Date,Open,High,Low,Close,Volume
2020-06-02,12.87,12.88,12.835,12.88,1217.0
2020-06-03,13.035,13.05,13.035,13.05,2579.0
2020-06-04,13.085,13.085,13.01,13.085,110.0
2020-06-05,13.085,13.185,13.085,13.1,8825.0
2020-06-08,13.135,13.135,13.11,13.11,16500.0
2020-06-09,13.12,13.125,13.12,13.125,9000.0
2020-06-10,13.255,13.255,13.125,13.125,1.0
2020-06-11,12.865,12.865,12.615,12.615,2850.0
2020-06-12,12.615,12.615,12.615,12.615,0.0
2020-06-15,12.635,12.635,12.635,12.635,300.0
2020-06-16,13.1,13.1,12.955,12.955,1735.0
2020-06-17,13.035,13.085,13.035,13.035,1032.0
2020-06-18,13.0,13.035,13.0,13.035,150.0
2020-06-19,13.12,13.12,13.035,13.035,1200.0
2020-06-22,13.035,13.035,13.035,13.035,0.0
2020-06-23,13.11,13.11,13.035,13.035,157.0
2020-06-24,12.83,12.83,12.785,12.83,330.0
2020-06-25,12.83,12.83,12.83,12.83,300.0
2020-06-26,12.87,12.87,12.75,12.75,2700.0
2020-06-29,12.75,12.75,12.75,12.75,0.0
2020-06-30,12.945,13.04,12.945,13.04,17100.0
2020-07-02,13.21,13.21,13.21,13.21,1000.0
2020-07-03,13.21,13.21,13.21,13.21,0.0
2020-07-06,13.33,13.33,13.21,13.21,16.0
2020-07-07,13.39,13.41,13.35,13.35,1500.0
2020-07-08,13.235,13.35,13.22,13.35,2000.0
2020-07-09,13.255,13.255,13.255,13.255,1000.0
2020-07-10,13.35,13.41,13.35,13.41,5200.0
2020-07-13,13.56,13.59,13.56,13.56,1030.0
2020-07-14,13.305,13.305,13.305,13.305,1000.0
2020-07-15,13.655,13.655,13.545,13.545,4500.0
2020-07-16,13.5,13.51,13.495,13.495,3200.0
2020-07-17,13.615,13.675,13.615,13.675,1100.0
2020-07-20,13.665,13.69,13.665,13.69,1080.0
2020-07-21,13.765,13.765,13.75,13.75,1025.0
2020-07-22,13.705,13.705,13.655,13.655,1600.0
2020-07-23,13.705,13.705,13.52,13.52,3000.0
2020-07-24,13.485,13.495,13.485,13.495,3000.0
2020-07-27,13.63,13.63,13.595,13.595,1240.0
2020-07-28,13.535,13.595,13.535,13.595,40.0
2020-07-29,13.585,13.62,13.585,13.62,2001.0
2020-07-30,13.56,13.56,13.56,13.56,2000.0
2020-07-31,13.485,13.485,13.43,13.43,2500.0
2020-08-04,13.655,13.655,13.655,13.655,2000.0
2020-08-05,13.68,13.68,13.68,13.68,2000.0
2020-08-06,13.725,13.725,13.725,13.725,2000.0
2020-08-07,13.895,13.895,13.895,13.895,2000.0
2020-08-10,13.8,13.825,13.8,13.8,2070.0
2020-08-11,13.86,13.875,13.835,13.835,8178.0
2020-08-12,13.87,13.895,13.87,13.895,7465.0
2020-08-13,13.875,13.885,13.875,13.885,2350.0
2020-08-14,13.885,13.885,13.885,13.885,4020.0
2020-08-17,13.955,13.955,13.885,13.895,2022.0
2020-08-18,13.885,13.885,13.86,13.86,2005.0
2020-08-19,13.91,13.91,13.91,13.91,2000.0
2020-08-20,13.86,13.87,13.86,13.87,3010.0
2020-08-21,13.93,13.98,13.93,13.97,4139.0
2020-08-24,14.09,14.09,14.025,14.075,8135.0
2020-08-25,14.085,14.085,14.085,14.085,3500.0
2020-08-26,14.1,14.21,14.1,14.21,4268.0
2020-08-27,14.295,14.295,14.175,14.28,5040.0
2020-08-28,14.255,14.28,14.255,14.28,6565.0
2020-08-31,14.165,14.21,14.165,14.19,6121.0
2020-09-01,14.285,14.285,14.285,14.285,5000.0
2020-09-02,14.435,14.56,14.435,14.56,10735.0
2020-09-03,14.235,14.235,14.235,14.235,525.0
2020-09-04,13.635,13.745,13.635,13.745,10000.0
2020-09-08,13.685,13.77,13.685,13.77,11200.0
2020-09-09,13.885,13.89,13.885,13.885,9000.0
2020-09-10,13.9,13.935,13.9,13.935,8300.0
2020-09-11,13.795,13.815,13.795,13.815,8600.0
2020-09-14,13.98,13.98,13.925,13.925,700.0
2020-09-15,14.065,14.065,14.065,14.065,6500.0
2020-09-16,14.065,14.065,14.065,14.065,6500.0
2020-09-17,13.84,13.84,13.84,13.84,6500.0
2020-09-18,13.745,13.755,13.745,13.745,7000.0
2020-09-21,13.525,13.53,13.43,13.43,3600.0
2020-09-22,13.43,13.43,13.43,13.43,0.0
2020-09-23,13.83,13.84,13.83,13.83,7500.0
2020-09-24,13.66,13.67,13.66,13.67,8000.0
2020-09-25,13.705,13.78,13.705,13.705,6910.0
2020-09-28,13.735,13.735,13.735,13.735,0.0
2020-09-29,14.09,14.095,14.07,14.09,8800.0
2020-09-30,14.09,14.09,14.09,14.09,0.0
2020-10-01,14.095,14.095,14.095,14.095,2100.0
2020-10-02,13.97,14.095,13.97,14.095,11.0
2020-10-05,14.095,14.095,14.095,14.095,0.0
2020-10-06,14.155,14.2,14.155,14.155,7101.0
2020-10-07,14.2,14.25,14.2,14.25,2200.0
2020-10-08,14.25,14.25,14.235,14.235,2042.0
2020-10-09,14.26,14.26,14.26,14.26,1923.0
2020-10-13,14.57,14.57,14.57,14.57,100.0
2020-10-14,14.57,14.57,14.57,14.57,0.0
2020-10-15,14.45,14.485,14.44,14.485,470.0
2020-10-16,14.595,14.615,14.51,14.51,1075.0
2020-10-19,14.46,14.56,14.345,14.51,169.0
2020-10-20,14.305,14.305,14.305,14.305,200.0
2020-10-21,14.305,14.305,14.305,14.305,11.0
2020-10-22,14.305,14.305,14.305,14.305,0.0
2020-10-23,14.305,14.305,14.305,14.305,0.0
2020-10-26,14.305,14.305,14.305,14.305,0.0
2020-10-27,14.15,14.15,14.065,14.065,513.0
2020-10-28,13.865,13.865,13.865,13.865,515.0
2020-10-29,13.865,13.865,13.865,13.865,0.0
2020-10-30,13.645,13.645,13.645,13.645,158.0
2020-11-02,13.645,13.645,13.645,13.645,0.0
2020-11-03,13.645,13.645,13.645,13.645,0.0
2020-11-04,14.27,14.27,13.645,13.645,1.0
2020-11-05,14.545,14.545,13.645,13.645,1.0
2020-11-06,14.56,14.56,14.56,14.56,700.0
2020-11-09,14.795,14.88,14.795,14.805,1045.0
2020-11-10,14.525,14.525,14.365,14.365,1703.0
2020-11-11,14.64,14.655,14.605,14.655,1471.0
2020-11-12,14.675,14.675,14.595,14.655,88.0
2020-11-13,14.725,14.725,14.725,14.725,1000.0
2020-11-16,14.865,14.865,14.835,14.835,4010.0
2020-11-17,14.83,14.83,14.795,14.795,1215.0
2020-11-18,14.76,14.76,14.76,14.76,1000.0
2020-11-19,14.56,14.585,14.56,14.585,457.0
2020-11-20,14.655,14.655,14.62,14.63,1270.0
2020-11-23,14.745,14.745,14.585,14.64,2515.0
2020-11-24,14.71,14.725,14.7,14.7,745.0
2020-11-25,14.68,14.71,14.68,14.68,1007.0
2020-11-26,14.63,14.715,14.63,14.715,20.0
2020-11-27,14.765,14.82,14.75,14.765,2486.0
2020-11-30,14.585,14.585,14.585,14.585,1000.0
2020-12-01,14.855,14.855,14.855,14.855,1000.0
2020-12-02,14.8,14.8,14.8,14.8,1000.0
2020-12-03,14.86,14.86,14.765,14.765,1530.0
2020-12-04,14.74,14.75,14.74,14.75,1430.0
2020-12-07,14.785,14.795,14.74,14.76,2605.0
2020-12-08,14.74,14.74,14.73,14.73,1250.0
2020-12-09,14.8,14.8,14.635,14.73,701.0
2020-12-10,14.605,14.605,14.57,14.57,1710.0
2020-12-11,14.635,14.635,14.57,14.575,1113.0
2020-12-14,14.705,14.75,14.655,14.655,2600.0
2020-12-15,14.63,14.655,14.63,14.655,1245.0
2020-12-16,14.74,14.74,14.725,14.74,550.0
2020-12-17,14.825,14.825,14.8,14.825,2001.0
2020-12-18,14.8,14.8,14.8,14.8,1000.0
2020-12-21,14.86,14.925,14.86,14.925,1002.0
2020-12-22,15.06,15.07,15.02,15.02,112.0
2020-12-23,15.035,15.035,15.02,15.02,3.0
2020-12-24,15.0,15.01,14.955,15.01,2007.0
2020-12-29,15.115,15.115,15.08,15.08,1175.0
2020-12-30,15.075,15.085,15.06,15.06,775.0
2020-12-31,15.005,15.025,15.005,15.025,2103.0
2021-01-04,15.155,15.155,14.86,14.905,4172.0
2021-01-05,14.965,14.97,14.92,14.97,1107.0
2021-01-06,14.98,15.135,14.875,15.075,1052.0
2021-01-07,15.31,15.31,15.275,15.275,8387.0
2021-01-08,15.335,15.335,15.335,15.335,1000.0
2021-01-11,15.39,15.465,15.39,15.44,2613.0
2021-01-12,15.37,15.395,15.31,15.395,1337.0
2021-01-13,15.275,15.395,15.275,15.395,65.0
2021-01-14,15.415,15.415,15.265,15.33,1285.0
2021-01-15,15.23,15.23,15.2,15.205,1011.0
2021-01-18,15.205,15.205,15.205,15.205,0.0
2021-01-19,15.345,15.37,15.345,15.36,1434.0
2021-01-20,15.45,15.45,15.405,15.405,2227.0
2021-01-21,15.475,15.485,15.475,15.485,1035.0
2021-01-22,15.475,15.51,15.46,15.475,2635.0
2021-01-25,15.525,15.525,15.425,15.525,554.0
2021-01-26,15.5,15.5,15.33,15.355,1346.0
2021-01-27,15.13,15.165,15.07,15.07,19004.0
2021-01-28,15.29,15.435,15.29,15.425,4117.0
2021-01-29,15.225,15.225,15.01,15.06,9771.0
2021-02-01,15.225,15.35,15.14,15.35,1857.0
2021-02-02,15.53,15.635,15.53,15.625,1356.0
2021-02-03,15.55,15.565,15.55,15.565,2051.0
2021-02-04,15.61,15.75,15.61,15.72,3232.0
2021-02-05,15.79,15.81,15.79,15.81,4153.0
2021-02-08,15.93,15.95,15.905,15.915,2285.0
2021-02-09,15.94,15.94,15.895,15.905,5003.0
2021-02-10,15.88,15.965,15.845,15.85,2263.0
2021-02-11,15.915,15.955,15.895,15.93,1463.0
2021-02-12,15.99,16.0,15.99,16.0,1001.0
2021-02-16,16.155,16.155,16.07,16.08,2254.0
2021-02-17,16.025,16.035,15.955,15.955,9329.0
2021-02-18,15.88,15.88,15.85,15.88,3010.0
2021-02-19,15.955,15.955,15.87,15.895,1857.0
2021-02-22,15.79,15.825,15.765,15.775,3922.0
2021-02-23,15.55,15.62,15.53,15.62,7550.0
2021-02-24,15.7,15.785,15.7,15.785,1695.0
2021-02-25,15.715,15.715,15.455,15.48,5955.0
2021-02-26,15.465,15.675,15.465,15.675,2665.0
2021-03-01,15.78,15.83,15.78,15.83,2520.0
2021-03-02,15.945,15.945,15.805,15.805,1315.0
2021-03-03,15.745,15.745,15.64,15.71,1007.0
2021-03-04,15.36,15.455,15.23,15.255,1030.0
2021-03-05,15.49,15.545,15.35,15.545,6012.0
2021-03-08,15.645,15.645,15.5,15.57,4413.0
2021-03-09,15.475,15.7,15.475,15.645,2519.0
2021-03-10,15.68,15.7,15.68,15.7,3350.0
2021-03-11,15.7,15.84,15.7,15.83,6549.0
2021-03-12,15.76,15.76,15.655,15.665,2213.0
2021-03-15,15.655,15.69,15.655,15.68,2122.0
2021-03-16,15.76,15.77,15.75,15.75,6751.0
2021-03-17,15.665,15.675,15.665,15.675,1549.0
2021-03-18,15.68,15.69,15.545,15.62,3027.0
2021-03-19,15.605,15.605,15.41,15.475,3456.0
2021-03-22,15.535,15.56,15.535,15.56,1026.0
2021-03-23,15.535,15.58,15.455,15.58,1150.0
2021-03-24,15.56,15.605,15.56,15.605,2550.0
2021-03-25,15.3,15.5,15.3,15.49,9145.0
2021-03-26,15.595,15.675,15.585,15.62,7002.0
2021-03-29,15.635,15.745,15.635,15.745,7975.0
2021-03-30,15.755,15.755,15.74,15.74,4160.0
2021-03-31,15.79,15.815,15.74,15.815,4438.0
2021-04-01,15.93,15.93,15.885,15.93,2002.0
2021-04-05,16.085,16.085,16.0,16.07,1630.0
2021-04-06,16.155,16.165,16.13,16.13,6646.0
2021-04-07,16.26,16.26,16.235,16.235,4800.0
2021-04-08,16.315,16.315,16.235,16.28,2296.0
2021-04-09,16.315,16.365,16.29,16.325,5438.0
2021-04-12,16.375,16.4,16.36,16.4,1921.0
2021-04-13,16.445,16.445,16.35,16.42,5203.0
2021-04-14,16.445,16.47,16.34,16.365,3409.0
2021-04-15,16.48,16.55,16.48,16.515,1173.0
2021-04-16,16.6,16.6,16.49,16.49,1518.0
2021-04-19,16.4,16.47,16.4,16.435,2573.0
2021-04-20,16.4,16.4,16.295,16.295,1283.0
2021-04-21,16.365,16.365,16.295,16.365,3487.0
2021-04-22,16.445,16.445,16.4,16.41,1907.0
2021-04-23,16.29,16.395,16.29,16.395,1039.0
2021-04-26,16.435,16.445,16.42,16.445,1661.0
2021-04-27,16.395,16.435,16.395,16.43,1011.0
2021-04-28,16.39,16.44,16.355,16.415,2088.0
2021-04-29,16.44,16.44,16.355,16.355,2037.0
2021-04-30,16.24,16.25,16.17,16.17,1438.0
2021-05-03,16.17,16.195,16.17,16.17,131.0
2021-05-04,16.02,16.075,15.94,15.94,3222.0
2021-05-05,16.1,16.135,16.1,16.1,1040.0
2021-05-06,15.975,16.065,15.975,15.985,21016.0
2021-05-07,16.145,16.24,16.145,16.195,1769.0
2021-05-10,16.115,16.115,15.995,15.995,2832.0
2021-05-11,15.785,15.795,15.68,15.68,1302.0
2021-05-12,15.61,15.61,15.48,15.52,2792.0
2021-05-13,15.52,15.695,15.52,15.625,2101.0
2021-05-14,15.715,15.8,15.715,15.775,1404.0
2021-05-17,15.725,15.725,15.695,15.715,2028.0
2021-05-18,15.775,15.775,15.73,15.73,2401.0
2021-05-19,15.375,15.47,15.375,15.46,18129.0
2021-05-20,15.66,15.705,15.66,15.66,2069.0
2021-05-21,15.8,15.8,15.73,15.785,3027.0
2021-05-25,16.005,16.005,15.905,15.905,1696.0
2021-05-26,16.025,16.025,15.945,15.96,1937.0
2021-05-27,16.0,16.005,16.0,16.0,1108.0
2021-05-28,16.11,16.11,16.05,16.095,2188.0
2021-05-31,16.145,16.145,16.095,16.095,86.0
2021-06-01,16.13,16.13,16.005,16.005,3287.0
2021-06-02,16.085,16.085,16.015,16.015,2900.0
2021-06-03,16.025,16.105,16.025,16.105,3234.0
2021-06-04,16.12,16.155,16.12,16.155,1550.0
2021-06-07,16.13,16.13,16.075,16.105,4092.0
2021-06-08,16.2,16.2,16.085,16.085,6310.0
2021-06-09,16.175,16.175,16.085,16.155,1314.0
2021-06-10,16.12,16.145,16.12,16.13,2259.0
2021-06-11,16.225,16.25,16.215,16.225,1013.0
2021-06-14,16.215,16.225,16.21,16.225,2523.0
2021-06-15,16.375,16.375,16.305,16.32,1671.0
2021-06-16,16.27,16.32,16.245,16.32,30.0
2021-06-17,16.39,16.435,16.39,16.435,1085.0
2021-06-18,16.375,16.41,16.365,16.4,4632.0
2021-06-21,16.33,16.435,16.33,16.435,1250.0
2021-06-22,16.535,16.535,16.505,16.515,1805.0
2021-06-23,16.47,16.495,16.47,16.495,1529.0
2021-06-24,16.605,16.655,16.605,16.61,2211.0
2021-06-25,16.7,16.7,16.605,16.64,3307.0
2021-06-28,16.695,16.745,16.65,16.67,2493.0
2021-06-29,16.835,16.85,16.825,16.835,1319.0
2021-06-30,16.825,16.86,16.81,16.86,2800.0
2021-07-02,17.02,17.02,16.995,17.02,15386.0
2021-07-05,17.105,17.105,17.02,17.02,5.0
2021-07-06,17.105,17.18,17.105,17.18,1005.0
2021-07-07,17.25,17.31,17.25,17.31,3393.0
2021-07-08,17.125,17.195,17.055,17.08,3571.0
2021-07-09,17.255,17.31,17.255,17.31,2299.0
2021-07-12,17.405,17.43,17.37,17.425,4666.0
2021-07-13,17.51,17.51,17.47,17.495,2215.0
2021-07-14,17.51,17.51,17.46,17.51,2045.0
2021-07-15,17.485,17.485,17.485,17.485,140.0
2021-07-16,17.47,17.485,17.47,17.485,5.0
2021-07-19,17.255,17.255,17.135,17.135,689.0
2021-07-20,17.29,17.475,17.255,17.475,710.0
2021-07-21,17.51,17.51,17.43,17.44,1975.0
2021-07-22,17.59,17.59,17.54,17.54,1097.0
2021-07-23,17.695,17.705,17.67,17.695,7727.0
2021-07-26,17.685,17.725,17.66,17.715,8187.0
2021-07-27,17.69,17.69,17.575,17.575,9180.0
2021-07-28,17.76,17.76,17.675,17.68,7913.0
2021-07-29,17.665,17.68,17.645,17.665,6038.0
2021-07-30,17.49,17.57,17.49,17.57,2230.0
2021-08-03,17.56,17.71,17.56,17.71,5215.0
2021-08-04,17.69,17.7,17.69,17.7,1001.0
2021-08-05,17.7,17.725,17.61,17.68,1325.0
2021-08-06,17.86,17.865,17.825,17.85,2864.0
2021-08-09,17.86,17.885,17.84,17.865,1409.0
2021-08-10,17.92,17.92,17.825,17.84,4274.0
2021-08-11,17.805,17.815,17.78,17.78,1342.0
2021-08-12,17.83,17.895,17.83,17.885,2284.0
2021-08-13,17.875,17.875,17.865,17.865,1161.0
2021-08-16,17.84,17.865,17.83,17.85,1030.0
2021-08-17,17.94,17.94,17.795,17.86,1206.0
2021-08-18,17.805,17.865,17.805,17.865,1105.0
2021-08-19,17.78,17.955,17.68,17.945,6419.0
2021-08-20,18.13,18.14,18.115,18.115,1003.0
2021-08-23,18.125,18.15,18.115,18.115,1842.0
2021-08-24,18.14,18.14,18.08,18.08,3135.0
2021-08-25,18.195,18.22,18.105,18.195,393.0
2021-08-26,18.21,18.21,18.13,18.195,446.0
2021-08-27,18.305,18.305,18.26,18.27,1710.0
2021-08-30,18.305,18.355,18.305,18.345,3641.0
2021-08-31,18.26,18.33,18.25,18.27,2548.0
2021-09-01,18.275,18.345,18.275,18.295,2551.0
2021-09-02,18.275,18.31,18.205,18.27,11209.0
2021-09-03,18.205,18.205,18.145,18.19,1189.0
2021-09-07,18.32,18.32,18.295,18.305,2307.0
2021-09-08,18.33,18.33,18.23,18.23,3569.0
2021-09-09,18.34,18.34,18.195,18.205,6838.0
2021-09-10,18.275,18.275,18.18,18.225,3961.0
2021-09-13,18.23,18.23,18.055,18.115,10188.0
2021-09-14,18.18,18.18,18.1,18.125,1022.0
2021-09-15,18.135,18.225,18.11,18.18,5163.0
2021-09-16,18.215,18.275,18.16,18.215,3015.0
2021-09-17,18.205,18.205,18.18,18.19,7814.0
2021-09-20,18.01,18.01,17.66,17.8,9213.0
2021-09-21,18.005,18.005,17.905,17.905,5641.0
2021-09-22,18.01,18.075,18.01,18.075,8070.0
2021-09-23,18.075,18.195,18.075,18.18,14101.0
2021-09-24,18.19,18.19,18.135,18.135,8231.0
2021-09-27,18.065,18.1,18.065,18.09,2110.0
2021-09-28,17.785,17.785,17.685,17.765,3050.0
2021-09-29,17.81,17.81,17.695,17.76,3573.0
2021-09-30,17.75,17.75,17.5,17.5,659.0
2021-10-01,17.395,17.58,17.34,17.58,2684.0
2021-10-04,17.5,17.58,17.235,17.58,2018.0
2021-10-05,17.485,17.52,17.475,17.475,4300.0
2021-10-06,17.395,17.535,17.38,17.52,6840.0
2021-10-07,17.765,17.805,17.705,17.775,5885.0
2021-10-08,17.615,17.635,17.58,17.61,13912.0
2021-10-12,17.52,17.52,17.395,17.455,6133.0
2021-10-13,17.465,17.465,17.38,17.44,12734.0
2021-10-14,17.545,17.695,17.545,17.695,1757.0
2021-10-15,17.81,17.96,17.81,17.925,8884.0
2021-10-18,17.875,17.925,17.875,17.92,2145.0
2021-10-19,18.005,18.035,17.97,18.035,4116.0
2021-10-20,18.04,18.04,17.96,18.015,13489.0
2021-10-21,18.05,18.15,18.05,18.15,4544.0
2021-10-22,18.22,18.245,18.185,18.245,1740.0
2021-10-25,18.315,18.315,18.2,18.29,1447.0
2021-10-26,18.405,18.43,18.395,18.43,3428.0
2021-10-27,18.435,18.485,18.355,18.38,6395.0
2021-10-28,18.41,18.41,18.335,18.355,6591.0
2021-10-29,18.4,18.515,18.4,18.515,1467.0
2021-11-01,18.56,18.56,18.37,18.415,9893.0
2021-11-02,18.46,18.62,18.46,18.575,13792.0
2021-11-03,18.71,18.71,18.525,18.55,14043.0
2021-11-04,18.77,18.88,18.7,18.84,19296.0
2021-11-05,19.065,19.065,18.93,18.965,11931.0
2021-11-08,19.115,19.115,19.055,19.075,8100.0
2021-11-09,19.16,19.16,18.995,19.01,3451.0
2021-11-10,18.905,18.95,18.835,18.84,10388.0
2021-11-11,19.0,19.01,18.975,18.995,2093.0
2021-11-12,19.065,19.075,18.975,19.075,9904.0
2021-11-15,19.125,19.125,19.065,19.065,1501.0
2021-11-16,19.115,19.195,19.09,19.195,7493.0
2021-11-17,19.15,19.15,19.115,19.135,4610.0
2021-11-18,19.285,19.31,19.23,19.24,5127.0
2021-11-19,19.285,19.31,19.205,19.24,20086.0
2021-11-22,19.375,19.41,19.225,19.285,5891.0
2021-11-23,19.19,19.19,19.055,19.055,7730.0
2021-11-24,19.065,19.19,19.02,19.135,6825.0
2021-11-25,19.15,19.34,19.15,19.285,3332.0
2021-11-26,19.05,19.05,18.755,18.88,14901.0
2021-11-29,19.015,19.13,19.015,19.13,2665.0
2021-11-30,18.985,18.985,18.745,18.79,5849.0
2021-12-01,18.945,19.05,18.615,18.615,19105.0
2021-12-02,18.64,18.915,18.64,18.89,11986.0
2021-12-03,18.905,18.905,18.525,18.64,13088.0
2021-12-06,18.72,18.855,18.64,18.82,24885.0
2021-12-07,19.005,19.145,18.985,19.03,11802.0
2021-12-08,19.03,19.085,19.03,19.085,8438.0
2021-12-09,19.06,19.1,19.06,19.06,7173.0
2021-12-10,19.04,19.12,19.04,19.12,1580.0
2021-12-13,19.21,19.21,18.995,19.05,18904.0
2021-12-14,18.925,18.925,18.765,18.775,15356.0
2021-12-15,18.89,19.14,18.825,18.935,5734.0
2021-12-16,19.065,19.065,18.925,18.945,18153.0
2021-12-17,18.745,18.89,18.745,18.89,3800.0
2021-12-20,18.57,18.625,18.525,18.625,11952.0
2021-12-21,18.785,19.03,18.785,19.03,15900.0
2021-12-22,19.005,19.145,19.005,19.145,13576.0
2021-12-23,19.27,19.29,19.235,19.235,7096.0
2021-12-24,19.335,19.52,19.335,19.44,3631.0
2021-12-29,19.475,19.475,19.395,19.405,8846.0
2021-12-30,19.435,19.47,19.41,19.415,5985.0
2021-12-31,19.24,19.24,19.105,19.15,3938.0
2022-01-04,19.365,19.365,19.21,19.285,10276.0
2022-01-05,19.29,19.29,18.99,18.99,20802.0
2022-01-06,18.965,18.965,18.81,18.83,5334.0
2022-01-07,18.74,18.74,18.64,18.66,14733.0
2022-01-10,18.57,18.57,18.295,18.475,54451.0
2022-01-11,18.555,18.605,18.43,18.6,24572.0
2022-01-12,18.65,18.66,18.56,18.6,35455.0
2022-01-13,18.555,18.56,18.315,18.33,23006.0
2022-01-14,18.155,18.26,18.115,18.25,12695.0
2022-01-17,17.805,18.875,16.915,18.49,19446.0
2022-01-18,17.94,17.94,17.795,17.795,18423.0
2022-01-19,17.95,17.95,17.63,17.63,20039.0
2022-01-20,17.76,17.85,17.51,17.52,11946.0
2022-01-21,17.485,17.485,17.27,17.335,16212.0
2022-01-24,17.085,17.385,16.655,17.335,36795.0
2022-01-25,17.145,17.37,16.97,17.29,48843.0
2022-01-26,17.51,17.595,17.36,17.36,13435.0
2022-01-27,17.63,17.645,17.315,17.405,24394.0
2022-01-28,17.485,17.71,17.29,17.69,11205.0
2022-01-31,17.755,17.97,17.72,17.95,7655.0
2022-02-01,18.065,18.11,17.94,18.03,20252.0
2022-02-02,18.345,18.345,18.185,18.31,23637.0
2022-02-03,18.155,18.155,17.97,17.97,9272.0
2022-02-04,18.12,18.255,18.015,18.185,14125.0
2022-02-07,18.175,18.175,17.985,18.085,4754.0
2022-02-08,18.085,18.245,18.005,18.225,8410.0
2022-02-09,18.46,18.495,18.415,18.46,19375.0
2022-02-10,18.425,18.44,18.2,18.36,6678.0
2022-02-11,18.31,18.31,17.86,17.86,1201.0
2022-02-14,17.86,17.935,17.77,17.85,18616.0
2022-02-15,18.095,18.19,18.095,18.165,6466.0
2022-02-16,18.095,18.175,18.015,18.155,11298.0
2022-02-17,18.085,18.085,17.77,17.77,23353.0
2022-02-18,17.765,17.8,17.685,17.745,10188.0
2022-02-22,17.61,17.61,17.45,17.55,4720.0
2022-02-23,17.61,17.61,17.185,17.185,3103.0
2022-02-24,16.895,17.39,16.565,17.39,8506.0
2022-02-25,17.55,17.73,17.49,17.72,13430.0
2022-02-28,17.57,17.66,17.47,17.65,12611.0
2022-03-01,17.62,17.62,17.335,17.39,3817.0
2022-03-02,17.48,17.66,17.415,17.64,4710.0
2022-03-03,17.75,17.75,17.505,17.505,5773.0
2022-03-04,17.495,17.495,17.335,17.39,4098.0
2022-03-07,17.49,17.49,17.095,17.105,4460.0
2022-03-08,17.05,17.49,17.05,17.28,27629.0
2022-03-09,17.425,17.515,17.325,17.49,3882.0
2022-03-10,17.345,17.38,17.28,17.38,4071.0
2022-03-11,17.49,17.49,17.29,17.29,6504.0
2022-03-14,17.3,17.3,17.095,17.095,2399.0
2022-03-15,17.265,17.335,17.265,17.265,12646.0
2022-03-16,17.56,17.72,17.56,17.585,9596.0
2022-03-17,17.73,17.865,17.73,17.855,7697.0
2022-03-18,17.92,18.035,17.785,17.92,2337.0
2022-03-21,18.09,18.09,17.98,18.0,6968.0
2022-03-22,18.14,18.23,18.14,18.16,20085.0
2022-03-23,18.14,18.14,17.99,18.015,8435.0
2022-03-24,18.08,18.125,18.08,18.125,3515.0
2022-03-25,18.23,18.23,18.06,18.125,6679.0
2022-03-28,18.16,18.25,18.095,18.16,2062.0
2022-03-29,18.33,18.35,18.275,18.35,2524.0
2022-03-30,18.32,18.32,18.215,18.24,941.0
2022-03-31,18.34,18.34,18.045,18.115,9419.0
2022-04-01,18.045,18.05,17.98,17.98,1109.0
2022-04-04,18.09,18.16,18.09,18.16,4422.0
2022-04-05,18.06,18.06,17.9,17.9,5498.0
2022-04-06,17.765,17.765,17.595,17.695,7316.0
2022-04-07,17.675,17.88,17.675,17.88,5771.0
2022-04-08,17.82,17.91,17.765,17.765,3013.0
2022-04-11,17.63,17.74,17.485,17.485,7728.0
2022-04-12,17.615,17.615,17.37,17.37,6756.0
2022-04-13,17.53,17.575,17.525,17.575,1621.0
2022-04-14,17.57,17.595,17.53,17.53,8434.0
2022-04-18,17.405,17.575,17.405,17.575,1831.0
2022-04-19,17.57,17.79,17.505,17.785,9555.0
2022-04-20,17.685,17.73,17.66,17.665,8421.0
2022-04-21,17.705,17.765,17.37,17.4,9964.0
2022-04-22,17.495,17.495,17.05,17.11,6799.0
2022-04-25,17.005,17.005,16.83,16.94,7974.0
2022-04-26,17.055,17.095,16.78,16.805,48877.0
2022-04-27,16.78,16.94,16.78,16.85,1875.0
2022-04-28,17.005,17.365,16.995,17.365,14616.0
2022-04-29,17.075,17.075,16.715,16.795,16910.0
2022-05-02,16.79,16.795,16.545,16.795,3806.0
2022-05-03,16.84,16.86,16.76,16.76,6549.0
2022-05-04,16.79,17.21,16.76,17.175,8647.0
2022-05-05,16.95,16.95,16.525,16.615,1288.0
2022-05-06,16.67,16.67,16.455,16.535,1963.0
2022-05-09,16.475,16.475,16.21,16.21,4418.0
2022-05-10,16.49,16.49,16.205,16.365,312.0
2022-05-11,16.345,16.345,16.085,16.12,1600.0
2022-05-12,15.98,15.98,15.78,15.79,7688.0
2022-05-13,16.15,16.295,16.15,16.25,8056.0
2022-05-16,16.275,16.275,16.14,16.14,1759.0
2022-05-17,16.51,16.51,16.31,16.435,9263.0
2022-05-18,16.14,16.14,15.855,15.86,2075.0
2022-05-19,15.745,15.89,15.7,15.78,4460.0
2022-05-20,15.7,15.745,15.465,15.745,2244.0
2022-05-24,15.89,15.915,15.88,15.88,2700.0
2022-05-25,16.07,16.185,16.07,16.14,5012.0
2022-05-26,16.36,16.465,16.36,16.41,10578.0
2022-05-27,16.43,16.675,16.43,16.675,26801.0
2022-05-30,16.845,16.865,16.63,16.64,1170.0
2022-05-31,16.655,16.655,16.51,16.555,19755.0
2022-06-01,16.45,16.45,16.43,16.43,2743.0
2022-06-02,16.45,16.685,16.45,16.685,2411.0
2022-06-03,16.62,16.62,16.54,16.585,4738.0
2022-06-06,16.69,16.745,16.61,16.61,1008.0
2022-06-07,16.555,16.735,16.555,16.735,1641.0
2022-06-08,16.72,16.72,16.585,16.61,17071.0
2022-06-09,16.62,16.64,16.62,16.64,2146.0
2022-06-10,16.17,16.24,16.025,16.07,9422.0
2022-06-13,15.545,15.665,15.53,15.58,4880.0
2022-06-14,15.715,15.715,15.565,15.575,1131.0
2022-06-15,15.78,15.78,15.68,15.735,23894.0
2022-06-16,15.43,15.43,15.16,15.205,3477.0
2022-06-17,15.195,15.345,15.195,15.345,5628.0
2022-06-20,15.465,15.465,15.34,15.345,95.0
2022-06-21,15.575,15.58,15.535,15.58,8077.0
2022-06-22,15.39,15.58,15.385,15.51,14411.0
2022-06-23,15.535,15.555,15.445,15.445,2222.0
2022-06-24,15.62,15.825,15.445,15.445,70.0
2022-06-27,15.845,15.915,15.835,15.845,3997.0
2022-06-28,15.6,15.6,15.535,15.535,782.0
2022-06-29,15.575,15.575,15.49,15.49,5519.0
2022-06-30,15.375,15.475,15.24,15.475,1544.0
2022-07-04,15.43,15.52,15.43,15.52,1547.0
2022-07-05,15.33,15.59,15.33,15.535,1057.0
2022-07-06,15.655,15.735,15.58,15.735,4444.0
2022-07-07,15.79,15.855,15.79,15.855,7830.0
2022-07-08,15.745,15.855,15.745,15.855,66.0
2022-07-11,15.835,15.835,15.71,15.77,907.0
2022-07-12,15.755,15.755,15.665,15.7,1173.0
2022-07-13,15.385,15.485,15.365,15.435,516.0
2022-07-14,15.53,15.575,15.43,15.575,946.0
2022-07-15,15.68,15.755,15.68,15.745,5969.0
2022-07-18,15.89,15.89,15.565,15.625,1688.0
2022-07-19,15.79,15.88,15.79,15.865,258.0
2022-07-20,15.96,16.005,15.96,15.99,2134.0
2022-07-21,15.97,16.055,15.97,16.045,1907.0
2022-07-22,16.105,16.105,15.925,15.99,3742.0
2022-07-25,16.015,16.015,15.915,15.915,561.0
2022-07-26,15.915,15.915,15.915,15.915,0.0
2022-07-27,16.02,16.18,15.99,16.17,5493.0
2022-07-28,16.21,16.39,16.21,16.365,1181.0
2022-07-29,16.555,16.67,16.545,16.67,883.0
2022-08-02,16.58,16.615,16.47,16.515,1839.0
2022-08-03,16.645,16.725,16.645,16.725,786.0
2022-08-04,16.78,16.78,16.735,16.76,2454.0
2022-08-05,16.825,16.855,16.79,16.805,1618.0
2022-08-08,16.855,16.87,16.705,16.705,1586.0
2022-08-09,16.725,16.725,16.715,16.715,1895.0
2022-08-10,16.915,16.915,16.835,16.89,2041.0
2022-08-11,16.95,16.97,16.88,16.9,2020.0
2022-08-12,16.915,17.105,16.915,17.105,1535.0
2022-08-15,17.135,17.335,17.135,17.335,4253.0
2022-08-16,17.295,17.36,17.245,17.36,3118.0
2022-08-17,17.335,17.37,17.28,17.36,11688.0
2022-08-18,17.325,17.44,17.325,17.425,3355.0
2022-08-19,17.38,17.38,17.27,17.29,2472.0
2022-08-22,17.06,17.06,17.0,17.015,994.0
2022-08-23,16.98,16.98,16.88,16.88,6214.0
2022-08-24,16.95,16.95,16.9,16.935,105.0
2022-08-25,16.97,17.08,16.95,17.08,8525.0
2022-08-26,17.115,17.115,16.705,16.705,1354.0
2022-08-29,16.545,16.625,16.545,16.61,2589.0
2022-08-30,16.625,16.625,16.425,16.455,4056.0
2022-08-31,16.615,16.615,16.39,16.425,16519.0
2022-09-01,16.345,16.38,16.225,16.38,11457.0
2022-09-02,16.61,16.61,16.235,16.29,2265.0
2022-09-06,16.36,16.36,16.21,16.235,5702.0
2022-09-07,16.31,16.48,16.31,16.48,4855.0
2022-09-08,16.49,16.555,16.425,16.455,14763.0
2022-09-09,16.67,16.735,16.655,16.715,3532.0
2022-09-12,16.845,16.845,16.77,16.81,9884.0
2022-09-13,16.515,16.58,16.335,16.345,21345.0
2022-09-14,16.4,16.415,16.325,16.335,2612.0
2022-09-15,16.345,16.345,16.28,16.28,1880.0
2022-09-16,16.215,16.225,16.125,16.215,6166.0
2022-09-19,16.245,16.26,16.215,16.26,2790.0
2022-09-20,16.325,16.36,16.215,16.355,4323.0
2022-09-21,16.445,16.445,16.155,16.355,11685.0
2022-09-22,16.16,16.17,16.11,16.17,4796.0
2022-09-23,15.905,15.905,15.825,15.88,1500.0
2022-09-26,16.055,16.055,15.97,16.01,3477.0
2022-09-27,16.025,16.025,15.88,15.88,133.0
2022-09-28,15.845,16.08,15.845,16.08,5395.0
2022-09-29,15.98,15.98,15.845,15.88,835.0
2022-09-30,15.865,15.865,15.855,15.855,1800.0
2022-10-03,15.835,16.035,15.835,16.035,2502.0
2022-10-04,16.32,16.32,16.21,16.23,14253.0
2022-10-05,16.22,16.39,16.22,16.39,4388.0
2022-10-06,16.355,16.39,16.33,16.355,3990.0
2022-10-07,16.0,16.02,15.91,15.91,1664.0
2022-10-11,15.755,15.935,15.755,15.815,5818.0
2022-10-12,15.91,15.91,15.865,15.865,3137.0
2022-10-13,15.81,16.12,15.81,16.12,2344.0
2022-10-14,16.035,16.08,15.91,15.91,2300.0
2022-10-17,16.1,16.135,16.055,16.12,14919.0
2022-10-18,16.385,16.5,16.32,16.32,10503.0
2022-10-19,16.3,16.3,16.2,16.23,4111.0
2022-10-20,16.21,16.235,16.08,16.09,800.0
2022-10-21,16.21,16.285,16.21,16.285,240.0
2022-10-24,16.495,16.54,16.445,16.54,2820.0
2022-10-25,16.595,16.595,16.595,16.595,340.0
2022-10-26,16.42,16.62,16.41,16.62,750.0
2022-10-27,16.4,16.4,16.355,16.355,2950.0
2022-10-28,16.575,16.775,16.575,16.77,12466.0
2022-10-31,16.76,16.76,16.685,16.685,140.0
2022-11-01,16.83,16.83,16.685,16.685,5.0
2022-11-02,16.475,16.605,16.285,16.285,7367.0
2022-11-03,16.29,16.29,16.19,16.22,2175.0
2022-11-04,16.145,16.21,15.945,16.11,9157.0
2022-11-07,16.2,16.245,16.135,16.235,3499.0
2022-11-08,16.245,16.245,16.165,16.165,3300.0
2022-11-09,16.21,16.21,16.1,16.1,2501.0
2022-11-10,16.53,16.555,16.52,16.555,2126.0
2022-11-11,16.52,16.555,16.52,16.55,825.0
2022-11-14,16.565,16.675,16.51,16.51,5284.0
2022-11-15,16.695,16.715,16.565,16.605,2877.0
2022-11-16,16.61,16.66,16.605,16.65,7290.0
2022-11-17,16.5,16.61,16.485,16.61,834.0
2022-11-18,16.66,16.73,16.66,16.73,3654.0
2022-11-21,16.74,16.75,16.72,16.72,13021.0
2022-11-22,16.84,16.87,16.825,16.87,21916.0
2022-11-23,16.93,16.93,16.87,16.905,37112.0
2022-11-24,17.005,17.015,16.84,17.015,2421.0
2022-11-25,16.94,17.005,16.925,17.005,7441.0
2022-11-28,16.96,16.96,16.795,16.825,7749.0
2022-11-29,16.895,16.895,16.84,16.87,10541.0
2022-11-30,16.815,16.815,16.795,16.795,837.0
2022-12-01,17.135,17.135,17.06,17.135,1500.0
2022-12-02,17.035,17.125,17.035,17.115,31200.0
2022-12-05,17.09,17.09,17.005,17.045,1426.0
2022-12-06,17.115,17.135,16.805,16.84,9651.0
2022-12-07,16.84,16.905,16.84,16.86,1100.0
2022-12-08,16.88,16.925,16.88,16.925,5000.0
2022-12-09,17.005,17.005,16.885,16.885,1600.0
2022-12-12,16.885,16.885,16.885,16.885,0.0
2022-12-13,17.52,17.52,17.07,17.145,5501.0
2022-12-14,17.155,17.235,17.025,17.025,4108.0
2022-12-15,16.99,16.99,16.715,16.75,8700.0
2022-12-16,16.51,16.605,16.51,16.605,2700.0
2022-12-19,16.5,16.55,16.42,16.42,3600.0
2022-12-20,16.44,16.44,16.335,16.355,1454.0
2022-12-21,16.51,16.63,16.51,16.61,1100.0
2022-12-22,16.39,16.44,16.29,16.44,220.0
2022-12-23,16.445,16.445,16.445,16.445,200.0
2022-12-28,16.465,16.465,16.39,16.39,805.0
2022-12-29,16.54,16.54,16.54,16.54,900.0
2022-12-30,16.365,16.54,16.365,16.54,400.0
2023-01-03,16.485,16.495,16.44,16.45,1800.0
2023-01-04,16.29,16.29,16.28,16.28,1700.0
2023-01-05,16.3,16.33,16.3,16.3,900.0
2023-01-06,16.41,16.41,16.375,16.375,601.0
2023-01-09,16.52,16.52,16.385,16.385,4102.0
2023-01-10,16.385,16.44,16.365,16.44,10410.0
2023-01-11,16.565,16.63,16.565,16.63,3000.0
2023-01-12,16.64,16.67,16.625,16.67,1000.0
2023-01-13,16.68,16.715,16.66,16.715,19100.0
2023-01-16,16.8,16.8,16.715,16.715,103.0
2023-01-17,16.78,16.78,16.68,16.685,8409.0
2023-01-18,16.65,16.65,16.565,16.565,13700.0
2023-01-19,16.475,16.475,16.385,16.44,5302.0
2023-01-20,16.455,16.495,16.455,16.495,700.0
2023-01-23,16.595,16.79,16.595,16.715,16400.0
2023-01-24,16.725,16.725,16.64,16.725,4320.0
2023-01-25,16.505,16.695,16.505,16.695,13800.0
2023-01-26,16.75,16.76,16.75,16.76,3200.0
2023-01-27,16.815,16.815,16.8,16.81,1800.0
2023-01-30,16.77,16.77,16.68,16.69,3300.0
2023-01-31,16.66,16.715,16.65,16.715,13500.0
2023-02-01,16.815,16.92,16.705,16.89,12052.0
2023-02-02,16.965,17.03,16.965,16.99,1710.0
2023-02-03,17.0,17.065,16.985,16.99,7000.0
2023-02-06,16.92,17.03,16.92,16.99,19055.0
2023-02-07,17.04,17.24,17.03,17.24,7000.0
2023-02-08,17.175,17.185,17.11,17.11,2700.0
2023-02-09,17.175,17.175,17.0,17.15,1413.0
2023-02-10,16.9,17.15,16.9,17.15,400.0
2023-02-13,16.945,17.065,16.945,17.065,3269.0
2023-02-14,17.065,17.15,17.05,17.15,4700.0
2023-02-15,17.225,17.225,17.12,17.185,14819.0
2023-02-16,17.12,17.17,17.12,17.14,9500.0
2023-02-17,16.91,16.955,16.91,16.955,5900.0
2023-02-21,16.92,16.92,16.77,16.815,915.0
2023-02-22,16.865,16.865,16.79,16.79,3600.0
2023-02-23,16.845,16.845,16.845,16.845,200.0
2023-02-24,16.92,16.92,16.745,16.76,5922.0
2023-02-27,16.81,16.945,16.81,16.845,8462.0
2023-02-28,16.875,16.91,16.865,16.89,9015.0
2023-03-01,16.8,16.8,16.76,16.78,4400.0
2023-03-02,16.845,16.955,16.76,16.955,5480.0
2023-03-03,17.125,17.17,17.125,17.17,9124.0
2023-03-06,17.335,17.355,17.27,17.28,9437.0
2023-03-07,17.39,17.39,17.195,17.225,14058.0
2023-03-08,17.28,17.29,17.215,17.29,4015.0
2023-03-09,17.325,17.325,17.04,17.085,4610.0
2023-03-10,16.9,16.995,16.8,16.995,1755.0
2023-03-13,16.755,16.825,16.64,16.725,39780.0
2023-03-14,16.725,16.725,16.725,16.725,0.0
2023-03-15,16.715,16.79,16.69,16.79,2000.0
2023-03-16,17.06,17.06,17.02,17.02,600.0
2023-03-17,16.965,16.965,16.965,16.965,100.0
2023-03-20,16.92,16.975,16.92,16.945,2700.0
2023-03-21,17.255,17.27,17.255,17.27,300.0
2023-03-22,17.3,17.355,17.195,17.255,18348.0
2023-03-23,17.205,17.205,17.205,17.205,1000.0
2023-03-24,17.01,17.105,17.01,17.105,4100.0
2023-03-27,17.075,17.115,17.075,17.115,126.0
2023-03-28,17.01,17.01,16.955,16.955,1600.0
2023-03-29,17.095,17.115,17.07,17.115,2000.0
2023-03-30,17.105,17.21,17.105,17.18,2911.0
2023-03-31,17.375,17.42,17.375,17.42,2457.0
2023-04-03,17.45,17.45,17.365,17.375,3010.0
2023-04-04,17.43,17.43,17.31,17.355,4400.0
2023-04-05,17.31,17.31,17.29,17.29,2200.0
2023-04-06,17.43,17.43,17.255,17.405,1505.0
2023-04-10,17.385,17.45,17.375,17.45,2000.0
2023-04-11,17.46,17.475,17.41,17.45,3600.0
2023-04-12,17.475,17.505,17.405,17.405,4300.0
2023-04-13,17.405,17.475,17.405,17.47,3490.0
2023-04-14,17.55,17.55,17.45,17.46,2903.0
2023-04-17,17.385,17.56,17.385,17.55,5300.0
2023-04-18,17.635,17.635,17.605,17.605,1700.0
2023-04-19,17.46,17.7,17.46,17.7,1600.0
2023-04-20,17.7,17.73,17.7,17.73,400.0
2023-04-21,17.72,17.795,17.72,17.795,1300.0
2023-04-24,17.86,17.875,17.735,17.795,1886.0
2023-04-25,17.81,17.81,17.635,17.635,1310.0
2023-04-26,17.625,17.69,17.59,17.61,2670.0
2023-04-27,17.805,17.84,17.805,17.84,8300.0
2023-04-28,17.925,17.925,17.85,17.905,900.0
2023-05-01,17.945,18.0,17.945,17.96,10800.0
2023-05-02,17.82,17.88,17.765,17.86,2800.0
2023-05-03,17.83,17.905,17.755,17.755,10195.0
2023-05-04,17.75,17.75,17.59,17.59,4539.0
2023-05-05,17.685,17.72,17.685,17.7,2600.0
2023-05-08,17.73,17.73,17.71,17.71,2400.0
2023-05-09,17.73,17.75,17.71,17.71,6600.0
2023-05-10,17.645,17.815,17.625,17.815,1775.0
2023-05-11,17.83,17.895,17.805,17.895,400.0
2023-05-12,17.885,17.96,17.885,17.96,2400.0
2023-05-15,17.895,17.895,17.84,17.86,2200.0
2023-05-16,17.86,17.87,17.795,17.86,4700.0
2023-05-17,17.905,17.96,17.905,17.955,600.0
2023-05-18,18.045,18.1,18.045,18.1,2600.0
2023-05-19,18.195,18.215,18.15,18.175,10200.0
2023-05-23,17.895,18.02,17.84,17.84,1202.0
2023-05-24,17.775,17.87,17.775,17.87,19750.0
2023-05-25,18.045,18.13,18.045,18.13,200.0
2023-05-26,18.22,18.335,18.195,18.325,4830.0
2023-05-29,18.445,18.455,18.26,18.26,27004.0
2023-05-30,18.315,18.315,18.205,18.25,16500.0
2023-05-31,18.035,18.11,18.035,18.11,5700.0
2023-06-01,18.12,18.12,17.97,18.055,16200.0
2023-06-02,18.195,18.315,18.195,18.28,27100.0
2023-06-05,18.355,18.355,18.25,18.3,6300.0
2023-06-06,18.215,18.27,18.185,18.23,16906.0
2023-06-07,18.11,18.11,18.045,18.045,8470.0
2023-06-08,18.035,18.12,18.035,18.12,2400.0
2023-06-09,18.25,18.25,18.11,18.12,2500.0
2023-06-12,18.29,18.3,18.29,18.3,4000.0
2023-06-13,18.325,18.325,18.3,18.325,1200.0
2023-06-14,18.27,18.41,18.27,18.41,3700.0
2023-06-15,18.24,18.505,18.24,18.465,9897.0
2023-06-16,18.475,18.475,18.355,18.355,3700.0
2023-06-19,18.25,18.4,18.23,18.38,22688.0
2023-06-20,18.41,18.41,18.305,18.315,5050.0
2023-06-21,18.215,18.23,18.14,18.195,9500.0
2023-06-22,18.205,18.26,18.205,18.26,12700.0
2023-06-23,18.195,18.23,18.195,18.225,2600.0
2023-06-26,18.325,18.325,18.055,18.095,4600.0
2023-06-27,18.195,18.26,18.175,18.26,9600.0
2023-06-28,18.39,18.44,18.335,18.335,6700.0
2023-06-29,18.28,18.46,18.28,18.44,2200.0
2023-06-30,18.655,18.73,18.655,18.71,8956.0
2023-07-04,18.75,18.9,18.61,18.89,3950.0
2023-07-05,18.7,18.7,18.61,18.655,8150.0
2023-07-06,18.475,18.6,18.475,18.58,2300.0
2023-07-07,18.465,18.525,18.465,18.465,1600.0
2023-07-10,18.465,18.465,18.385,18.385,1871.0
2023-07-11,18.43,18.43,18.41,18.41,315.0
2023-07-12,18.655,18.655,18.495,18.54,11600.0
2023-07-13,18.61,18.615,18.56,18.615,6200.0
2023-07-14,18.71,18.83,18.71,18.805,905.0
2023-07-17,18.925,18.925,18.755,18.85,14300.0
2023-07-18,18.815,18.965,18.815,18.955,7515.0
2023-07-19,18.935,18.935,18.89,18.9,1300.0
2023-07-20,18.9,18.925,18.83,18.83,6090.0
2023-07-21,18.935,18.965,18.9,18.9,14800.0
2023-07-24,18.88,18.915,18.85,18.88,7500.0
2023-07-25,19.02,19.02,18.915,18.965,5010.0
2023-07-26,18.925,19.03,18.925,18.955,2800.0
2023-07-27,19.075,19.075,18.91,18.915,1100.0
2023-07-28,19.15,19.15,19.065,19.095,4243.0
2023-07-31,19.15,19.15,18.99,19.105,8553.0
2023-08-01,19.31,19.31,19.215,19.245,611.0
2023-08-02,19.14,19.14,18.965,19.01,3900.0
2023-08-03,18.99,19.02,18.925,18.99,5300.0
2023-08-04,19.075,19.135,18.935,18.935,1402.0
2023-08-08,19.02,19.125,19.02,19.095,9500.0
2023-08-09,19.215,19.215,18.99,18.99,4900.0
2023-08-10,19.125,19.16,18.965,18.975,2600.0
2023-08-11,18.89,19.0,18.89,19.0,12700.0
2023-08-14,19.05,19.19,19.05,19.17,5500.0
2023-08-15,19.02,19.14,19.02,19.06,9900.0
2023-08-16,19.14,19.14,19.06,19.06,5200.0
2023-08-17,19.03,19.05,18.89,18.89,6418.0
2023-08-18,18.9,18.9,18.825,18.9,3812.0
2023-08-21,18.915,19.05,18.915,19.05,3929.0
2023-08-22,19.03,19.05,18.985,19.0,3900.0
2023-08-23,19.0,19.2,19.0,19.18,8403.0
2023-08-24,19.365,19.365,19.075,19.075,43200.0
2023-08-25,19.19,19.21,19.085,19.21,5700.0
2023-08-28,19.33,19.36,19.215,19.275,13832.0
2023-08-29,19.465,19.54,19.465,19.52,9100.0
2023-08-30,19.67,19.67,19.555,19.595,6200.0
2023-08-31,19.66,19.67,19.605,19.605,5400.0
2023-09-01,19.725,19.765,19.69,19.735,11800.0
2023-09-05,19.81,19.83,19.705,19.755,6241.0
2023-09-06,19.615,19.66,19.585,19.615,13500.0
2023-09-07,19.53,19.66,19.53,19.64,2601.0
2023-09-08,19.53,19.65,19.48,19.595,10150.0
2023-09-11,19.615,19.64,19.575,19.62,8360.0
2023-09-12,19.69,19.69,19.5,19.5,3200.0
2023-09-13,19.48,19.555,19.445,19.5,1000.0
2023-09-14,19.585,19.63,19.575,19.615,6600.0
2023-09-15,19.52,19.52,19.37,19.38,11000.0
2023-09-18,19.36,19.37,19.305,19.34,23601.0
2023-09-19,19.085,19.2,19.085,19.2,3360.0
2023-09-20,19.265,19.265,19.02,19.04,18200.0
2023-09-21,19.0,19.0,18.69,18.69,10998.0
2023-09-22,18.69,18.815,18.675,18.755,19020.0
2023-09-25,18.75,18.75,18.68,18.7,500.0
2023-09-26,18.58,18.68,18.54,18.54,7500.0
2023-09-27,18.475,18.56,18.45,18.515,10400.0
2023-09-28,18.505,18.695,18.505,18.645,2900.0
2023-09-29,18.74,18.805,18.675,18.75,12001.0
2023-10-02,18.855,18.88,18.795,18.795,189500.0
2023-10-03,18.75,18.75,18.635,18.655,12550.0
2023-10-04,18.795,18.91,18.78,18.91,25500.0
2023-10-05,18.94,18.94,18.795,18.87,13270.0
2023-10-06,18.75,19.115,18.75,19.06,11701.0
2023-10-10,19.125,19.275,19.125,19.155,28100.0
2023-10-11,19.21,19.275,19.175,19.275,10100.0
2023-10-12,19.36,19.475,19.295,19.36,24300.0
2023-10-13,19.455,19.485,19.23,19.24,15800.0
2023-10-16,19.36,19.455,19.295,19.41,14600.0
2023-10-17,19.4,19.445,19.335,19.37,12630.0
2023-10-18,19.305,19.355,19.2,19.25,25600.0
2023-10-19,19.24,19.305,19.115,19.115,16700.0
2023-10-20,18.965,18.965,18.845,18.845,13900.0
2023-10-23,18.835,18.91,18.835,18.855,5800.0
2023-10-24,18.965,19.05,18.94,19.025,11200.0
2023-10-25,18.93,18.985,18.805,18.815,16500.0
2023-10-26,18.72,18.76,18.56,18.58,7000.0
2023-10-27,18.645,18.705,18.545,18.57,5400.0
2023-10-30,18.73,18.815,18.675,18.815,14500.0
2023-10-31,18.91,18.94,18.91,18.94,20600.0
2023-11-01,18.94,19.165,18.94,19.165,726.0
2023-11-02,19.185,19.385,19.185,19.365,60103.0
2023-11-03,19.395,19.42,19.355,19.41,28200.0
2023-11-06,19.49,19.535,19.465,19.535,8700.0
2023-11-07,19.65,19.76,19.64,19.755,5668.0
2023-11-08,19.845,19.895,19.79,19.895,7172.0
2023-11-09,19.83,19.895,19.745,19.745,22100.0
2023-11-10,19.925,20.1,19.865,20.1,11005.0
2023-11-13,19.915,20.13,19.915,20.11,2629.0
2023-11-14,20.17,20.31,20.17,20.235,10111.0
2023-11-15,20.31,20.31,20.18,20.195,45900.0
2023-11-16,20.355,20.395,20.29,20.395,9170.0
2023-11-17,20.32,20.355,20.29,20.33,4475.0
2023-11-20,20.48,20.565,20.445,20.52,21800.0
2023-11-21,20.53,20.53,20.395,20.46,14700.0
2023-11-22,20.63,20.63,20.555,20.555,6100.0
2023-11-23,20.47,20.65,20.47,20.64,5900.0
2023-11-24,20.51,20.595,20.375,20.375,4502.0
2023-11-27,20.5,20.51,20.425,20.425,53530.0
2023-11-28,20.275,20.385,20.275,20.32,17001.0
2023-11-29,20.415,20.415,20.28,20.28,13200.0
2023-11-30,20.19,20.235,20.16,20.235,20300.0
2023-12-01,20.215,20.3,20.14,20.245,14225.0
2023-12-04,20.14,20.17,20.065,20.17,20526.0
2023-12-05,20.075,20.29,20.075,20.28,8400.0
2023-12-06,20.35,20.35,20.15,20.15,7000.0
2023-12-07,20.275,20.34,20.255,20.33,6429.0
2023-12-08,20.33,20.415,20.3,20.415,17602.0
2023-12-11,20.415,20.47,20.385,20.46,11903.0
2023-12-12,20.51,20.65,20.51,20.64,28700.0
2023-12-13,20.69,20.73,20.66,20.66,48100.0
2023-12-14,20.69,20.69,20.37,20.425,14384.0
2023-12-15,20.435,20.46,20.385,20.46,8702.0
2023-12-18,20.46,20.625,20.46,20.605,9600.0
2023-12-19,20.585,20.595,20.53,20.565,12930.0
2023-12-20,20.585,20.595,20.375,20.385,24600.0
2023-12-21,20.46,20.47,20.34,20.415,9700.0
2023-12-22,20.435,20.46,20.375,20.405,19200.0
2023-12-27,20.395,20.455,20.37,20.435,25500.0
2023-12-28,20.465,20.49,20.445,20.475,4750.0
2023-12-29,20.625,20.625,20.36,20.455,15829.0
2024-01-02,20.54,20.54,20.3,20.33,7200.0
2024-01-03,20.39,20.405,20.32,20.32,6303.0
2024-01-04,20.38,20.435,20.295,20.295,22100.0
2024-01-05,20.31,20.36,20.275,20.33,7200.0
2024-01-08,20.49,20.635,20.445,20.625,9719.0
2024-01-09,20.655,20.73,20.615,20.69,29821.0
2024-01-10,20.775,20.88,20.75,20.845,37600.0
2024-01-11,20.975,20.975,20.825,20.93,6400.0
2024-01-12,21.015,21.015,20.91,20.975,14525.0
2024-01-15,20.95,21.1,20.95,21.1,7500.0
2024-01-16,20.995,21.045,20.955,21.025,20600.0
2024-01-17,20.95,20.985,20.89,20.975,35905.0
2024-01-18,21.1,21.175,21.025,21.175,29800.0
2024-01-19,21.27,21.375,21.215,21.365,14200.0
2024-01-22,21.5,21.52,21.425,21.45,22846.0
2024-01-23,21.405,21.48,21.405,21.48,28300.0
2024-01-24,21.595,21.765,21.595,21.68,26800.0
2024-01-25,21.785,21.785,21.63,21.68,42100.0
2024-01-26,21.605,21.735,21.605,21.65,18725.0
2024-01-29,21.71,21.75,21.655,21.74,19851.0
2024-01-30,21.815,21.815,21.75,21.77,31714.0
2024-01-31,21.72,21.72,21.435,21.475,33769.0
2024-02-01,21.69,21.69,21.56,21.69,13200.0
2024-02-02,21.91,22.17,21.89,22.12,23998.0
2024-02-05,22.225,22.3,22.15,22.29,36485.0
2024-02-06,22.415,22.415,22.11,22.225,17998.0
2024-02-07,22.34,22.475,22.34,22.455,31100.0
2024-02-08,22.55,22.55,22.465,22.475,24000.0
2024-02-09,22.435,22.72,22.425,22.69,40690.0
2024-02-12,22.625,22.75,22.51,22.54,20100.0
2024-02-13,22.37,22.51,22.31,22.425,31801.0
2024-02-14,22.55,22.645,22.53,22.635,21600.0
2024-02-15,22.605,22.605,22.48,22.585,29200.0
2024-02-16,22.68,22.72,22.54,22.58,19300.0
2024-02-20,22.605,22.605,22.395,22.475,24116.0
2024-02-21,22.465,22.48,22.33,22.445,30850.0
2024-02-22,22.845,23.055,22.845,23.055,24094.0
2024-02-23,23.175,23.185,23.075,23.11,31300.0
2024-02-26,23.12,23.185,23.1,23.1,35560.0
2024-02-27,23.115,23.115,22.96,23.05,44280.0
2024-02-28,22.99,23.125,22.98,23.065,28872.0
2024-02-29,23.23,23.265,23.085,23.26,98300.0
2024-03-01,23.37,23.465,23.305,23.45,29900.0
2024-03-04,23.46,23.545,23.43,23.475,43300.0
2024-03-05,23.465,23.475,23.125,23.16,24490.0
2024-03-06,23.355,23.355,23.155,23.17,32401.0
2024-03-07,23.315,23.355,23.26,23.325,12801.0
2024-03-08,23.325,23.36,23.095,23.155,18800.0
2024-03-11,23.135,23.135,22.95,23.01,16574.0
2024-03-12,23.25,23.43,23.105,23.43,41904.0
2024-03-13,23.485,23.485,23.315,23.4,19882.0
2024-03-14,23.555,23.57,23.465,23.525,20100.0
2024-03-15,23.505,23.505,23.335,23.335,11710.0
2024-03-18,23.58,23.66,23.485,23.535,14405.0
2024-03-19,23.58,23.705,23.505,23.695,7800.0
2024-03-20,23.765,23.83,23.705,23.83,18200.0
2024-03-21,24.145,24.175,24.01,24.07,33760.0
2024-03-22,24.2,24.29,24.135,24.25,30900.0
2024-03-25,24.2,24.21,24.06,24.165,26859.0
2024-03-26,24.275,24.275,24.035,24.035,30500.0
2024-03-27,24.025,24.1,23.95,24.1,19000.0
2024-03-28,24.205,24.205,24.025,24.08,16500.0
2024-04-01,24.205,24.205,24.08,24.09,10712.0
2024-04-02,23.95,23.975,23.835,23.965,11025.0
2024-04-03,23.965,24.08,23.965,24.015,34205.0
2024-04-04,24.195,24.195,23.72,23.765,32762.0
2024-04-05,24.015,24.255,23.985,24.215,8382.0
2024-04-08,24.32,24.32,24.14,24.16,12760.0
2024-04-09,24.275,24.275,23.815,23.95,25710.0
2024-04-10,23.95,24.17,23.88,24.14,50553.0
2024-04-11,24.225,24.37,24.09,24.33,31953.0
2024-04-12,24.38,24.405,24.07,24.14,27495.0
2024-04-15,24.435,24.435,23.845,23.85,17928.0
2024-04-16,24.055,24.055,23.9,23.975,24600.0
2024-04-17,24.15,24.15,23.69,23.7,25701.0
2024-04-18,23.835,23.835,23.535,23.555,27656.0
2024-04-19,23.7,23.7,23.115,23.165,17388.0
2024-04-22,23.3,23.45,23.21,23.385,10379.0
2024-04-23,23.525,23.71,23.525,23.7,7701.0
2024-04-24,23.845,23.93,23.69,23.71,19400.0
2024-04-25,23.46,23.545,23.26,23.49,11317.0
2024-04-26,23.895,23.945,23.82,23.915,12400.0
2024-04-29,24.05,24.05,23.81,23.89,24212.0
2024-04-30,24.0,24.145,23.845,23.875,21140.0
2024-05-01,23.855,23.915,23.61,23.665,15000.0
2024-05-02,23.83,23.83,23.57,23.76,22720.0
2024-05-03,24.02,24.155,23.855,24.085,12615.0
2024-05-06,24.27,24.43,24.175,24.43,20351.0
2024-05-07,24.555,24.625,24.46,24.57,19840.0
2024-05-08,24.535,24.625,24.525,24.605,31055.0
2024-05-09,24.69,24.69,24.545,24.585,44100.0
2024-05-10,24.67,24.7,24.585,24.635,13503.0
2024-05-13,24.67,24.67,24.48,24.49,31868.0
2024-05-14,24.42,24.625,24.405,24.61,33301.0
2024-05-15,24.69,24.91,24.69,24.91,34200.0
2024-05-16,24.995,25.055,24.855,24.855,22400.0
2024-05-17,24.835,24.855,24.775,24.855,32080.0
2024-05-21,25.025,25.095,24.985,25.095,17058.0
2024-05-22,25.14,25.2,25.035,25.075,19363.0
2024-05-23,25.295,25.37,25.11,25.17,25551.0
2024-05-24,25.18,25.275,25.13,25.265,27500.0
2024-05-27,25.38,25.44,25.13,25.44,19217.0
2024-05-28,25.295,25.295,25.19,25.285,29760.0
2024-05-29,25.275,25.295,25.17,25.225,27727.0
2024-05-30,25.22,25.22,24.945,24.98,50260.0
2024-05-31,25.03,25.03,24.55,24.95,18367.0
2024-06-03,25.24,25.24,24.74,24.915,20851.0
2024-06-04,24.925,25.06,24.865,25.04,20919.0
2024-06-05,25.3,25.49,25.28,25.48,26200.0
2024-06-06,25.575,25.595,25.28,25.345,37006.0
2024-06-07,25.565,25.635,25.415,25.52,26519.0
2024-06-10,25.615,25.79,25.425,25.76,22570.0
2024-06-11,25.91,25.91,25.67,25.825,18265.0
2024-06-12,26.105,26.135,25.92,26.075,57864.0
2024-06-13,26.24,26.25,26.105,26.21,32815.0
2024-06-14,26.275,26.275,26.145,26.23,36451.0
2024-06-17,26.44,26.565,26.26,26.49,25374.0
2024-06-18,26.49,26.595,26.48,26.575,36807.0
2024-06-19,26.755,26.765,26.65,26.7,28058.0
2024-06-20,26.785,26.785,26.27,26.325,129084.0
2024-06-21,26.39,26.4,26.135,26.21,33547.0
2024-06-24,26.21,26.295,25.94,25.94,38901.0
2024-06-25,25.94,26.2,25.94,26.18,26083.0
2024-06-26,26.115,26.275,26.115,26.275,25300.0
2024-06-27,26.245,26.37,26.245,26.35,55397.0
2024-06-28,26.405,26.62,26.215,26.215,48186.0
2024-07-02,26.385,26.495,26.31,26.455,12071.0
2024-07-03,26.61,26.885,26.455,26.83,9831.0
2024-07-04,26.84,26.84,26.57,26.84,47351.0
2024-07-05,26.76,26.85,26.675,26.82,39000.0
2024-07-08,26.81,26.905,26.81,26.87,21400.0
2024-07-09,27.07,27.07,26.89,26.905,43707.0
2024-07-10,27.0,27.175,26.935,27.175,53076.0
2024-07-11,27.255,27.255,26.745,26.8,58397.0
2024-07-12,26.84,27.03,26.77,26.85,39025.0
2024-07-15,27.02,27.135,26.935,26.945,24007.0
2024-07-16,27.225,27.225,26.925,27.03,43496.0
2024-07-17,26.725,26.725,26.35,26.35,39922.0
2024-07-18,26.635,26.665,26.1,26.25,24557.0
2024-07-19,26.415,26.445,26.135,26.165,33170.0
2024-07-22,26.415,26.645,26.415,26.61,26696.0
2024-07-23,26.53,26.875,26.53,26.745,15371.0
2024-07-24,26.57,26.57,25.915,25.925,39579.0
2024-07-25,26.1,26.135,25.705,25.705,29517.0
2024-07-26,26.0,26.195,25.85,25.99,39400.0
2024-07-29,26.3,26.3,26.01,26.03,19668.0
2024-07-30,26.295,26.295,25.765,25.85,30036.0
2024-07-31,26.44,26.495,26.265,26.44,22609.0
2024-08-01,26.64,26.765,25.975,26.15,25383.0
2024-08-02,25.705,25.705,25.175,25.41,47114.0
2024-08-06,24.955,25.285,24.61,25.04,30381.0
2024-08-07,25.37,25.37,24.645,24.695,17517.0
2024-08-08,25.245,25.41,25.005,25.39,28067.0
2024-08-09,25.215,25.65,25.215,25.62,18648.0
2024-08-12,25.775,25.83,25.65,25.68,33300.0
2024-08-13,25.87,26.14,25.87,26.11,27301.0
2024-08-14,26.22,26.36,26.14,26.36,15254.0
2024-08-15,26.895,26.895,26.615,26.785,17171.0
2024-08-16,26.875,26.9,26.68,26.68,33702.0
2024-08-19,26.73,26.825,26.605,26.825,31595.0
2024-08-20,26.885,26.91,26.7,26.765,26858.0
2024-08-21,26.865,26.865,26.66,26.855,22302.0
2024-08-22,26.98,27.02,26.63,26.66,19327.0
2024-08-23,26.895,26.9,26.565,26.71,8123.0
2024-08-26,26.825,26.835,26.47,26.545,14418.0
2024-08-27,26.565,26.64,26.44,26.595,25052.0
2024-08-28,26.67,26.67,26.36,26.505,36212.0
2024-08-29,26.665,26.745,26.405,26.455,12004.0
2024-08-30,26.735,26.77,26.465,26.77,27764.0
2024-09-03,26.625,26.84,26.03,26.135,34943.0
2024-09-04,26.105,26.135,25.93,26.01,34755.0
2024-09-05,26.04,26.115,25.775,25.895,16508.0
2024-09-06,26.055,26.055,25.46,25.46,29432.0
2024-09-09,25.805,25.885,25.535,25.835,29218.0
2024-09-10,26.155,26.155,25.765,25.97,21603.0
2024-09-11,26.045,26.375,25.68,26.375,34109.0
2024-09-12,26.56,26.685,26.435,26.615,15702.0
2024-09-13,26.695,26.89,26.685,26.81,29265.0
2024-09-16,26.725,26.79,26.655,26.78,24800.0
2024-09-17,26.945,26.995,26.695,26.8,31019.0
2024-09-18,26.945,26.945,26.725,26.745,18073.0
2024-09-19,26.995,27.305,26.995,27.205,30861.0
2024-09-20,27.04,27.315,27.04,27.275,34850.0
2024-09-23,27.37,27.4,27.175,27.255,15575.0
2024-09-24,27.35,27.35,27.06,27.16,30530.0
2024-09-25,27.305,27.305,27.205,27.235,13898.0
2024-09-26,27.565,27.565,27.14,27.215,20207.0
2024-09-27,27.28,27.315,27.045,27.095,30183.0
2024-09-30,27.58,27.58,26.995,27.23,11856.0
2024-10-01,27.28,27.28,26.85,26.95,38400.0
2024-10-02,26.92,27.115,26.92,27.065,17803.0
2024-10-03,27.095,27.2,27.025,27.16,26371.0
2024-10-04,27.54,27.54,27.295,27.52,25531.0
2024-10-07,27.55,27.635,27.415,27.435,35118.0
2024-10-08,27.76,27.885,27.685,27.88,22252.0
2024-10-09,27.945,28.295,27.895,28.285,33000.0
2024-10-10,28.285,28.36,28.195,28.245,52176.0
2024-10-11,28.335,28.535,28.305,28.535,19757.0
2024-10-15,29.0,29.03,28.43,28.46,38657.0
2024-10-16,28.46,28.595,28.35,28.48,23152.0
2024-10-17,28.73,28.835,28.67,28.71,67216.0
2024-10-18,28.785,28.805,28.68,28.74,19548.0
2024-10-21,28.78,28.855,28.67,28.815,44795.0
2024-10-22,28.76,28.855,28.68,28.805,16819.0
2024-10-23,28.785,28.845,28.4,28.515,36605.0
2024-10-24,28.64,28.64,28.485,28.605,59847.0
2024-10-25,28.76,28.885,28.68,28.72,26855.0
2024-10-28,28.855,28.855,28.78,28.78,48480.0
2024-10-29,28.895,29.06,28.67,28.97,54670.0
2024-10-30,28.965,29.015,28.725,28.84,25840.0
2024-10-31,28.735,28.75,28.19,28.19,50037.0
2024-11-01,28.47,28.57,28.385,28.415,32317.0
2024-11-04,28.395,28.405,28.24,28.275,30445.0
2024-11-05,28.385,28.57,28.385,28.57,28700.0
2024-11-06,29.615,29.645,29.13,29.615,72014.0
2024-11-07,29.675,29.74,29.625,29.73,48392.0
2024-11-08,29.865,30.195,29.865,30.1,46486.0
2024-11-11,30.305,30.305,30.005,30.01,11356.0
2024-11-12,30.14,30.14,29.865,30.05,203304.0
2024-11-13,30.13,30.295,30.1,30.165,44100.0
2024-11-14,30.235,30.245,30.02,30.05,26423.0
2024-11-15,29.665,29.81,29.48,29.585,73538.0
2024-11-18,29.685,29.73,29.43,29.47,63009.0
2024-11-19,29.42,29.685,29.14,29.655,46633.0
2024-11-20,29.85,29.85,29.42,29.69,81039.0
2024-11-21,29.72,29.935,29.5,29.875,45055.0
2024-11-22,29.855,30.01,29.855,29.955,60817.0
2024-11-25,30.245,30.245,29.855,29.975,36440.0
2024-11-26,30.175,30.46,30.175,30.45,27237.0
2024-11-27,30.48,30.48,30.065,30.14,74712.0
2024-11-28,30.25,30.355,30.105,30.355,17646.0
2024-11-29,30.395,30.675,30.26,30.53,69381.0
2024-12-02,30.445,30.625,30.365,30.375,51462.0
2024-12-03,30.48,30.625,30.395,30.6,81970.0
2024-12-04,30.665,30.945,30.635,30.92,95806.0
2024-12-05,30.985,30.985,30.8,30.82,43697.0
2024-12-06,31.105,31.2,31.055,31.14,76188.0
2024-12-09,31.17,31.17,30.54,30.675,65190.0
2024-12-10,30.755,30.85,30.52,30.54,65381.0
2024-12-11,30.84,30.93,30.715,30.88,56484.0
2024-12-12,30.93,30.95,30.83,30.87,37687.0
2024-12-13,31.065,31.16,30.85,30.91,80389.0
2024-12-16,31.105,31.24,30.995,31.21,96150.0
2024-12-17,31.17,31.17,30.83,30.95,31160.0
2024-12-18,30.85,30.995,30.105,30.105,54074.0
2024-12-19,30.13,30.355,30.035,30.045,66681.0
2024-12-20,30.055,30.56,29.84,30.345,97577.0
2024-12-23,30.52,30.62,30.345,30.6,53756.0
2024-12-24,30.83,30.955,30.785,30.91,25652.0
2024-12-27,30.94,31.015,30.445,30.62,55584.0
2024-12-30,30.395,30.415,30.14,30.23,37714.0
2024-12-31,30.525,30.525,30.05,30.075,32943.0
2025-01-02,30.33,30.565,29.96,30.165,43958.0
2025-01-03,30.485,30.67,30.175,30.61,36414.0
2025-01-06,30.67,30.845,30.505,30.64,56611.0
2025-01-07,30.79,30.79,30.195,30.28,87779.0
2025-01-08,30.41,30.555,30.25,30.495,35269.0
2025-01-09,30.525,30.61,30.41,30.585,74945.0
2025-01-10,30.465,30.465,30.03,30.155,113397.0
2025-01-13,29.865,30.02,29.68,30.01,51684.0
2025-01-14,30.31,30.31,29.885,30.01,40236.0
2025-01-15,30.3,30.535,30.3,30.515,79618.0
2025-01-16,30.795,30.905,30.62,30.62,44041.0
2025-01-17,31.12,31.13,30.825,31.08,53005.0
2025-01-20,31.155,31.35,30.845,31.35,103855.0
2025-01-21,31.255,31.325,30.935,31.08,103860.0
2025-01-22,31.35,31.505,31.235,31.48,104474.0
2025-01-23,31.505,31.545,31.35,31.545,61308.0
2025-01-24,31.585,31.605,31.295,31.41,86227.0
2025-01-27,31.37,31.37,30.075,30.26,126820.0
2025-01-28,30.485,30.855,30.195,30.815,51901.0
2025-01-29,30.935,30.935,30.64,30.77,66945.0
2025-01-30,30.94,31.185,30.62,31.08,73950.0
2025-01-31,31.175,31.38,30.92,31.04,52963.0
2025-02-03,30.56,31.06,30.56,30.92,53810.0
2025-02-04,30.775,30.845,30.53,30.6,65042.0
2025-02-05,30.53,30.855,30.465,30.825,65410.0
2025-02-06,30.895,31.08,30.875,31.04,26300.0
2025-02-07,31.135,31.135,30.7,30.715,59522.0
2025-02-10,31.08,31.09,30.905,30.99,48618.0
2025-02-11,30.91,30.99,30.835,30.95,44094.0
2025-02-12,30.835,30.895,30.65,30.815,88982.0
2025-02-13,30.895,30.905,30.715,30.835,48228.0
2025-02-14,30.725,30.875,30.715,30.865,54019.0
2025-02-18,30.94,31.125,30.765,30.905,62779.0
2025-02-19,30.905,31.05,30.765,31.03,65900.0
2025-02-20,30.95,30.95,30.475,30.6,115424.0
2025-02-21,30.69,30.745,29.945,29.995,133931.0
2025-02-24,30.065,30.095,29.75,29.78,46866.0
2025-02-25,29.78,29.89,29.37,29.76,73370.0
2025-02-26,29.925,30.385,29.91,30.055,94900.0
2025-02-27,30.305,30.49,29.66,29.66,95517.0
2025-02-28,29.67,30.275,29.525,30.265,79519.0
2025-03-03,30.395,30.445,29.525,29.67,163068.0
2025-03-04,29.36,29.73,28.82,29.28,112521.0
2025-03-05,28.985,29.455,28.985,29.38,64838.0
2025-03-06,29.045,29.055,28.35,28.46,53220.0
2025-03-07,28.535,28.645,27.97,28.5,166954.0
2025-03-10,28.205,28.205,27.51,27.62,71648.0
2025-03-11,27.52,27.91,27.47,27.62,85049.0
2025-03-12,27.91,28.145,27.61,27.855,30489.0
2025-03-13,27.855,27.855,27.375,27.42,34032.0
2025-03-14,27.57,27.98,27.57,27.98,43689.0
2025-03-17,27.95,28.145,27.855,28.105,27758.0
2025-03-18,28.085,28.085,27.61,27.655,69234.0
2025-03-19,27.825,28.235,27.695,28.05,36070.0
2025-03-20,28.05,28.35,27.92,28.01,54803.0
2025-03-21,27.855,28.075,27.805,28.07,62924.0
2025-03-24,28.39,28.635,28.38,28.595,45745.0
2025-03-25,28.625,28.74,28.595,28.665,31595.0
2025-03-26,28.685,28.685,28.175,28.195,48245.0
2025-03-27,28.205,28.305,28.01,28.105,36431.0
2025-03-28,28.095,28.095,27.495,27.565,22956.0
2025-03-31,27.35,27.87,27.085,27.81,17302.0
2025-04-01,27.705,27.95,27.645,27.84,23413.0
2025-04-02,27.535,28.22,27.535,28.105,18405.0
2025-04-03,26.505,26.675,26.24,26.24,140790.0
2025-04-04,25.45,25.705,24.75,24.79,71496.0
2025-04-07,23.75,25.355,23.725,24.87,113966.0
2025-04-08,25.47,25.8,24.32,24.585,69157.0
2025-04-09,24.225,26.645,24.225,26.565,224645.0
2025-04-10,26.27,26.28,25.045,25.675,256914.0
2025-04-11,25.43,25.98,25.32,25.91,60179.0
2025-04-14,26.36,26.43,25.94,26.065,27445.0
2025-04-15,26.175,26.39,26.175,26.23,33042.0
2025-04-16,25.96,26.025,25.29,25.535,35161.0
2025-04-17,25.735,25.75,25.535,25.555,60478.0
2025-04-21,25.29,25.3,24.675,24.93,32958.0
2025-04-22,25.105,25.555,25.105,25.545,21449.0
2025-04-23,26.29,26.48,26.015,26.135,18898.0
2025-04-24,26.135,26.665,25.97,26.615,28084.0
2025-04-25,26.505,26.86,26.505,26.86,45400.0
2025-04-28,26.86,27.035,26.635,26.86,16489.0
2025-04-29,26.87,27.075,26.83,27.005,22344.0
2025-04-30,26.8,26.955,26.485,26.955,20364.0
2025-05-01,27.17,27.525,27.17,27.32,36665.0
2025-05-02,27.645,27.675,27.41,27.635,42675.0
2025-05-05,27.535,27.685,27.485,27.565,28362.0
2025-05-06,27.37,27.525,27.27,27.38,38985.0
2025-05-07,27.475,27.655,27.32,27.585,39411.0
2025-05-08,27.79,28.105,27.745,27.89,31253.0
2025-05-09,27.87,27.99,27.77,27.88,23405.0
2025-05-12,28.835,28.835,28.36,28.665,64530.0
2025-05-13,28.745,29.01,28.745,28.845,38006.0
2025-05-14,28.845,29.03,28.845,28.95,23243.0
2025-05-15,28.95,29.12,28.92,29.02,30110.0
2025-05-16,29.19,29.255,29.02,29.245,32915.0
2025-05-20,29.225,29.285,29.05,29.15,38180.0
2025-05-21,29.0,29.04,28.62,28.715,30487.0
2025-05-22,28.665,28.865,28.665,28.755,25318.0
2025-05-23,28.285,28.42,28.02,28.305,26670.0
2025-05-26,28.5,28.92,28.45,28.915,19565.0
2025-05-27,28.775,29.09,28.645,29.09,25467.0
2025-05-28,29.07,29.21,29.03,29.07,23955.0
2025-05-29,29.315,29.315,28.98,29.08,38765.0
2025-05-30,29.235,29.235,28.725,28.97,19547.0
2025-06-02,28.89,29.185,28.595,29.165,19058.0
2025-06-03,29.215,29.395,29.195,29.345,19665.0
2025-06-04,29.345,29.385,29.255,29.325,61355.0
2025-06-05,29.375,29.47,29.125,29.255,19697.0
2025-06-06,29.385,29.52,29.345,29.48,32823.0
2025-06-09,29.58,29.58,29.335,29.365,37264.0
2025-06-10,29.44,29.44,29.06,29.235,39054.0
2025-06-11,29.265,29.415,29.225,29.255,24373.0
2025-06-12,29.125,29.315,29.115,29.255,16427.0
2025-06-13,29.155,29.185,28.86,28.87,44204.0
2025-06-16,29.145,29.275,28.88,29.115,22467.0
2025-06-17,29.03,29.215,29.02,29.195,17907.0
2025-06-18,29.105,29.435,29.03,29.235,21161.0
2025-06-19,28.79,29.54,28.79,29.03,12915.0
2025-06-20,29.345,29.405,29.105,29.205,16410.0
2025-06-23,29.235,29.44,29.165,29.425,22900.0
2025-06-24,29.55,29.865,29.55,29.845,40866.0
2025-06-25,29.865,30.005,29.835,29.885,16345.0
2025-06-26,29.735,30.025,29.735,30.005,21602.0
2025-06-27,30.03,30.4,30.03,30.39,13932.0
2025-06-30,30.36,30.445,30.31,30.415,15855.0
2025-07-02,30.16,30.16,29.975,30.07,32109.0
2025-07-03,30.32,30.435,30.24,30.435,25590.0
2025-07-04,30.485,30.485,30.32,30.36,15142.0
2025-07-07,30.465,30.485,30.34,30.435,30168.0
2025-07-08,30.435,30.435,30.24,30.3,42564.0
2025-07-09,30.485,30.595,30.455,30.575,18552.0
2025-07-10,30.545,30.595,30.39,30.485,19587.0
2025-07-11,30.575,30.575,30.4,30.465,11978.0
2025-07-14,30.425,30.695,30.425,30.665,10646.0
2025-07-15,30.785,30.805,30.685,30.715,19350.0
2025-07-16,30.715,30.745,30.39,30.655,17267.0
2025-07-17,30.735,31.05,30.735,31.03,22643.0
2025-07-18,30.92,30.99,30.84,30.93,26522.0
2025-07-21,30.88,31.01,30.83,30.83,22528.0
2025-07-22,30.93,30.93,30.415,30.415,30956.0
2025-07-23,30.415,30.765,30.405,30.745,42410.0
2025-07-24,30.805,31.1,30.805,31.03,25755.0
2025-07-25,31.14,31.415,31.14,31.355,18157.0
2025-07-28,31.365,31.515,31.355,31.465,32378.0
2025-07-29,31.485,31.635,31.385,31.415,16673.0
2025-07-30,31.55,31.69,31.52,31.67,22810.0
2025-07-31,31.83,31.98,31.515,31.58,62094.0
2025-08-01,31.145,31.175,30.72,30.995,26711.0
2025-08-05,31.405,31.73,31.165,31.195,13057.0
2025-08-06,31.155,31.475,31.145,31.425,11308.0
2025-08-07,31.515,31.54,31.205,31.325,9745.0
2025-08-08,31.58,31.61,31.465,31.58,9008.0
2025-08-11,31.67,31.76,31.56,31.56,16400.0
2025-08-12,31.62,31.96,31.62,31.96,12971.0
2025-08-13,32.065,32.075,31.64,31.77,24235.0
2025-08-14,31.94,32.045,31.9,31.99,39590.0
2025-08-15,32.075,32.075,31.74,31.76,13054.0
2025-08-18,31.75,31.78,31.63,31.78,10527.0
2025-08-19,31.89,31.9,31.405,31.445,49230.0
2025-08-20,31.375,31.53,30.93,31.315,25143.0
2025-08-21,31.325,31.425,31.155,31.285,32044.0
2025-08-22,31.335,31.69,31.335,31.52,20667.0
2025-08-25,31.455,31.64,31.335,31.53,28355.0
2025-08-26,31.425,31.78,31.405,31.78,18900.0
2025-08-27,31.69,31.84,31.59,31.62,17611.0
2025-08-28,31.67,31.73,31.52,31.68,30350.0
2025-08-29,31.77,31.77,31.2,31.28,17332.0
2025-09-02,30.805,31.185,30.785,31.185,22893.0
2025-09-03,31.28,31.46,31.23,31.42,21245.0
2025-09-04,31.605,31.85,31.53,31.85,22603.0
2025-09-05,31.995,32.075,31.57,31.9,21507.0
2025-09-08,31.82,32.145,31.79,32.045,54251.0
2025-09-09,31.995,32.265,31.925,32.165,27703.0
2025-09-10,32.455,32.535,32.255,32.525,39305.0
2025-09-11,32.605,32.67,32.595,32.65,18700.0
2025-09-12,32.71,32.71,32.615,32.64,18835.0
2025-09-15,32.64,32.75,32.63,32.69,20267.0
2025-09-16,32.76,32.77,32.455,32.505,20232.0
2025-09-17,32.65,32.67,32.185,32.335,29360.0
2025-09-18,32.605,32.81,32.505,32.73,16276.0
2025-09-19,32.87,32.94,32.66,32.9,37352.0
2025-09-22,32.95,33.18,32.88,33.15,19360.0
2025-09-23,33.11,33.22,32.95,33.01,14266.0
2025-09-24,33.06,33.1,32.84,32.88,25974.0
2025-09-25,32.77,32.89,32.605,32.85,19211.0
2025-09-26,32.99,33.01,32.77,32.97,20678.0
2025-09-29,33.07,33.07,32.95,33.02,18652.0
2025-09-30,32.94,33.195,32.93,33.195,10896.0
2025-10-01,33.04,33.305,33.0,33.275,20489.0
2025-10-02,33.345,33.445,33.275,33.405,14756.0
2025-10-03,33.575,33.575,33.255,33.315,32413.0
2025-10-06,33.555,33.585,33.385,33.395,18757.0
2025-10-07,33.425,33.425,33.02,33.205,39226.0
2025-10-08,33.235,33.525,33.235,33.515,23430.0
2025-10-09,33.625,33.625,33.385,33.525,15842.0
2025-10-10,33.735,33.735,32.5,32.5,37029.0
2025-10-14,33.145,33.535,32.83,33.205,18652.0
2025-10-15,33.675,33.695,33.155,33.275,18163.0
2025-10-16,33.465,33.575,32.97,33.165,28260.0
2025-10-17,32.85,33.145,32.81,33.05,34338.0
2025-10-20,33.225,33.645,33.195,33.575,10478.0
2025-10-21,33.615,33.635,33.215,33.305,13107.0
2025-10-22,33.07,33.07,32.53,32.85,29807.0
2025-10-23,32.77,33.225,32.77,33.115,10477.0
2025-10-24,33.385,33.655,33.385,33.475,21031.0
2025-10-27,33.705,33.895,33.705,33.885,26217.0
2025-10-28,33.945,34.125,33.875,34.045,43540.0
2025-10-29,34.16,34.31,34.055,34.26,18703.0
2025-10-30,34.11,34.37,34.01,34.02,49169.0
2025-10-31,34.23,34.42,33.98,34.18,13357.0
2025-11-03,34.43,34.43,34.1,34.22,26122.0
2025-11-04,33.61,33.96,33.58,33.59,25618.0
2025-11-05,33.7,34.08,33.7,33.85,13887.0
2025-11-06,33.87,33.87,33.38,33.43,39377.0
2025-11-07,33.225,33.225,32.585,33.165,23246.0
2025-11-10,33.79,33.845,33.48,33.79,20289.0
2025-11-11,33.8,33.8,33.41,33.62,11809.0
2025-11-12,33.72,33.72,33.5,33.64,33884.0
2025-11-13,33.44,33.44,32.725,32.805,28807.0
2025-11-14,32.265,33.065,32.245,32.845,50982.0
2025-11-17,32.885,33.055,32.475,32.615,19288.0
2025-11-18,32.355,32.515,32.055,32.235,51688.0
2025-11-19,32.585,32.825,32.255,32.785,10585.0
2025-11-20,33.165,33.52,32.105,32.165,63429.0
2025-11-21,32.325,32.595,31.885,32.295,24981.0
2025-11-24,32.725,33.195,32.645,33.195,23347.0
2025-11-25,33.07,33.48,32.87,33.47,16977.0
2025-11-26,33.65,33.8,33.59,33.73,19900.0