,497500.0
2020-10-23,10.255894478885963,10.331920674408789,10.03541938191722,10.18747104792333,380600.0
2020-10-26,10.21027923129862,10.21027923129862,9.95939380383906,10.07343237085176,1803000.0
2020-10-27,10.126650799790356,10.149459094412991,10.035419796418498,10.035419796418498,492000.0
2020-10-28,9.921380706488318,10.07343237085176,9.921380706488318,10.07343237085176,738700.0
2020-10-29,9.982201261922784,10.073432259532678,9.936585400598076,9.95939369378019,256200.0
2020-10-30,9.974598973423612,9.997406542654373,9.951791404192855,9.966996208666844,756200.0
2020-11-02,9.959392452668173,10.32431639763193,9.959392452668173,10.248290213244768,149100.0
2020-11-03,10.331918355706865,10.818483577730843,10.290103885049415,10.582803729572824,361100.0
2020-11-04,10.780472857417488,10.780472857417488,10.605612910309292,10.636023241322958,54400.0
2020-11-05,11.023757122873878,11.031359888002603,10.833692344893295,10.909718546101365,306200.0
2020-11-06,10.985740661045227,11.175805380873136,10.909715208137682,10.917317245900882,99800.0
2020-11-09,10.871703663180304,11.213820062450566,10.78807471055372,11.023755315629368,322600.0
2020-11-10,11.099783324081947,11.099783324081947,10.810884774546707,10.909718546101365,31300.0
2020-11-11,11.099780392911596,11.099780392911596,10.871702574556544,10.932523229445971,279000.0
2020-11-12,10.894510886112176,10.894510886112176,10.67403581575622,10.67403581575622,40200.0
2020-11-13,10.780473571122377,10.833691472659632,10.430754378792836,10.643626709981394,1924900.0
2020-11-16,10.833691448435282,11.016153446188913,10.658832215181263,10.666434254641352,76400.0
2020-11-17,10.666434278491716,10.712050140551884,10.575203279410902,10.643626709981394,139700.0
2020-11-18,10.803279284057346,10.83368961186099,10.56759869979952,10.56759869979952,64700.0
2020-11-19,10.712049589059149,10.712049589059149,10.49157450470478,10.49157450470478,60900.0
2020-11-20,10.74245936689586,10.74245936689586,10.453560870382375,10.552394623797998,55000.0
2020-11-23,10.544792518192216,10.658831806192088,10.544792518192216,10.605613181776349,129800.0
2020-11-24,10.643626254819292,10.643626254819292,10.598010394709831,10.628420726436309,29000.0
2020-11-25,10.64362507123603,10.6816381629269,10.598009216199102,10.613214742891218,286000.0
2020-11-26,10.681639557182264,10.833691218753357,10.613216128215395,10.651229224868048,33200.0
2020-11-27,10.833690205551555,10.833690205551555,10.681638558200827,10.696843360416178,105200.0
2020-11-30,10.871704958320777,10.871704958320777,10.727255327506354,10.727255327506354,71500.0
2020-12-01,10.833688701377053,11.175805041675828,10.62081642464171,10.757662525737612,41800.0
2020-12-02,10.755,10.755,10.595,10.72,84294.0
2020-12-03,10.72,10.72,10.5,10.565,160367.0
2020-12-04,10.53,10.645,10.53,10.58,110729.0
2020-12-07,10.635,10.635,10.535,10.56,50347.0
2020-12-08,10.605,10.645,10.53,10.53,100476.0
2020-12-09,10.72,10.72,10.56,10.56,101040.0
2020-12-10,10.605,10.635,10.535,10.55,132349.0
2020-12-11,10.56,10.665,10.56,10.59,178630.0
2020-12-14,10.645,10.8,10.59,10.59,139389.0
2020-12-15,10.72,10.83,10.705,10.72,174563.0
2020-12-16,10.79,10.79,10.68,10.68,166791.0
2020-12-17,10.79,10.8,10.695,10.72,252746.0
2020-12-18,10.735,10.8,10.72,10.745,52780.0
2020-12-21,10.65,10.72,10.565,10.59,125963.0
2020-12-22,10.68,10.68,10.53,10.59,138872.0
2020-12-23,10.665,10.665,10.425,10.605,148476.0
2020-12-24,10.645,10.645,10.49,10.56,35825.0
2020-12-29,10.495,10.68,10.41,10.49,307357.0
2020-12-30,10.465,10.675,10.435,10.435,52408.0
2020-12-31,10.61,10.61,10.35,10.49,50527.0
2021-01-04,10.605,10.645,10.49,10.545,80667.0
2021-01-05,10.76,10.92,10.645,10.875,70578.0
2021-01-06,10.95,10.95,10.8,10.835,195869.0
2021-01-07,10.905,10.985,10.875,10.875,63317.0
2021-01-08,10.915,10.975,10.805,10.875,75737.0
2021-01-11,10.965,11.005,10.875,10.875,27428.0
2021-01-12,11.17,11.515,11.085,11.29,97105.0
2021-01-13,11.775,11.775,11.235,11.235,33259.0
2021-01-14,11.44,11.485,11.235,11.445,92602.0
2021-01-15,11.49,11.49,11.115,11.455,40256.0
2021-01-18,11.3,11.53,11.235,11.53,40625.0
2021-01-19,11.53,11.53,11.335,11.355,107913.0
2021-01-20,11.445,11.445,11.26,11.26,53268.0
2021-01-21,11.305,11.355,11.145,11.145,47068.0
2021-01-22,11.145,11.175,10.96,11.05,69065.0
2021-01-25,11.07,11.22,11.03,11.185,40955.0
2021-01-26,11.27,11.355,11.105,11.185,41679.0
2021-01-27,11.105,11.22,10.915,11.075,35947.0
2021-01-28,11.17,11.17,11.0,11.03,34765.0
2021-01-29,11.105,11.13,10.9,10.915,55458.0
2021-02-01,11.145,11.185,10.95,11.09,144767.0
2021-02-02,11.185,11.19,11.015,11.05,407870.0
2021-02-03,11.125,11.32,11.105,11.3,58119.0
2021-02-04,11.315,11.405,11.185,11.315,94237.0
2021-02-05,11.375,11.69,11.3,11.39,41593.0
2021-02-08,11.555,11.645,11.43,11.47,28945.0
2021-02-09,11.455,11.485,11.07,11.375,15650.0
2021-02-10,11.375,11.485,11.26,11.445,31289.0
2021-02-11,11.445,11.49,11.335,11.375,42942.0
2021-02-12,11.415,11.64,11.375,11.64,37572.0
2021-02-16,11.675,11.87,11.57,11.655,40622.0
2021-02-17,11.77,11.87,11.49,11.87,45047.0
2021-02-18,11.83,12.14,11.54,11.54,45607.0
2021-02-19,11.555,11.64,11.355,11.57,38545.0
2021-02-22,11.645,11.675,11.455,11.455,68460.0
2021-02-23,11.49,11.53,11.19,11.375,624787.0
2021-02-24,11.375,11.605,11.33,11.385,81388.0
2021-02-25,11.415,11.415,11.2,11.33,82343.0
2021-02-26,11.345,11.345,11.03,11.135,88155.0
2021-03-01,11.355,11.355,11.13,11.185,90109.0
2021-03-02,11.26,11.405,11.185,11.235,111813.0
2021-03-03,11.375,11.375,11.105,11.185,164219.0
2021-03-04,11.105,11.335,11.07,11.185,92881.0
2021-03-05,11.185,11.26,10.935,11.03,278525.0
2021-03-08,10.99,11.185,10.815,10.85,131522.0
2021-03-09,10.965,11.075,10.82,10.915,213145.0
2021-03-10,10.99,11.105,10.82,10.99,549032.0
2021-03-11,11.325,11.325,10.91,10.975,357385.0
2021-03-12,11.335,11.335,11.005,11.17,156219.0
2021-03-15,11.32,11.5,11.165,11.435,94169.0
2021-03-16,11.46,11.46,11.185,11.215,97156.0
2021-03-17,11.31,11.32,11.02,11.075,191229.0
2021-03-18,11.1,11.405,11.1,11.11,222205.0
2021-03-19,11.145,12.095,11.11,11.415,385583.0
2021-03-22,11.735,11.735,11.505,11.555,127074.0
2021-03-23,11.56,11.575,11.31,11.345,82128.0
2021-03-24,11.585,11.61,11.365,11.38,45804.0
2021-03-25,11.57,11.57,11.225,11.305,56834.0
2021-03-26,11.345,11.35,11.225,11.29,116480.0
2021-03-29,11.35,11.42,11.265,11.345,56186.0
2021-03-30,11.305,11.435,11.225,11.36,247972.0
2021-03-31,11.42,11.42,11.265,11.39,187524.0
2021-04-01,11.42,11.42,11.235,11.345,205411.0
2021-04-05,11.335,11.68,11.265,11.54,103130.0
2021-04-06,11.595,11.595,11.35,11.36,136888.0
2021-04-07,11.39,11.475,11.305,11.375,93020.0
2021-04-08,11.38,11.395,11.25,11.295,72842.0
2021-04-09,11.31,11.555,11.235,11.405,86220.0
2021-04-12,11.42,11.61,11.42,11.575,124793.0
2021-04-13,11.595,11.845,11.545,11.695,211716.0
2021-04-14,11.78,11.81,11.665,11.725,87172.0
2021-04-15,11.805,11.805,11.65,11.735,40967.0
2021-04-16,11.735,11.735,11.64,11.65,60627.0
2021-04-19,11.615,11.725,11.615,11.725,19242.0
2021-04-20,11.735,11.735,11.575,11.585,116932.0
2021-04-21,11.585,11.615,11.49,11.575,37134.0
2021-04-22,11.585,11.615,11.415,11.42,44917.0
2021-04-23,11.475,11.485,11.39,11.435,55292.0
2021-04-26,11.5,11.54,11.325,11.375,68462.0
2021-04-27,11.38,11.38,11.195,11.29,236408.0
2021-04-28,11.27,11.42,11.255,11.335,275081.0
2021-04-29,11.375,11.42,11.255,11.325,321381.0
2021-04-30,11.295,11.345,11.17,11.335,186049.0
2021-05-03,11.345,11.395,11.295,11.345,403648.0
2021-05-04,11.405,11.405,11.31,11.345,194075.0
2021-05-05,11.365,11.49,11.335,11.475,198057.0
2021-05-06,11.5,11.65,11.485,11.575,350803.0
2021-05-07,11.585,11.65,11.5,11.54,225442.0
2021-05-10,11.6,11.6,11.36,11.395,233488.0
2021-05-11,11.38,11.38,11.265,11.335,130347.0
2021-05-12,11.345,11.63,11.325,11.56,221209.0
2021-05-13,11.57,11.575,11.39,11.485,177983.0
2021-05-14,11.54,11.575,11.505,11.525,102537.0
2021-05-17,11.515,11.615,11.515,11.575,153282.0
2021-05-18,11.575,11.585,11.5,11.565,175896.0
2021-05-19,11.225,11.36,11.225,11.295,1411145.0
2021-05-20,11.32,11.35,11.235,11.35,789224.0
2021-05-21,11.39,11.555,11.39,11.53,570282.0
2021-05-25,11.54,11.6,11.38,11.405,195857.0
2021-05-26,11.415,11.485,11.395,11.405,281605.0
2021-05-27,11.46,11.49,11.345,11.395,323328.0
2021-05-28,11.415,11.46,11.36,11.365,118148.0
2021-05-31,11.42,11.46,11.35,11.395,80662.0
2021-06-01,11.445,11.57,11.38,11.49,258796.0
2021-06-02,11.54,11.54,11.45,11.49,210469.0
2021-06-03,11.49,11.5,11.405,11.46,218509.0
2021-06-04,11.5,11.5,11.45,11.47,117333.0
2021-06-07,11.5,11.5,11.38,11.38,156223.0
2021-06-08,11.42,11.75,11.36,11.71,810394.0
2021-06-09,11.945,12.665,11.85,12.495,1109886.0
2021-06-10,12.495,12.985,12.445,12.735,647849.0
2021-06-11,12.73,13.34,12.73,13.235,634673.0
2021-06-14,13.465,13.53,12.79,12.91,462363.0
2021-06-15,12.91,13.29,12.815,12.935,485416.0
2021-06-16,12.935,13.245,12.87,12.945,396573.0
2021-06-17,12.945,13.025,12.31,12.505,411344.0
2021-06-18,12.43,12.57,12.28,12.35,150459.0
2021-06-21,12.66,12.68,12.45,12.545,209055.0
2021-06-22,12.545,12.84,12.47,12.785,174337.0
2021-06-23,12.88,12.99,12.68,12.785,148165.0
2021-06-24,12.825,12.95,12.62,12.73,137913.0
2021-06-25,12.695,12.945,12.675,12.88,228780.0
2021-06-28,12.865,13.235,12.84,13.18,323158.0
2021-06-29,13.235,13.79,13.18,13.33,272892.0
2021-06-30,13.495,13.8,13.14,13.695,386502.0
2021-07-02,13.855,13.87,13.59,13.76,169201.0
2021-07-05,13.855,13.97,13.735,13.965,122278.0
2021-07-06,14.21,14.21,13.545,13.63,193817.0
2021-07-07,13.855,13.98,13.37,13.56,243391.0
2021-07-08,13.56,13.56,12.905,12.99,340632.0
2021-07-09,13.195,13.245,13.11,13.23,127875.0
2021-07-12,13.195,13.34,13.15,13.22,104835.0
2021-07-13,13.395,13.4,13.17,13.37,164682.0
2021-07-14,13.44,13.455,12.945,13.1,173196.0
2021-07-15,13.115,13.115,12.755,12.79,195205.0
2021-07-16,13.245,13.465,12.83,12.96,577584.0
2021-07-19,12.945,12.96,12.61,12.785,539299.0
2021-07-20,12.855,13.26,12.815,12.91,355556.0
2021-07-21,13.07,13.11,12.85,12.88,346483.0
2021-07-22,12.905,12.925,12.715,12.855,406146.0
2021-07-23,12.865,12.865,12.715,12.825,206481.0
2021-07-26,12.745,12.965,12.745,12.925,170551.0
2021-07-27,12.92,12.925,12.635,12.77,204508.0
2021-07-28,12.85,12.885,12.705,12.76,283088.0
2021-07-29,12.88,12.88,12.745,12.825,147094.0
2021-07-30,13.06,13.085,12.635,12.64,335962.0
2021-08-03,12.665,12.815,12.62,12.775,502447.0
2021-08-04,12.79,12.83,12.53,12.53,535364.0
2021-08-05,12.665,12.8,12.61,12.695,158055.0
2021-08-06,12.705,12.76,12.565,12.64,318815.0
2021-08-09,12.6,12.6,12.41,12.47,214661.0
2021-08-10,12.665,12.665,12.43,12.47,260461.0
2021-08-11,12.515,12.8,12.5,12.625,402227.0
2021-08-12,12.745,12.8,12.61,12.705,173140.0
2021-08-13,12.785,12.785,12.595,12.715,80711.0
2021-08-16,12.65,12.65,12.475,12.475,216777.0
2021-08-17,12.525,12.565,12.34,12.35,300719.0
2021-08-18,12.35,12.41,11.995,12.065,255944.0
2021-08-19,11.995,12.025,11.795,11.915,240123.0
2021-08-20,12.015,12.065,11.86,11.995,254809.0
2021-08-23,12.15,12.34,11.995,12.31,149211.0
2021-08-24,12.39,12.485,12.03,12.46,419571.0
2021-08-25,12.5,12.54,12.355,12.41,156750.0
2021-08-26,12.39,12.62,12.335,12.585,187156.0
2021-08-27,12.625,12.79,12.62,12.69,170447.0
2021-08-30,12.815,12.825,12.625,12.745,171163.0
2021-08-31,12.35,12.585,12.33,12.475,612846.0
2021-09-01,12.54,12.665,12.395,12.58,284906.0
2021-09-02,12.65,12.775,12.545,12.69,350041.0
2021-09-03,12.705,12.715,12.625,12.68,116054.0
2021-09-07,12.665,12.665,12.43,12.43,184193.0
2021-09-08,12.505,12.635,12.485,12.57,202665.0
2021-09-09,12.625,12.715,12.515,12.625,165806.0
2021-09-10,12.69,12.695,12.6,12.6,93255.0
2021-09-13,12.615,13.015,12.55,12.87,632398.0
2021-09-14,12.945,13.09,12.735,12.735,151072.0
2021-09-15,12.97,13.295,12.84,13.23,393150.0
2021-09-16,13.23,13.23,12.93,12.95,297559.0
2021-09-17,12.935,13.03,12.805,12.805,165510.0
2021-09-20,12.745,12.745,12.445,12.575,237134.0
2021-09-21,12.71,12.825,12.51,12.695,306198.0
2021-09-22,12.75,13.255,12.75,13.07,510992.0
2021-09-23,13.095,13.42,13.065,13.37,732861.0
2021-09-24,13.28,13.595,13.28,13.52,437552.0
2021-09-27,13.635,14.2,13.635,14.105,482938.0
2021-09-28,14.035,14.165,13.625,13.84,304755.0
2021-09-29,13.875,13.88,13.68,13.795,209820.0
2021-09-30,13.875,13.875,13.555,13.81,255837.0
2021-10-01,13.825,13.995,13.54,13.995,265533.0
2021-10-04,13.955,14.265,13.92,14.075,345832.0
2021-10-05,14.06,14.41,13.995,14.235,376916.0
2021-10-06,13.875,13.94,13.715,13.78,1093075.0
2021-10-07,13.835,14.165,13.795,13.93,1026030.0
2021-10-08,14.06,14.265,13.98,14.06,796600.0
2021-10-12,14.225,14.315,13.955,13.955,519435.0
2021-10-13,13.955,14.0,13.795,13.96,315108.0
2021-10-14,14.035,14.41,14.035,14.395,452224.0
2021-10-15,14.315,14.66,14.315,14.525,265650.0
2021-10-18,14.755,14.765,14.29,14.635,639328.0
2021-10-19,14.715,14.725,14.395,14.57,359617.0
2021-10-20,14.55,14.675,14.365,14.57,294799.0
2021-10-21,14.555,14.57,14.065,14.21,426307.0
2021-10-22,14.235,14.42,14.195,14.235,259567.0
2021-10-25,14.365,14.49,14.265,14.265,365596.0
2021-10-26,14.34,14.38,14.13,14.305,514456.0
2021-10-27,14.305,14.33,14.21,14.235,330784.0
2021-10-28,14.235,14.315,14.08,14.18,326429.0
2021-10-29,14.195,14.62,14.18,14.54,662052.0
2021-11-01,14.555,14.935,14.55,14.71,484656.0
2021-11-02,14.715,14.75,14.605,14.67,270593.0
2021-11-03,14.645,14.795,14.475,14.62,374493.0
2021-11-04,14.715,14.835,14.555,14.65,210880.0
2021-11-05,14.835,14.835,14.515,14.605,580858.0
2021-11-08,14.645,15.27,14.645,14.95,474272.0
2021-11-09,14.98,15.035,14.715,14.82,247643.0
2021-11-10,14.835,14.89,14.46,14.475,382684.0
2021-11-11,14.555,14.635,14.51,14.595,299496.0
2021-11-12,14.565,14.635,14.315,14.345,302133.0
2021-11-15,14.395,14.45,14.195,14.355,283781.0
2021-11-16,14.385,14.45,14.265,14.315,267606.0
2021-11-17,14.355,14.435,14.235,14.315,206655.0
2021-11-18,14.345,14.42,14.245,14.355,212109.0
2021-11-19,14.275,14.365,14.165,14.185,307819.0
2021-11-22,14.17,14.18,13.955,14.09,273181.0
2021-11-23,14.155,14.33,14.08,14.275,264365.0
2021-11-24,14.275,14.425,14.17,14.42,209388.0
2021-11-25,14.42,14.83,14.355,14.805,184210.0
2021-11-26,14.37,14.565,14.13,14.365,432117.0
2021-11-29,14.59,14.69,14.37,14.45,338323.0
2021-11-30,14.34,14.385,13.875,14.235,496877.0
2021-12-01,14.38,14.55,14.075,14.075,319053.0
2021-12-02,14.075,14.275,13.905,14.195,346262.0
2021-12-03,14.3,14.435,14.205,14.365,410876.0
2021-12-06,14.485,14.605,14.29,14.38,547597.0
2021-12-07,14.485,14.58,14.325,14.395,320979.0
2021-12-08,14.445,14.58,14.355,14.54,336784.0
2021-12-09,14.525,14.595,14.33,14.37,243738.0
2021-12-10,14.395,14.445,14.3,14.34,313534.0
2021-12-13,14.415,14.44,13.985,14.0,527616.0
2021-12-14,14.035,14.065,13.725,13.785,442499.0
2021-12-15,13.75,13.89,13.595,13.84,428883.0
2021-12-16,13.945,14.23,13.83,13.895,421464.0
2021-12-17,13.84,13.84,13.515,13.62,793442.0
2021-12-20,13.44,13.775,13.26,13.76,263185.0
2021-12-21,13.87,14.18,13.825,14.14,232048.0
2021-12-22,14.14,14.305,13.98,14.27,174713.0
2021-12-23,14.305,14.415,14.24,14.37,231018.0
2021-12-24,14.385,14.49,14.23,14.32,83364.0
2021-12-29,14.31,14.545,14.165,14.505,200563.0
2021-12-30,14.49,14.525,14.37,14.425,102076.0
2021-12-31,14.395,14.545,14.36,14.515,111184.0
2022-01-04,14.515,14.96,14.515,14.84,319133.0
2022-01-05,14.87,15.09,14.675,14.805,578888.0
2022-01-06,14.915,14.92,14.48,14.645,228910.0
2022-01-07,14.635,14.76,14.555,14.75,245481.0
2022-01-10,14.76,14.76,14.5,14.655,224695.0
2022-01-11,14.76,14.915,14.635,14.89,275396.0
2022-01-12,14.88,15.155,14.88,15.045,339156.0
2022-01-13,15.11,15.165,14.785,14.825,161686.0
2022-01-14,14.8,14.98,14.635,14.935,223599.0
2022-01-17,14.995,15.345,14.87,15.345,166409.0
2022-01-18,15.33,15.395,15.085,15.085,422275.0
2022-01-19,15.27,15.27,15.0,15.085,182306.0
2022-01-20,15.085,15.155,14.725,14.74,236056.0
2022-01-21,14.725,14.74,14.23,14.31,266553.0
2022-01-24,14.035,14.295,13.74,14.26,278706.0
2022-01-25,14.27,14.61,13.995,14.545,330840.0
2022-01-26,14.905,14.93,14.44,14.45,258676.0
2022-01-27,14.555,14.75,14.305,14.41,271442.0
2022-01-28,14.44,14.63,14.395,14.555,345341.0
2022-01-31,14.58,14.895,14.555,14.735,313805.0
2022-02-01,14.76,15.02,14.645,15.0,654451.0
2022-02-02,15.035,15.465,15.0,15.425,554019.0
2022-02-03,15.37,15.505,15.23,15.465,266974.0
2022-02-04,15.555,15.75,15.465,15.49,175895.0
2022-02-07,15.54,15.58,15.23,15.27,216527.0
2022-02-08,15.205,15.345,14.76,14.92,248098.0
2022-02-09,14.945,15.255,14.88,15.19,214204.0
2022-02-10,15.2,15.49,15.14,15.205,208277.0
2022-02-11,15.295,15.465,15.165,15.395,305060.0
2022-02-14,15.37,15.465,15.15,15.33,165216.0
2022-02-15,15.22,15.435,15.14,15.4,315652.0
2022-02-16,15.45,15.725,15.345,15.41,284478.0
2022-02-17,15.49,15.545,15.335,15.46,216838.0
2022-02-18,15.395,15.525,15.245,15.255,124259.0
2022-02-22,15.425,15.425,14.945,15.09,144516.0
2022-02-23,15.115,15.4,15.075,15.345,178739.0
2022-02-24,15.45,15.45,15.18,15.385,160605.0
2022-02-25,15.37,15.605,15.31,15.595,147077.0
2022-02-28,15.635,16.205,15.565,16.15,258571.0
2022-03-01,16.215,16.76,16.075,16.59,438821.0
2022-03-02,17.24,17.44,16.905,17.01,490249.0
2022-03-03,17.22,17.245,16.685,16.815,302353.0
2022-03-04,16.815,17.22,16.75,17.045,374644.0
2022-03-07,17.485,17.735,17.2,17.4,728170.0
2022-03-08,17.49,17.71,17.165,17.24,606785.0
2022-03-09,17.165,17.46,17.005,17.285,373400.0
2022-03-10,17.54,17.605,16.815,16.96,321040.0
2022-03-11,16.98,17.13,16.725,16.8,334082.0
2022-03-14,16.76,16.775,15.92,16.06,267823.0
2022-03-15,15.54,15.925,15.35,15.76,353498.0
2022-03-16,15.92,16.035,15.595,15.92,249706.0
2022-03-17,16.13,16.485,15.975,16.345,338827.0
2022-03-18,16.39,16.515,16.27,16.33,268541.0
2022-03-21,16.575,16.675,16.39,16.575,133404.0
2022-03-22,16.625,16.71,16.47,16.48,162720.0
2022-03-23,16.685,16.865,16.585,16.6,121131.0
2022-03-24,16.7,16.785,16.41,16.485,164734.0
2022-03-25,16.48,16.95,16.47,16.9,152387.0
2022-03-28,16.815,16.995,16.67,16.9,145501.0
2022-03-29,16.79,16.79,16.38,16.74,186536.0
2022-03-30,16.8,16.865,16.675,16.75,122453.0
2022-03-31,16.735,17.475,16.685,17.21,337435.0
2022-04-01,17.36,17.665,17.35,17.55,292140.0
2022-04-04,17.805,17.82,17.335,17.59,248766.0
2022-04-05,17.625,17.755,17.3,17.345,216240.0
2022-04-06,17.435,17.46,17.11,17.155,239649.0
2022-04-07,17.21,17.69,17.185,17.615,301261.0
2022-04-08,17.695,18.14,17.565,18.045,462140.0
2022-04-11,18.275,18.275,17.905,17.935,273552.0
2022-04-12,18.075,18.315,17.935,18.06,226464.0
2022-04-13,18.21,18.535,18.185,18.49,182998.0
2022-04-14,18.53,18.785,18.415,18.695,203271.0
2022-04-18,18.735,19.19,18.735,18.965,152127.0
2022-04-19,18.95,19.005,18.555,18.915,255140.0
2022-04-20,18.99,19.37,18.885,19.095,227622.0
2022-04-21,19.23,19.31,18.42,18.495,157333.0
2022-04-22,18.35,18.67,17.97,18.085,184421.0
2022-04-25,17.5,17.845,17.185,17.715,274842.0
2022-04-26,17.93,18.315,17.655,18.035,228345.0
2022-04-27,18.115,18.34,17.935,18.24,165031.0
2022-04-28,18.275,19.065,18.265,18.975,217352.0
2022-04-29,19.03,19.35,18.61,18.745,220580.0
2022-05-02,18.745,18.9,18.315,18.415,300443.0
2022-05-03,18.53,19.12,18.445,19.09,236562.0
2022-05-04,19.31,19.6,19.05,19.54,322697.0
2022-05-05,19.765,19.765,19.245,19.33,288817.0
2022-05-06,19.35,19.55,19.04,19.535,177773.0
2022-05-09,19.245,19.515,18.48,18.56,249706.0
2022-05-10,18.67,18.9,17.95,18.44,395577.0
2022-05-11,18.745,19.33,18.545,18.58,366210.0
2022-05-12,18.445,18.605,18.145,18.325,165649.0
2022-05-13,18.53,19.055,18.325,18.555,1225128.0
2022-05-16,18.685,19.74,18.685,19.625,455403.0
2022-05-17,19.765,20.425,19.765,20.17,316541.0
2022-05-18,20.215,20.375,19.255,19.37,233864.0
2022-05-19,19.095,19.625,18.605,19.395,336108.0
2022-05-20,19.535,19.65,19.015,19.28,229254.0
2022-05-24,19.36,19.56,19.055,19.22,153025.0
2022-05-25,19.535,19.63,19.235,19.26,232037.0
2022-05-26,19.35,19.7,19.245,19.285,195240.0
2022-05-27,19.4,19.79,19.205,19.755,223441.0
2022-05-30,19.815,19.96,19.68,19.815,188596.0
2022-05-31,19.97,19.97,19.33,19.47,264315.0
2022-06-01,19.63,19.905,19.475,19.78,262340.0
2022-06-02,19.765,19.77,19.445,19.51,258414.0
2022-06-03,19.515,19.705,19.35,19.56,205080.0
2022-06-06,19.7,19.75,19.485,19.515,187921.0
2022-06-07,19.515,20.11,19.435,20.07,322163.0
2022-06-08,20.26,20.355,20.045,20.125,226476.0
2022-06-09,20.1,20.175,19.82,19.84,158306.0
2022-06-10,19.765,19.82,19.19,19.515,319002.0
2022-06-13,18.98,19.43,18.625,19.07,306377.0
2022-06-14,19.155,19.155,18.215,18.34,239508.0
2022-06-15,18.305,18.605,17.955,18.255,192077.0
2022-06-16,17.955,18.325,17.515,17.73,313810.0
2022-06-17,17.74,17.905,16.675,16.69,529463.0
2022-06-20,16.69,17.215,16.34,17.165,261188.0
2022-06-21,17.315,18.015,17.3,17.59,245503.0
2022-06-22,16.78,17.225,16.6,16.93,249995.0
2022-06-23,16.93,17.04,15.93,15.975,355450.0
2022-06-24,16.125,16.735,16.09,16.6,233909.0
2022-06-27,16.815,17.33,16.615,17.29,181500.0
2022-06-28,17.64,17.815,17.5,17.7,261578.0
2022-06-29,17.825,17.955,17.0,17.1,148883.0
2022-06-30,16.655,17.04,16.565,16.915,244194.0
2022-07-04,16.805,17.39,16.69,17.225,128086.0
2022-07-05,16.955,17.155,15.65,16.15,312468.0
2022-07-06,16.015,16.215,15.55,15.95,293571.0
2022-07-07,16.405,16.98,16.405,16.815,289079.0
2022-07-08,16.865,16.865,16.23,16.415,240028.0
2022-07-11,16.175,16.415,16.03,16.155,242231.0
2022-07-12,15.94,16.025,15.665,15.89,174115.0
2022-07-13,15.74,16.0,15.7,15.7,212322.0
2022-07-14,15.39,15.535,14.95,15.535,266438.0
2022-07-15,15.625,15.815,15.485,15.66,195372.0
2022-07-18,15.915,16.55,15.825,16.23,257913.0
2022-07-19,16.23,16.755,16.225,16.45,176496.0
2022-07-20,16.415,16.575,16.14,16.455,206860.0
2022-07-21,16.075,16.5,16.015,16.465,174535.0
2022-07-22,16.465,16.74,16.45,16.54,243534.0
2022-07-25,16.655,17.075,16.63,17.0,213071.0
2022-07-26,17.25,17.45,17.0,17.4,327820.0
2022-07-27,17.45,17.99,17.365,17.9,477810.0
2022-07-28,18.325,18.705,17.905,18.48,331895.0
2022-07-29,18.755,18.755,18.425,18.675,285038.0
2022-08-02,18.6,18.655,18.03,18.1,218431.0
2022-08-03,18.15,18.7,17.68,17.865,159115.0
2022-08-04,17.905,17.98,16.89,16.905,247756.0
2022-08-05,16.74,17.55,16.715,17.4,262872.0
2022-08-08,17.45,17.53,17.18,17.48,173121.0
2022-08-09,17.65,17.68,17.09,17.125,231026.0
2022-08-10,17.24,17.555,17.04,17.34,198880.0
2022-08-11,17.44,17.65,17.315,17.425,203292.0
2022-08-12,17.38,17.675,17.215,17.55,1621432.0
2022-08-15,17.225,17.49,16.955,17.43,253934.0
2022-08-16,17.49,17.53,17.105,17.315,542557.0
2022-08-17,17.24,17.33,17.1,17.255,323361.0
2022-08-18,17.38,17.49,17.205,17.255,393395.0
2022-08-19,17.175,17.49,17.075,17.33,1403914.0
2022-08-22,17.325,17.415,17.04,17.33,443047.0
2022-08-23,17.49,17.93,17.45,17.65,426852.0
2022-08-24,17.655,17.915,17.34,17.9,302990.0
2022-08-25,18.005,18.2,17.79,17.83,218267.0
2022-08-26,17.975,17.975,17.43,17.475,232831.0
2022-08-29,17.365,17.825,17.265,17.73,154044.0
2022-08-30,17.665,17.74,17.1,17.365,263254.0
2022-08-31,17.155,17.575,16.905,17.225,218673.0
2022-09-01,16.915,17.28,16.6,16.65,363468.0
2022-09-02,16.99,17.075,16.78,16.905,171354.0
2022-09-06,16.975,17.225,16.755,16.79,156072.0
2022-09-07,16.54,16.705,16.155,16.4,451675.0
2022-09-08,16.365,16.465,16.25,16.33,233006.0
2022-09-09,16.505,16.915,16.505,16.825,357940.0
2022-09-12,17.3,17.94,16.825,17.88,640611.0
2022-09-13,17.795,18.22,17.735,17.955,497461.0
2022-09-14,18.22,18.31,18.005,18.115,348708.0
2022-09-15,17.99,18.1,17.73,17.82,238656.0
2022-09-16,17.745,17.805,17.5,17.68,276501.0
2022-09-19,17.365,18.04,17.365,18.025,214090.0
2022-09-20,18.005,18.14,17.815,18.115,163775.0
2022-09-21,18.31,18.515,18.0,18.065,250233.0
2022-09-22,18.385,18.555,17.72,17.73,306839.0
2022-09-23,17.44,17.5,16.85,16.9,340976.0
2022-09-26,16.8,17.035,16.545,16.6,378788.0
2022-09-27,16.775,17.085,16.57,16.76,305679.0
2022-09-28,16.875,17.45,16.76,17.375,295222.0
2022-09-29,17.29,17.39,16.96,17.34,253860.0
2022-09-30,17.255,17.625,17.045,17.57,251960.0
2022-10-03,17.805,18.165,17.62,18.135,441860.0
2022-10-04,18.435,18.57,18.065,18.54,230287.0
2022-10-05,18.615,18.85,18.2,18.7,215402.0
2022-10-06,18.765,18.945,18.395,18.505,326666.0
2022-10-07,18.505,18.675,18.41,18.54,202875.0
2022-10-11,18.2,18.36,17.805,18.135,214342.0
2022-10-12,18.11,18.14,17.62,18.075,251996.0
2022-10-13,18.015,18.765,17.795,18.715,290847.0
2022-10-14,18.68,18.75,18.14,18.15,171911.0
2022-10-17,18.405,18.565,18.295,18.41,147881.0
2022-10-18,18.735,18.775,18.2,18.37,226184.0
2022-10-19,18.385,18.715,18.295,18.69,180144.0
2022-10-20,18.775,18.945,18.555,18.735,217064.0
2022-10-21,18.705,19.22,18.605,19.145,480032.0
2022-10-24,19.18,19.28,18.785,19.085,277830.0
2022-10-25,19.08,19.18,18.75,19.005,231011.0
2022-10-26,18.97,19.435,18.85,19.39,343843.0
2022-10-27,19.51,19.78,19.34,19.365,233697.0
2022-10-28,19.355,19.465,19.145,19.41,222952.0
2022-10-31,19.325,19.77,19.28,19.44,283855.0
2022-11-01,19.735,20.49,19.425,19.785,263735.0
2022-11-02,20.0,20.1,19.46,19.745,367907.0
2022-11-03,19.67,19.98,19.46,19.705,300887.0
2022-11-04,20.175,20.25,19.535,19.76,318697.0
2022-11-07,19.865,20.04,19.685,19.745,155647.0
2022-11-08,19.82,19.82,19.57,19.62,184801.0
2022-11-09,19.62,19.705,19.06,19.12,280636.0
2022-11-10,19.365,19.545,19.22,19.46,215459.0
2022-11-11,19.61,19.99,19.535,19.955,232435.0
2022-11-14,19.88,20.125,19.645,19.65,327352.0
2022-11-15,19.71,19.855,19.435,19.755,193331.0
2022-11-16,19.755,19.83,19.475,19.5,169151.0
2022-11-17,19.475,20.665,19.275,20.515,529855.0
2022-11-18,20.27,20.335,19.68,19.84,540967.0
2022-11-21,19.61,19.83,19.14,19.525,295100.0
2022-11-22,19.645,20.115,19.595,19.865,295707.0
2022-11-23,19.87,20.09,19.83,19.95,162347.0
2022-11-24,20.135,20.185,19.905,20.055,114859.0
2022-11-25,20.055,20.185,19.865,20.015,96693.0
2022-11-28,19.745,19.745,19.355,19.355,266998.0
2022-11-29,19.525,19.755,19.41,19.705,262468.0
2022-11-30,19.785,20.0,19.57,19.87,169175.0
2022-12-01,19.965,20.225,19.78,19.845,252304.0
2022-12-02,19.785,20.185,19.66,19.815,129817.0
2022-12-05,19.84,20.03,19.33,19.4,196042.0
2022-12-06,19.325,19.585,18.645,18.74,249043.0
2022-12-07,18.605,18.97,18.495,18.705,248867.0
2022-12-08,18.735,18.9,18.26,18.26,457977.0
2022-12-09,18.27,18.6,17.82,17.89,283210.0
2022-12-12,17.94,18.185,17.94,18.15,320975.0
2022-12-13,18.39,18.655,18.125,18.175,237506.0
2022-12-14,18.285,18.43,18.045,18.105,320905.0
2022-12-15,17.98,18.295,17.755,18.295,222632.0
2022-12-16,18.255,18.4,17.49,17.69,372187.0
2022-12-19,17.66,17.92,17.54,17.815,234605.0
2022-12-20,17.815,18.245,17.815,18.02,306259.0
2022-12-21,18.185,18.605,18.115,18.38,207849.0
2022-12-22,18.4,18.45,17.78,18.125,248746.0
2022-12-23,18.295,18.525,18.185,18.51,106420.0
2022-12-28,18.52,18.535,17.75,17.96,216814.0
2022-12-29,17.885,18.14,17.875,17.995,175186.0
2022-12-30,17.995,18.175,17.945,18.08,129962.0
2023-01-03,18.1,18.27,17.33,17.45,266904.0
2023-01-04,17.31,17.69,17.31,17.395,190108.0
2023-01-05,17.405,17.525,17.15,17.275,237701.0
2023-01-06,17.335,17.755,17.235,17.72,348370.0
2023-01-09,17.875,18.08,17.72,17.84,274856.0
2023-01-10,17.84,17.93,17.45,17.74,233731.0
2023-01-11,17.75,18.08,17.415,17.705,472317.0
2023-01-12,17.765,18.015,17.705,17.9,316480.0
2023-01-13,18.065,18.51,17.81,18.46,379631.0
2023-01-16,18.525,18.875,18.44,18.67,253026.0
2023-01-17,18.715,18.85,18.52,18.775,285796.0
2023-01-18,18.92,18.98,18.355,18.365,249930.0
2023-01-19,18.365,18.765,18.33,18.57,233957.0
2023-01-20,18.525,18.535,18.295,18.425,210631.0
2023-01-23,18.485,18.775,18.33,18.39,199224.0
2023-01-24,18.285,18.4,17.86,18.065,322945.0
2023-01-25,18.02,18.04,17.75,17.93,185270.0
2023-01-26,18.09,18.1,17.595,17.91,303974.0
2023-01-27,17.91,18.21,17.79,17.93,175596.0
2023-01-30,17.755,18.075,17.73,17.815,248212.0
2023-01-31,17.8,17.86,17.595,17.705,290441.0
2023-02-01,17.635,17.67,16.98,17.04,422868.0
2023-02-02,17.105,17.19,16.755,16.79,400462.0
2023-02-03,16.815,17.2,16.815,16.91,222611.0
2023-02-06,16.92,17.115,16.705,16.84,156135.0
2023-02-07,16.9,17.115,16.55,17.1,326418.0
2023-02-08,17.1,17.25,16.995,16.995,169789.0
2023-02-09,16.96,17.14,16.89,16.935,182027.0
2023-02-10,17.08,17.15,16.97,17.1,273442.0
2023-02-13,17.1,17.155,16.84,17.02,222470.0
2023-02-14,17.02,17.415,16.89,17.335,242672.0
2023-02-15,17.335,17.5,16.875,16.98,244621.0
2023-02-16,17.04,17.215,16.79,16.815,156424.0
2023-02-17,16.695,17.005,16.335,16.445,283849.0
2023-02-21,16.5,17.005,16.415,16.49,639642.0
2023-02-22,16.49,16.72,16.265,16.345,376834.0
2023-02-23,16.475,16.745,16.385,16.66,361473.0
2023-02-24,16.575,16.98,16.405,16.9,294221.0
2023-02-27,16.945,16.96,16.68,16.755,432860.0
2023-02-28,16.935,16.935,16.49,16.55,477763.0
2023-03-01,16.515,16.635,15.645,16.61,978387.0
2023-03-02,16.635,16.92,16.505,16.79,502080.0
2023-03-03,16.815,17.19,16.77,16.935,253615.0
2023-03-06,16.935,16.95,16.73,16.83,312232.0
2023-03-07,16.74,16.85,16.525,16.575,279396.0
2023-03-08,16.595,16.79,16.475,16.55,319194.0
2023-03-09,16.765,16.8,16.465,16.505,366463.0
2023-03-10,16.42,16.83,16.42,16.465,364691.0
2023-03-13,16.325,16.625,15.97,16.355,479115.0
2023-03-14,16.43,16.795,16.255,16.415,456446.0
2023-03-15,16.24,16.255,15.44,15.815,712286.0
2023-03-16,15.78,16.38,15.605,16.32,444330.0
2023-03-17,16.345,16.465,16.065,16.255,935785.0
2023-03-20,16.255,16.69,16.085,16.63,349002.0
2023-03-21,16.805,16.89,16.525,16.725,289906.0
2023-03-22,16.69,16.82,16.405,16.415,305542.0
2023-03-23,16.58,16.745,16.215,16.355,241731.0
2023-03-24,16.16,16.38,15.955,16.225,260612.0
2023-03-27,16.225,16.325,16.025,16.29,224580.0
2023-03-28,16.23,16.31,16.1,16.205,240955.0
2023-03-29,16.39,16.425,16.125,16.395,437507.0
2023-03-30,16.5,16.5,16.17,16.325,363135.0
2023-03-31,16.425,16.71,16.345,16.615,248749.0
2023-04-03,17.03,17.1,16.76,16.92,277541.0
2023-04-04,16.945,17.055,16.51,16.655,260453.0
2023-04-05,16.605,16.675,16.395,16.555,190020.0
2023-04-06,16.345,16.725,16.345,16.485,176398.0
2023-04-10,16.345,16.655,16.31,16.65,330682.0
2023-04-11,16.625,16.855,16.625,16.78,294901.0
2023-04-12,16.925,16.945,16.625,16.72,196935.0
2023-04-13,16.65,16.76,16.5,16.595,344700.0
2023-04-14,16.64,16.735,16.475,16.65,159662.0
2023-04-17,16.615,16.675,16.455,16.625,164777.0
2023-04-18,16.655,16.84,16.485,16.76,251727.0
2023-04-19,16.655,16.82,16.52,16.795,208168.0
2023-04-20,16.69,16.69,16.465,16.605,217582.0
2023-04-21,16.64,16.855,16.525,16.725,193722.0
2023-04-24,16.675,16.855,16.595,16.815,166775.0
2023-04-25,16.77,16.875,16.45,16.655,267272.0
2023-04-26,16.64,16.69,16.485,16.545,182259.0
2023-04-27,16.52,16.745,16.43,16.665,221608.0
2023-04-28,16.64,16.96,16.58,16.875,499424.0
2023-05-01,16.78,16.97,16.69,16.82,264431.0
2023-05-02,17.205,17.23,16.19,16.25,761857.0
2023-05-03,16.3,16.555,16.17,16.405,297267.0
2023-05-04,16.465,16.595,16.135,16.23,193506.0
2023-05-05,16.395,16.745,16.32,16.665,287848.0
2023-05-08,16.685,17.09,16.675,17.005,253599.0
2023-05-09,16.995,17.615,16.805,17.465,268146.0
2023-05-10,17.455,17.465,17.12,17.17,150721.0
2023-05-11,17.09,17.195,16.82,16.89,207770.0
2023-05-12,17.005,17.1,16.925,16.99,136805.0
2023-05-15,16.925,17.18,16.9,17.135,166100.0
2023-05-16,17.085,17.345,17.05,17.09,140908.0
2023-05-17,17.205,17.3,16.995,17.285,124670.0
2023-05-18,17.215,17.595,16.96,17.57,225075.0
2023-05-19,17.77,18.03,17.57,17.955,221999.0
2023-05-23,17.855,18.22,17.85,18.125,214538.0
2023-05-24,18.17,18.17,17.91,18.05,313363.0
2023-05-25,17.945,18.02,17.815,17.91,120945.0
2023-05-26,17.92,18.04,17.815,17.91,94466.0
2023-05-29,18.005,18.265,17.91,18.185,149308.0
2023-05-30,18.065,18.11,17.97,18.085,168712.0
2023-05-31,17.955,17.955,17.77,17.925,292914.0
2023-06-01,17.84,18.125,17.82,18.065,198419.0
2023-06-02,18.24,18.535,17.935,18.475,185023.0
2023-06-05,18.605,18.71,18.385,18.405,143255.0
2023-06-06,18.255,18.545,18.145,18.5,126436.0
2023-06-07,18.535,18.815,18.455,18.57,157362.0
2023-06-08,18.685,18.685,18.145,18.45,136493.0
2023-06-09,18.285,18.385,18.11,18.29,231405.0
2023-06-12,18.205,18.63,17.935,17.985,172538.0
2023-06-13,18.08,18.39,17.84,18.265,237795.0
2023-06-14,18.17,18.4,18.035,18.185,241414.0
2023-06-15,18.215,18.355,18.035,18.32,170963.0
2023-06-16,18.46,18.52,18.17,18.3,197195.0
2023-06-19,18.265,18.45,18.24,18.265,56691.0
2023-06-20,18.08,18.205,17.95,18.03,138278.0
2023-06-21,18.03,18.15,17.65,18.07,178622.0
2023-06-22,17.95,18.065,17.665,17.73,174898.0
2023-06-23,17.65,17.885,17.385,17.515,340238.0
2023-06-26,17.515,17.78,17.33,17.655,134217.0
2023-06-27,17.58,17.95,17.505,17.77,258714.0
2023-06-28,17.77,17.965,17.62,17.94,115008.0
2023-06-29,17.915,18.175,17.88,18.14,201580.0
2023-06-30,18.195,18.265,18.015,18.195,148369.0
2023-07-04,18.135,18.38,18.125,18.285,88246.0
2023-07-05,18.365,18.425,17.84,18.255,78826.0
2023-07-06,18.16,18.3,17.835,18.09,133822.0
2023-07-07,18.055,18.6,18.055,18.495,151726.0
2023-07-10,18.485,18.645,17.95,18.495,175046.0
2023-07-11,18.645,18.775,18.55,18.645,220877.0
2023-07-12,18.775,18.785,18.585,18.62,136588.0
2023-07-13,18.665,18.74,18.485,18.67,256793.0
2023-07-14,18.575,18.635,18.23,18.45,125715.0
2023-07-17,18.39,18.495,18.195,18.38,128250.0
2023-07-18,18.355,19.0,18.29,18.96,644880.0
2023-07-19,19.025,19.21,18.855,18.875,342928.0
2023-07-20,19.0,19.2,18.74,18.96,156237.0
2023-07-21,19.05,19.2,18.76,18.91,88936.0
2023-07-24,18.97,19.155,18.705,18.77,172148.0
2023-07-25,18.74,18.82,18.52,18.75,97623.0
2023-07-26,18.68,18.96,18.635,18.795,143342.0
2023-07-27,18.62,18.925,18.61,18.715,201163.0
2023-07-28,18.735,18.92,18.625,18.92,201447.0
2023-07-31,18.92,19.185,18.655,18.92,171992.0
2023-08-01,18.795,18.885,18.325,18.715,362832.0
2023-08-02,18.69,18.84,18.62,18.665,196661.0
2023-08-03,18.81,19.19,18.61,19.19,367734.0
2023-08-04,19.185,19.475,19.025,19.305,228803.0
2023-08-08,19.245,19.57,19.19,19.555,130453.0
2023-08-09,19.625,19.72,19.26,19.37,532095.0
2023-08-10,19.395,19.485,19.235,19.325,221079.0
2023-08-11,19.28,19.65,19.28,19.59,205631.0
2023-08-14,19.56,19.74,19.405,19.56,93592.0
2023-08-15,19.49,19.56,19.19,19.26,106255.0
2023-08-16,19.225,19.5,19.14,19.27,107410.0
2023-08-17,19.375,19.49,19.28,19.315,81014.0
2023-08-18,19.19,19.43,19.14,19.37,195740.0
2023-08-21,19.42,19.485,19.085,19.085,135714.0
2023-08-22,19.07,19.15,18.85,18.865,99719.0
2023-08-23,18.76,18.935,18.52,18.76,128382.0
2023-08-24,18.585,18.865,18.53,18.61,118074.0
2023-08-25,18.81,19.075,18.645,18.775,73721.0
2023-08-28,18.855,19.005,18.785,18.875,64016.0
2023-08-29,18.775,19.185,18.665,19.05,129197.0
2023-08-30,19.11,19.37,19.07,19.175,66475.0
2023-08-31,19.29,19.335,19.035,19.155,108386.0
2023-09-01,19.375,19.51,19.15,19.395,126304.0
2023-09-05,19.525,19.78,19.405,19.555,201530.0
2023-09-06,19.51,19.67,19.255,19.315,147001.0
2023-09-07,19.305,19.385,19.185,19.315,137804.0
2023-09-08,19.405,19.71,19.34,19.535,157572.0
2023-09-11,19.595,19.675,19.3,19.335,105485.0
2023-09-12,19.49,19.675,19.44,19.65,126809.0
2023-09-13,19.795,19.805,19.445,19.475,146171.0
2023-09-14,19.49,19.895,19.475,19.75,98936.0
2023-09-15,19.795,19.895,19.535,19.825,174797.0
2023-09-18,19.895,20.125,19.76,20.09,212890.0
2023-09-19,20.125,20.17,19.58,19.615,215501.0
2023-09-20,19.51,20.0,19.475,19.53,107018.0
2023-09-21,19.555,19.69,19.365,19.44,300723.0
2023-09-22,19.68,19.68,19.295,19.43,140744.0
2023-09-25,19.455,19.725,19.395,19.69,115368.0
2023-09-26,19.67,19.825,19.4,19.445,122042.0
2023-09-27,19.84,19.85,19.225,19.52,182382.0
2023-09-28,19.5,19.735,19.275,19.53,218822.0
2023-09-29,19.535,19.715,19.16,19.17,155597.0
2023-10-02,19.295,19.32,18.64,18.68,194638.0
2023-10-03,18.555,18.74,18.365,18.725,195253.0
2023-10-04,18.49,18.775,18.23,18.51,248005.0
2023-10-05,18.295,18.87,18.25,18.66,238085.0
2023-10-06,18.785,19.055,18.525,18.98,142047.0
2023-10-10,19.26,19.49,19.24,19.315,105244.0
2023-10-11,19.115,19.36,19.07,19.33,211067.0
2023-10-12,19.565,19.57,19.215,19.27,132290.0
2023-10-13,19.52,19.655,19.295,19.43,107209.0
2023-10-16,19.51,19.59,19.18,19.545,134113.0
2023-10-17,19.44,19.655,19.43,19.57,88273.0
2023-10-18,19.57,19.615,19.32,19.44,100718.0
2023-10-19,19.4,19.625,19.215,19.59,148367.0
2023-10-20,19.52,19.59,19.23,19.295,179688.0
2023-10-23,19.08,19.285,18.92,19.1,197892.0
2023-10-24,19.17,19.49,18.705,18.83,276317.0
2023-10-25,18.81,19.125,18.58,18.84,257551.0
2023-10-26,18.73,18.975,18.535,18.895,305266.0
2023-10-27,18.935,19.01,18.76,18.84,109335.0
2023-10-30,18.795,19.32,18.785,19.06,257433.0
2023-10-31,19.32,19.32,18.545,18.965,845614.0
2023-11-01,19.16,19.665,18.875,19.57,378304.0
2023-11-02,19.57,19.57,19.06,19.25,486491.0
2023-11-03,19.205,19.41,19.035,19.23,179767.0
2023-11-06,19.23,19.23,18.76,18.855,202426.0
2023-11-07,18.76,18.775,18.31,18.365,158479.0
2023-11-08,18.205,18.375,17.955,18.105,211898.0
2023-11-09,18.23,18.635,18.23,18.4,213295.0
2023-11-10,18.435,18.435,18.185,18.42,114273.0
2023-11-13,18.32,18.525,18.3,18.34,100284.0
2023-11-14,18.275,18.67,18.27,18.5,136152.0
2023-11-15,18.355,18.5,18.105,18.215,157991.0
2023-11-16,18.015,18.265,17.775,18.06,189745.0
2023-11-17,18.06,18.255,17.89,18.105,192078.0
2023-11-20,18.08,18.31,18.07,18.22,214443.0
2023-11-21,18.295,18.3,17.945,18.07,142058.0
2023-11-22,17.96,18.045,17.81,17.945,162713.0
2023-11-23,17.81,18.035,17.8,18.005,61902.0
2023-11-24,17.945,18.13,17.945,18.05,161559.0
2023-11-27,17.97,18.285,17.695,17.72,236967.0
2023-11-28,17.73,17.845,17.515,17.58,163720.0
2023-11-29,17.62,17.74,17.37,17.435,326845.0
2023-11-30,17.445,17.585,17.2,17.41,489198.0
2023-12-01,17.38,17.685,17.21,17.445,318178.0
2023-12-04,17.365,17.4,17.04,17.31,300324.0
2023-12-05,17.265,17.435,17.07,17.07,167013.0
2023-12-06,17.06,17.165,16.845,16.95,244861.0
2023-12-07,16.915,17.12,16.825,16.86,179642.0
2023-12-08,16.87,17.11,16.87,17.025,200668.0
2023-12-11,16.97,16.98,16.505,16.54,485163.0
2023-12-12,16.47,16.565,16.12,16.28,291099.0
2023-12-13,16.23,16.665,16.23,16.645,256563.0
2023-12-14,16.82,16.92,16.685,16.885,293772.0
2023-12-15,16.73,16.885,16.545,16.74,258321.0
2023-12-18,16.84,17.045,16.82,17.0,298830.0
2023-12-19,16.93,17.185,16.73,17.175,226455.0
2023-12-20,17.44,17.685,17.4,17.41,301303.0
2023-12-21,17.41,17.64,17.33,17.51,151358.0
2023-12-22,17.595,17.685,17.475,17.53,162631.0
2023-12-27,17.665,17.85,17.62,17.65,217626.0
2023-12-28,17.6,17.74,17.465,17.465,140403.0
2023-12-29,17.585,17.7,17.55,17.63,112282.0
2024-01-02,17.695,17.955,17.42,17.455,115082.0
2024-01-03,17.42,17.775,17.42,17.665,156785.0
2024-01-04,17.81,17.855,17.51,17.52,163200.0
2024-01-05,17.61,17.82,17.45,17.585,114440.0
2024-01-08,17.385,17.585,17.23,17.575,125677.0
2024-01-09,17.61,17.75,17.455,17.685,112825.0
2024-01-10,17.81,17.81,17.63,17.675,191705.0
2024-01-11,17.72,17.865,17.69,17.805,156139.0
2024-01-12,17.795,18.005,17.765,17.995,161513.0
2024-01-15,18.055,18.185,17.955,18.15,150439.0
2024-01-16,17.92,18.165,17.74,17.84,325395.0
2024-01-17,17.73,17.905,17.65,17.805,296865.0
2024-01-18,17.82,17.82,17.53,17.71,216052.0
2024-01-19,17.585,17.755,17.425,17.52,141146.0
2024-01-22,17.455,17.72,17.3,17.4,194967.0
2024-01-23,17.385,17.575,17.24,17.275,339149.0
2024-01-24,17.35,17.54,17.22,17.53,373087.0
2024-01-25,17.685,17.7,17.295,17.685,160125.0
2024-01-26,17.655,17.785,17.41,17.52,146646.0
2024-01-29,17.52,17.55,17.33,17.43,198513.0
2024-01-30,17.43,17.71,17.4,17.64,133333.0
2024-01-31,17.595,17.75,17.51,17.685,226971.0
2024-02-01,17.82,17.895,17.41,17.475,241728.0
2024-02-02,17.365,17.585,17.065,17.12,232273.0
2024-02-05,17.15,17.61,17.04,17.12,251482.0
2024-02-06,17.085,17.195,16.91,17.11,324944.0
2024-02-07,17.095,17.285,16.965,17.045,142901.0
2024-02-08,17.045,17.355,17.04,17.165,189923.0
2024-02-09,17.11,17.365,16.94,17.01,176768.0
2024-02-12,17.01,17.21,16.93,17.11,483682.0
2024-02-13,17.32,17.32,16.975,17.1,217166.0
2024-02-14,17.055,17.385,17.055,17.23,227871.0
2024-02-15,17.24,17.675,17.24,17.665,279195.0
2024-02-16,17.665,17.955,17.195,17.795,270579.0
2024-02-20,17.6,17.875,17.485,17.785,135599.0
2024-02-21,17.855,18.45,17.81,18.23,381767.0
2024-02-22,18.23,18.65,18.115,18.62,274363.0
2024-02-23,18.61,18.83,18.405,18.705,255413.0
2024-02-26,18.565,18.885,18.375,18.51,212581.0
2024-02-27,18.295,19.005,18.24,18.42,157416.0
2024-02-28,18.685,18.685,18.04,18.14,243522.0
2024-02-29,18.24,18.41,18.085,18.23,266949.0
2024-03-01,18.41,18.53,18.31,18.42,318304.0
2024-03-04,18.285,18.63,18.285,18.51,155004.0
2024-03-05,19.01,19.715,18.995,19.595,682337.0
2024-03-06,19.65,19.95,19.09,19.165,420428.0
2024-03-07,19.265,19.46,18.92,19.01,287928.0
2024-03-08,19.01,19.43,18.905,19.085,249845.0
2024-03-11,19.085,19.35,18.885,19.285,191346.0
2024-03-12,19.25,19.565,19.25,19.53,216464.0
2024-03-13,19.795,20.025,19.665,19.885,377179.0
2024-03-14,19.915,20.07,19.6,20.05,217580.0
2024-03-15,19.995,20.29,19.795,19.985,465860.0
2024-03-18,19.875,20.165,19.71,20.05,182033.0
2024-03-19,20.155,20.385,19.95,20.365,242287.0
2024-03-20,20.3,20.45,20.08,20.225,174714.0
2024-03-21,20.31,20.395,19.98,20.105,138390.0
2024-03-22,19.96,20.06,19.865,19.905,102746.0
2024-03-25,19.95,20.18,19.785,20.145,138204.0
2024-03-26,20.245,20.505,20.145,20.42,249586.0
2024-03-27,20.53,20.715,20.355,20.645,1194090.0
2024-03-28,20.715,20.725,20.475,20.585,316456.0
2024-04-01,20.765,20.885,20.56,20.825,196406.0
2024-04-02,20.91,20.91,20.58,20.68,538540.0
2024-04-03,20.7,20.885,20.615,20.865,1025112.0
2024-04-04,20.845,20.865,20.715,20.825,178988.0
2024-04-05,20.865,20.995,20.725,20.865,402998.0
2024-04-08,20.865,20.885,20.69,20.77,119609.0
2024-04-09,20.755,20.865,20.585,20.605,171242.0
2024-04-10,20.595,20.92,20.54,20.865,242637.0
2024-04-11,20.93,21.15,20.82,21.05,322014.0
2024-04-12,21.235,21.475,21.02,21.02,262030.0
2024-04-15,21.13,21.38,20.715,20.82,171794.0
2024-04-16,20.91,21.05,20.79,20.945,479509.0
2024-04-17,20.945,21.185,20.77,20.875,185403.0
2024-04-18,20.9,21.02,20.635,20.745,131670.0
2024-04-19,20.715,20.985,20.655,20.69,155363.0
2024-04-22,20.53,20.715,20.525,20.645,139925.0
2024-04-23,20.54,20.735,20.45,20.68,154268.0
2024-04-24,20.615,20.735,20.42,20.53,130899.0
2024-04-25,20.31,20.82,20.07,20.77,141664.0
2024-04-26,20.77,21.05,20.7,20.94,143531.0
2024-04-29,20.885,21.325,20.82,21.325,195712.0
2024-04-30,21.28,21.325,20.94,21.04,352666.0
2024-05-01,20.9,21.28,20.56,20.56,401866.0
2024-05-02,20.66,20.92,20.65,20.715,99636.0
2024-05-03,20.845,20.91,20.495,20.65,132953.0
2024-05-06,20.715,21.18,20.715,20.89,107873.0
2024-05-07,20.955,21.01,20.68,20.855,88836.0
2024-05-08,20.79,21.04,20.66,21.005,146408.0
2024-05-09,21.04,21.075,20.78,20.9,95155.0
2024-05-10,20.955,21.03,20.57,20.645,147225.0
2024-05-13,20.91,20.955,20.46,20.7,107183.0
2024-05-14,20.65,20.7,20.475,20.54,125538.0
2024-05-15,20.54,20.885,20.375,20.765,138775.0
2024-05-16,20.745,20.9,20.635,20.78,107290.0
2024-05-17,20.8,21.005,20.585,20.965,95602.0
2024-05-21,20.77,21.02,20.77,20.89,106860.0
2024-05-22,20.78,20.88,20.54,20.635,101288.0
2024-05-23,20.585,20.865,20.18,20.22,92193.0
2024-05-24,20.275,20.46,20.275,20.405,84534.0
2024-05-27,20.525,20.765,20.405,20.58,77928.0
2024-05-28,20.395,20.975,20.355,20.845,174435.0
2024-05-29,20.845,20.965,20.43,20.56,142638.0
2024-05-30,20.505,20.9,20.495,20.81,122227.0
2024-05-31,20.865,21.215,20.54,21.16,140816.0
2024-06-03,21.04,21.185,20.405,20.725,296787.0
2024-06-04,20.58,20.77,20.29,20.635,273440.0
2024-06-05,20.745,21.065,20.715,20.985,173404.0
2024-06-06,21.005,21.355,21.005,21.17,203503.0
2024-06-07,21.16,21.39,21.05,21.075,126500.0
2024-06-10,21.235,21.54,21.095,21.39,315620.0
2024-06-11,21.425,21.545,21.185,21.49,306187.0
2024-06-12,21.51,21.665,21.185,21.27,219662.0
2024-06-13,21.3,21.34,20.945,21.04,213647.0
2024-06-14,20.91,21.285,20.91,21.15,194075.0
2024-06-17,21.135,21.48,20.925,21.415,273516.0
2024-06-18,21.395,21.77,21.17,21.685,362543.0
2024-06-19,21.665,21.88,21.65,21.815,174740.0
2024-06-20,21.77,22.07,21.35,22.005,225751.0
2024-06-21,22.135,22.145,21.525,21.665,297535.0
2024-06-24,21.695,22.21,21.6,22.21,233756.0
2024-06-25,22.145,22.35,22.05,22.05,152157.0
2024-06-26,22.04,22.235,21.975,22.07,159450.0
2024-06-27,22.145,22.66,22.135,22.5,184710.0
2024-06-28,22.48,22.65,22.415,22.47,132104.0
2024-07-02,22.605,22.715,22.005,22.695,137848.0
2024-07-03,22.78,23.08,22.755,22.98,201349.0
2024-07-04,23.035,23.36,23.035,23.26,197120.0
2024-07-05,23.285,23.38,22.94,22.94,249203.0
2024-07-08,22.95,23.205,22.745,22.95,188674.0
2024-07-09,22.855,23.015,22.545,22.605,172868.0
2024-07-10,22.49,23.015,22.435,22.95,252271.0
2024-07-11,22.985,23.37,22.865,23.315,128345.0
2024-07-12,23.37,23.735,23.325,23.51,154364.0
2024-07-15,23.595,24.01,23.41,23.86,219672.0
2024-07-16,23.755,23.785,23.145,23.21,254107.0
2024-07-17,23.25,23.445,22.865,22.98,334258.0
2024-07-18,23.005,23.205,22.895,23.11,225424.0
2024-07-19,23.185,23.455,22.79,23.25,155490.0
2024-07-22,23.305,23.495,23.185,23.39,73536.0
2024-07-23,23.52,23.52,23.015,23.26,81917.0
2024-07-24,23.37,23.37,22.97,23.005,71327.0
2024-07-25,22.94,23.21,22.695,23.175,102111.0
2024-07-26,23.21,23.415,23.005,23.345,90750.0
2024-07-29,23.41,23.435,22.865,23.025,124256.0
2024-07-30,23.53,24.44,23.41,24.12,487599.0
2024-07-31,24.13,24.525,24.12,24.335,181186.0
2024-08-01,24.345,24.345,23.68,23.7,163585.0
2024-08-02,23.55,23.645,22.865,23.27,343279.0
2024-08-06,23.045,23.41,22.93,23.23,212231.0
2024-08-07,23.41,23.55,22.93,23.27,129781.0
2024-08-08,23.495,23.55,23.305,23.52,144128.0
2024-08-09,23.455,23.635,23.1,23.315,250477.0
2024-08-12,23.37,23.96,23.36,23.94,185399.0
2024-08-13,23.785,24.055,23.25,24.015,146249.0
2024-08-14,24.035,24.455,24.035,24.4,296764.0
2024-08-15,24.44,24.605,24.15,24.4,112257.0
2024-08-16,24.25,24.345,23.97,24.09,111583.0
2024-08-19,24.26,24.605,23.66,24.375,311510.0
2024-08-20,24.365,24.55,24.13,24.43,190426.0
2024-08-21,24.56,24.73,24.44,24.525,195096.0
2024-08-22,24.615,24.615,24.4,24.505,122831.0
2024-08-23,24.53,24.85,24.42,24.755,210426.0
2024-08-26,24.815,25.075,24.755,24.815,336203.0
2024-08-27,24.915,25.0,24.4,24.495,113478.0
2024-08-28,24.495,24.815,24.375,24.495,155502.0
2024-08-29,24.615,25.215,24.41,25.045,278621.0
2024-08-30,24.945,25.045,24.58,25.0,225773.0
2024-09-03,24.72,25.075,24.13,24.24,365744.0
2024-09-04,24.12,24.6,23.905,23.925,139713.0
2024-09-05,24.085,24.25,23.635,24.045,159115.0
2024-09-06,24.015,24.335,23.615,23.785,148385.0
2024-09-09,24.035,24.1,23.55,23.585,151826.0
2024-09-10,23.635,23.645,22.94,23.595,311738.0
2024-09-11,23.585,23.97,23.22,23.725,305359.0
2024-09-12,23.77,24.15,23.685,23.895,249899.0
2024-09-13,24.03,24.2,23.66,23.895,204089.0
2024-09-16,23.895,24.02,23.62,23.865,138266.0
2024-09-17,23.83,24.235,23.82,24.21,112296.0
2024-09-18,24.125,24.2,23.725,23.875,170477.0
2024-09-19,24.03,24.36,23.675,24.235,145964.0
2024-09-20,24.16,24.16,23.83,23.895,333829.0
2024-09-23,23.945,24.445,23.895,24.125,96086.0
2024-09-24,24.32,24.415,24.21,24.34,65906.0
2024-09-25,24.38,24.38,24.02,24.03,87657.0
2024-09-26,23.915,24.095,23.49,23.535,199095.0
2024-09-27,23.535,24.085,23.525,24.0,176052.0
2024-09-30,23.875,24.54,23.875,24.52,137233.0
2024-10-01,24.37,24.975,24.315,24.785,204981.0
2024-10-02,24.665,25.175,24.665,24.93,700686.0
2024-10-03,25.005,25.605,24.89,25.595,354666.0
2024-10-04,25.755,25.765,25.525,25.555,155746.0
2024-10-07,25.525,25.83,25.45,25.795,217523.0
2024-10-08,25.51,25.755,25.155,25.425,240831.0
2024-10-09,25.26,25.595,25.195,25.585,128024.0
2024-10-10,25.67,26.075,25.66,26.01,138254.0
2024-10-11,25.99,26.36,25.965,26.25,79409.0
2024-10-15,25.715,25.84,25.44,25.44,166461.0
2024-10-16,25.44,25.605,25.215,25.355,94468.0
2024-10-17,25.605,25.68,25.335,25.615,101023.0
2024-10-18,25.62,25.795,25.415,25.65,102999.0
2024-10-21,25.62,25.85,25.525,25.68,252852.0
2024-10-22,25.755,25.945,25.605,25.65,191420.0
2024-10-23,25.66,26.07,25.25,25.535,174112.0
2024-10-24,25.66,25.83,25.405,25.81,137994.0
2024-10-25,25.8,26.115,25.8,25.905,229032.0
2024-10-28,25.375,25.67,25.185,25.205,241073.0
2024-10-29,25.27,25.705,25.08,25.46,160250.0
2024-10-30,25.66,25.795,25.45,25.575,161705.0
2024-10-31,25.48,25.775,25.3,25.335,183388.0
2024-11-01,25.52,25.7,25.165,25.32,238810.0
2024-11-04,25.405,25.66,25.335,25.63,277632.0
2024-11-05,25.795,26.36,25.705,26.23,255101.0
2024-11-06,26.56,26.685,26.275,26.505,473101.0
2024-11-07,26.56,26.715,26.21,26.695,152584.0
2024-11-08,26.63,26.685,26.105,26.455,244053.0
2024-11-11,26.445,26.445,25.985,26.35,142114.0
2024-11-12,26.55,26.655,26.02,26.41,222229.0
2024-11-13,26.505,26.59,26.095,26.505,188254.0
2024-11-14,26.535,26.76,26.03,26.445,324857.0
2024-11-15,26.445,26.815,26.17,26.705,176886.0
2024-11-18,26.73,27.11,26.715,26.99,267507.0
2024-11-19,26.78,27.1,26.715,26.75,157666.0
2024-11-20,26.95,27.09,26.665,27.085,216523.0
2024-11-21,27.33,27.995,27.18,27.795,230834.0
2024-11-22,27.805,27.965,27.66,27.84,142405.0
2024-11-25,27.88,28.015,27.415,27.49,213722.0
2024-11-26,26.39,26.8,26.36,26.38,2229671.0
2024-11-27,26.495,26.61,26.38,26.44,258241.0
2024-11-28,26.445,26.58,26.37,26.44,163403.0
2024-11-29,26.475,26.61,26.37,26.41,334519.0
2024-12-02,26.43,26.55,26.135,26.26,298040.0
2024-12-03,26.325,26.35,25.925,26.06,218936.0
2024-12-04,25.99,26.04,25.625,25.84,254382.0
2024-12-05,25.735,26.295,25.67,26.05,563147.0
2024-12-06,25.955,26.145,25.525,25.89,346911.0
2024-12-09,26.07,26.105,25.89,25.955,208336.0
2024-12-10,25.965,26.0,25.345,25.425,556228.0
2024-12-11,25.51,25.735,25.415,25.705,235147.0
2024-12-12,25.62,25.935,25.495,25.82,298168.0
2024-12-13,25.83,25.975,25.58,25.945,253815.0
2024-12-16,26.005,26.12,25.455,25.535,245599.0
2024-12-17,25.34,25.35,24.87,25.305,466238.0
2024-12-18,25.31,25.515,25.11,25.17,269682.0
2024-12-19,25.205,25.435,24.965,25.205,269192.0
2024-12-20,25.035,25.32,24.805,24.87,304693.0
2024-12-23,24.945,25.755,24.725,25.745,204166.0
2024-12-24,25.81,26.11,25.475,25.925,134642.0
2024-12-27,26.025,26.1,25.715,25.975,273830.0
2024-12-30,26.11,26.745,26.025,26.56,399222.0
2024-12-31,26.62,26.86,26.255,26.745,208050.0
2025-01-02,26.645,27.185,26.645,27.145,381895.0
2025-01-03,27.165,27.235,26.785,27.09,290675.0
2025-01-06,27.125,27.58,27.03,27.135,395999.0
2025-01-07,27.26,27.51,27.04,27.225,271451.0
2025-01-08,27.195,27.51,26.685,26.905,341835.0
2025-01-09,26.88,27.435,26.79,27.06,230566.0
2025-01-10,27.175,27.34,26.3,26.445,286072.0
2025-01-13,26.485,26.63,25.915,25.955,329280.0
2025-01-14,25.85,26.09,25.685,25.935,438449.0
2025-01-15,25.91,26.13,25.66,25.915,360719.0
2025-01-16,25.87,26.03,25.455,25.945,231003.0
2025-01-17,25.925,26.265,25.675,26.04,355473.0
2025-01-20,25.945,26.29,25.63,26.235,87355.0
2025-01-21,25.995,26.205,25.705,26.11,173461.0
2025-01-22,26.09,26.425,25.935,26.185,182795.0
2025-01-23,26.31,26.465,25.955,26.05,128347.0
2025-01-24,26.06,26.54,25.56,25.735,180143.0
2025-01-27,25.33,25.42,24.86,25.025,296908.0
2025-01-28,25.225,25.235,24.64,24.7,272750.0
2025-01-29,24.67,24.92,24.505,24.775,252912.0
2025-01-30,24.825,24.94,24.515,24.575,230707.0
2025-01-31,24.585,24.93,24.045,24.055,352501.0
2025-02-03,23.2,24.66,23.045,24.325,426903.0
2025-02-04,24.16,24.585,24.13,24.305,352137.0
2025-02-05,24.295,24.325,24.035,24.035,476040.0
2025-02-06,24.15,24.335,23.565,23.74,429680.0
2025-02-07,23.835,24.255,23.585,23.72,420669.0
2025-02-10,23.835,24.305,23.68,24.245,405922.0
2025-02-11,24.275,24.515,24.21,24.495,243618.0
2025-02-12,24.44,24.7,24.225,24.545,356564.0
2025-02-13,24.6,24.94,24.235,24.815,574105.0
2025-02-14,24.93,24.94,24.24,24.325,223968.0
2025-02-18,24.39,24.735,24.22,24.575,209298.0
2025-02-19,24.585,24.805,24.585,24.775,98279.0
2025-02-20,24.715,24.92,24.16,24.69,258723.0
2025-02-21,24.745,24.745,24.21,24.62,421110.0
2025-02-24,24.69,24.94,24.2,24.485,236524.0
2025-02-25,24.005,24.94,23.43,23.72,520121.0
2025-02-26,23.815,24.015,23.495,23.66,403999.0
2025-02-27,23.995,24.1,23.655,23.845,284366.0
2025-02-28,23.835,23.86,23.46,23.745,379338.0
2025-03-03,23.775,23.9,22.76,22.91,396566.0
2025-03-04,22.53,22.9,22.19,22.635,468217.0
2025-03-05,22.44,22.875,22.19,22.795,448171.0
2025-03-06,22.7,22.99,22.29,22.43,340466.0
2025-03-07,22.52,22.865,22.43,22.565,270744.0
2025-03-10,22.585,22.74,22.02,22.405,331062.0
2025-03-11,22.53,22.73,22.44,22.615,442917.0
2025-03-12,22.73,23.115,22.615,22.95,245714.0
2025-03-13,22.955,23.29,22.45,22.49,257808.0
2025-03-14,22.705,22.84,22.325,22.75,250399.0
2025-03-17,22.89,23.01,22.705,22.925,236368.0
2025-03-18,22.92,23.105,22.79,23.105,213829.0
2025-03-19,23.13,23.695,23.055,23.59,673365.0
2025-03-20,23.485,23.705,23.455,23.57,182648.0
2025-03-21,23.56,24.105,23.375,23.63,257738.0
2025-03-24,23.725,24.105,23.695,23.815,195725.0
2025-03-25,23.825,24.0,23.465,23.475,293298.0
2025-03-26,23.465,23.86,23.395,23.55,250711.0
2025-03-27,23.55,23.87,23.37,23.62,146604.0
2025-03-28,23.61,23.795,23.28,23.415,85995.0
2025-03-31,23.21,23.735,23.2,23.6,319316.0
2025-04-01,23.54,24.01,23.23,23.98,204237.0
2025-04-02,23.785,24.41,23.785,24.37,283853.0
2025-04-03,23.58,24.065,23.085,23.12,330442.0
2025-04-04,22.41,22.78,20.89,21.565,960730.0
2025-04-07,20.685,21.8,20.54,21.505,526785.0
2025-04-08,22.16,22.4,20.57,20.95,475283.0
2025-04-09,20.455,22.86,20.455,22.53,729913.0
2025-04-10,22.4,22.41,21.05,21.145,469280.0
2025-04-11,21.215,22.235,21.115,22.04,345355.0
2025-04-14,22.41,22.9,21.985,22.225,285780.0
2025-04-15,22.17,22.81,21.935,22.77,319808.0
2025-04-16,22.83,23.465,22.675,22.705,213244.0
2025-04-17,23.015,23.28,22.42,23.18,172587.0
2025-04-21,23.085,23.23,22.695,22.88,289820.0
2025-04-22,23.065,23.23,22.625,22.88,133807.0
2025-04-23,23.22,23.22,22.49,22.82,263109.0
2025-04-24,23.005,23.365,22.665,22.81,290077.0
2025-04-25,22.87,23.2,22.675,22.92,99925.0
2025-04-28,22.955,23.095,22.76,22.955,130509.0
2025-04-29,23.035,23.13,22.675,22.78,144403.0
2025-04-30,22.54,22.78,22.185,22.43,161418.0
2025-05-01,22.38,22.74,22.195,22.53,197408.0
2025-05-02,22.74,23.075,22.235,22.585,149157.0
2025-05-05,22.4,22.735,22.235,22.595,129501.0
2025-05-06,23.21,23.26,22.625,22.985,295039.0
2025-05-07,23.075,23.445,22.735,23.425,259349.0
2025-05-08,23.765,23.86,23.375,23.385,338677.0
2025-05-09,23.685,23.785,23.325,23.57,101975.0
2025-05-12,24.075,24.215,23.815,24.115,238893.0
2025-05-13,24.165,24.535,24.105,24.37,171979.0
2025-05-14,24.235,24.565,24.195,24.32,264890.0
2025-05-15,24.24,24.39,23.98,24.27,197313.0
2025-05-16,24.4,24.545,24.095,24.505,124421.0
2025-05-20,24.455,24.985,24.415,24.835,398596.0
2025-05-21,24.79,24.925,24.33,24.35,269491.0
2025-05-22,24.25,24.535,23.96,24.34,179027.0
2025-05-23,24.25,24.77,24.25,24.465,171463.0
2025-05-26,24.575,24.7,24.465,24.555,70384.0
2025-05-27,24.69,24.7,24.24,24.67,195509.0
2025-05-28,24.915,24.925,24.565,24.78,299788.0
2025-05-29,24.935,25.11,24.74,24.77,242425.0
2025-05-30,24.605,24.69,24.42,24.495,340538.0
2025-06-02,24.67,24.835,24.41,24.7,154872.0
2025-06-03,24.78,24.925,24.4,24.825,603898.0
2025-06-04,24.79,25.07,24.74,24.985,330567.0
2025-06-05,25.1,25.15,24.865,24.945,203190.0
2025-06-06,25.08,25.185,24.865,24.965,250501.0
2025-06-09,25.14,25.36,24.855,25.14,248247.0
2025-06-10,25.13,25.45,25.08,25.235,208256.0
2025-06-11,25.37,25.715,25.13,25.615,217094.0
2025-06-12,25.595,25.755,25.45,25.585,243344.0
2025-06-13,26.13,26.14,25.505,26.12,523777.0
2025-06-16,26.15,26.15,25.695,25.89,164972.0
2025-06-17,26.11,26.375,25.9,26.275,168833.0
2025-06-18,26.345,26.445,25.9,26.01,196575.0
2025-06-19,26.22,26.46,26.01,26.19,155635.0
2025-06-20,25.845,26.405,25.735,26.16,233099.0
2025-06-23,26.415,26.415,25.125,25.15,345141.0
2025-06-24,24.835,25.18,24.58,25.045,224064.0
2025-06-25,24.985,25.44,24.74,24.865,129280.0
2025-06-26,24.955,25.26,24.815,25.15,167767.0
2025-06-27,25.105,25.44,25.095,25.24,177770.0
2025-06-30,25.4,25.46,25.115,25.32,93743.0
2025-07-02,25.605,25.805,25.015,25.25,186601.0
2025-07-03,25.26,25.29,25.005,25.075,155658.0
2025-07-04,25.15,25.545,24.74,25.095,76481.0
2025-07-07,25.105,25.35,24.915,25.075,286532.0
2025-07-08,25.035,25.575,24.935,25.34,134921.0
2025-07-09,25.36,25.535,25.065,25.075,88038.0
2025-07-10,25.085,25.41,24.785,25.105,139547.0
2025-07-11,25.22,25.25,24.775,25.14,187915.0
2025-07-14,25.095,25.33,24.935,25.25,167272.0
2025-07-15,25.3,25.31,25.055,25.2,132293.0
2025-07-16,25.27,25.38,24.945,25.14,155424.0
2025-07-17,25.14,25.41,25.045,25.22,129793.0
2025-07-18,25.45,25.505,25.15,25.39,101226.0
2025-07-21,25.595,25.605,24.905,24.945,128390.0
2025-07-22,24.865,25.065,24.865,25.005,137252.0
2025-07-23,25.065,25.37,25.065,25.29,140305.0
2025-07-24,25.4,25.575,25.22,25.5,143100.0
2025-07-25,25.44,25.595,25.19,25.28,111478.0
2025-07-28,25.31,25.765,25.28,25.735,214959.0
2025-07-29,25.96,26.22,25.48,26.01,292749.0
2025-07-30,26.06,26.1,25.735,25.9,165189.0
2025-07-31,25.695,26.03,25.4,25.41,247156.0
2025-08-01,25.24,25.41,24.62,24.895,236523.0
2025-08-05,25.025,25.16,24.7,25.065,188645.0
2025-08-06,25.105,25.27,24.845,24.975,121487.0
2025-08-07,25.24,25.29,24.945,25.135,173660.0
2025-08-08,25.21,25.25,24.76,24.825,192019.0
2025-08-11,24.855,25.17,24.66,24.69,94536.0
2025-08-12,24.6,24.875,24.51,24.775,186587.0
2025-08-13,24.76,24.955,24.385,24.57,210812.0
2025-08-14,24.6,24.965,24.42,24.59,67249.0
2025-08-15,24.46,24.65,24.45,24.53,125434.0
2025-08-18,24.52,24.73,24.43,24.62,143623.0
2025-08-19,24.63,25.095,24.52,24.62,144309.0
2025-08-20,24.66,24.795,24.47,24.52,245644.0
2025-08-21,24.61,24.995,24.56,24.955,87904.0
2025-08-22,25.085,25.18,24.865,24.975,256197.0
2025-08-25,24.895,25.055,24.7,24.775,217809.0
2025-08-26,24.775,25.125,24.245,24.43,545545.0
2025-08-27,24.49,25.055,24.47,24.995,264326.0
2025-08-28,24.995,25.045,24.805,24.875,269683.0
2025-08-29,24.875,25.015,24.62,24.72,91106.0
2025-09-02,24.805,25.025,24.53,24.895,133077.0
2025-09-03,24.795,25.015,24.64,24.7,197308.0
2025-09-04,24.76,24.765,24.52,24.64,476580.0
2025-09-05,24.61,24.74,24.335,24.5,2071634.0
2025-09-08,24.54,24.69,24.39,24.68,215275.0
2025-09-09,24.72,24.935,24.69,24.785,177777.0
2025-09-10,24.805,25.16,24.67,25.15,215881.0
2025-09-11,25.15,25.19,24.915,25.115,219941.0
2025-09-12,25.21,25.42,25.21,25.32,150607.0
2025-09-15,25.19,25.43,25.07,25.23,154158.0
2025-09-16,25.39,25.94,25.08,25.93,249926.0
2025-09-17,25.93,25.98,25.65,25.66,108431.0
2025-09-18,25.77,26.0,25.61,25.63,114095.0
2025-09-19,25.71,25.85,25.32,25.37,157758.0
2025-09-22,25.3,25.77,25.22,25.66,215598.0
2025-09-23,25.73,26.29,25.73,25.93,254123.0
2025-09-24,25.95,26.46,25.85,26.33,183540.0
2025-09-25,26.27,26.63,26.02,26.58,226496.0
2025-09-26,26.65,26.97,26.55,26.76,281215.0
2025-09-29,26.75,26.75,26.34,26.58,148653.0
2025-09-30,26.42,26.48,25.81,25.83,173319.0
2025-10-01,25.69,26.2,25.54,26.05,367983.0
2025-10-02,25.97,26.3,25.72,25.75,153233.0
2025-10-03,25.81,26.33,25.61,26.28,181410.0
2025-10-06,26.3,26.85,26.28,26.67,244695.0
2025-10-07,26.49,26.7,26.06,26.48,310734.0
2025-10-08,26.5,26.7,26.12,26.18,230482.0
2025-10-09,25.41,25.64,25.12,25.28,1505797.0
2025-10-10,25.22,25.3,24.98,25.02,713527.0
2025-10-14,25.08,25.22,24.95,25.08,753311.0
2025-10-15,25.19,25.25,24.88,25.01,1469237.0
2025-10-16,25.11,25.15,24.42,24.57,351700.0
2025-10-17,24.57,24.89,24.37,24.48,313730.0
2025-10-20,24.5,25.0,24.41,24.63,243535.0
2025-10-21,24.64,24.89,24.45,24.56,239966.0
2025-10-22,24.66,24.99,24.52,24.73,254774.0
2025-10-23,24.98,25.04,24.73,24.83,175130.0
2025-10-24,24.93,25.09,24.66,24.75,236516.0
2025-10-27,24.75,25.0,24.68,24.83,717668.0
2025-10-28,24.84,24.9,24.68,24.86,262305.0
2025-10-29,24.9,25.28,24.77,24.89,438144.0
2025-10-30,24.89,25.2,24.76,25.0,205241.0
2025-10-31,25.11,25.2,24.82,24.9,478077.0
2025-11-03,25.0,25.11,24.65,24.9,426962.0
2025-11-04,25.1,25.1,24.52,24.59,323957.0
2025-11-05,24.75,25.01,24.69,24.92,435947.0
2025-11-06,25.08,25.43,25.02,25.3,545022.0
2025-11-07,25.29,25.42,24.85,25.37,428001.0
2025-11-10,25.47,25.99,25.15,25.95,405814.0
2025-11-11,26.0,26.52,26.0,26.31,747592.0
2025-11-12,26.31,26.6,26.04,26.58,236469.0
2025-11-13,26.7,26.71,26.12,26.23,216282.0
2025-11-14,26.24,26.57,26.0,26.57,281605.0
2025-11-17,26.7,26.84,26.54,26.69,248806.0
2025-11-18,26.57,27.41,26.5,27.27,894047.0
2025-11-19,27.05,27.74,26.88,27.69,405173.0
2025-11-20,27.75,28.16,27.59,27.79,1352805.0
2025-11-21,27.61,27.69,27.26,27.6,240507.0
2025-11-24,27.71,27.79,27.41,27.76,420844.0
2025-11-25,27.73,27.85,27.4,27.67,277845.0
2025-11-26,27.7,27.86,27.67,27.7,171923.0