Date,Open,High,Low,Close,Volume
2018-02-01,21.01,21.01,20.835,20.85,57480.0
2018-02-02,20.935,20.935,20.69,20.7,47140.0
2018-02-05,20.735,22.07,20.405,20.69,96094.0
2018-02-06,20.405,20.555,20.27,20.54,64233.0
2018-02-07,20.615,20.615,20.465,20.48,62895.0
2018-02-08,20.575,20.575,20.185,20.185,44769.0
2018-02-09,20.33,20.33,19.975,20.245,65413.0
2018-02-12,20.42,20.44,20.285,20.385,47274.0
2018-02-13,20.445,20.445,20.32,20.405,47503.0
2018-02-14,20.48,20.515,20.355,20.48,37455.0
2018-02-15,20.69,20.69,20.515,20.575,46761.0
2018-02-16,20.765,20.92,20.65,20.69,60066.0
2018-02-20,20.8,20.81,20.64,20.665,107236.0
2018-02-21,20.79,20.81,20.685,20.685,61550.0
2018-02-22,20.86,20.86,20.71,20.71,54005.0
2018-02-23,20.86,20.86,20.75,20.81,35179.0
2018-02-26,21.055,21.055,20.92,20.96,98497.0
2018-02-27,21.07,21.07,20.875,20.885,67314.0
2018-02-28,20.9,20.955,20.81,20.81,87857.0
2018-03-01,20.85,20.85,20.65,20.675,132901.0
2018-03-02,20.76,20.775,20.63,20.765,74626.0
2018-03-05,20.85,20.955,20.79,20.945,41378.0
2018-03-06,21.03,21.03,20.875,20.9,43238.0
2018-03-07,20.885,20.96,20.86,20.885,46445.0
2018-03-08,21.01,21.01,20.91,20.92,45434.0
2018-03-09,21.02,21.02,20.93,20.98,56858.0
2018-03-12,21.07,21.07,20.995,21.045,62245.0
2018-03-13,21.105,21.145,21.07,21.09,52449.0
2018-03-14,21.23,21.23,21.065,21.07,65927.0
2018-03-15,21.155,21.215,21.13,21.145,43158.0
2018-03-16,21.24,21.25,21.2,21.225,67190.0
2018-03-19,21.265,21.265,21.01,21.035,84932.0
2018-03-20,21.13,21.13,21.065,21.09,54741.0
2018-03-21,21.065,21.065,20.945,20.96,63988.0
2018-03-22,20.945,20.945,20.735,20.735,96269.0
2018-03-23,20.775,20.775,20.48,20.505,72352.0
2018-03-26,20.63,20.73,20.585,20.705,85064.0
2018-03-27,20.805,20.805,20.575,20.585,76564.0
2018-03-28,20.655,20.685,20.595,20.66,30670.0
2018-03-29,20.795,20.815,20.66,20.79,42241.0
2018-04-02,20.84,20.85,20.515,20.515,52031.0
2018-04-03,20.685,20.685,20.5,20.585,64441.0
2018-04-04,20.55,20.63,20.435,20.63,54693.0
2018-04-05,20.66,20.74,20.655,20.695,49743.0
2018-04-06,20.695,20.695,20.49,20.55,58713.0
2018-04-09,20.72,20.72,20.56,20.56,45825.0
2018-04-10,20.67,20.67,20.56,20.61,28005.0
2018-04-11,20.575,20.62,20.535,20.545,42547.0
2018-04-12,20.595,20.635,20.575,20.6,31054.0
2018-04-13,20.685,20.685,20.57,20.585,22590.0
2018-04-16,20.645,20.645,20.6,20.62,47472.0
2018-04-17,20.67,20.72,20.635,20.705,24941.0
2018-04-18,20.79,20.855,20.73,20.805,45402.0
2018-04-19,20.815,20.815,20.705,20.765,51513.0
2018-04-20,20.705,20.855,20.705,20.72,50824.0
2018-04-23,20.83,20.84,20.78,20.795,51705.0
2018-04-24,20.78,20.875,20.645,20.685,48846.0
2018-04-25,20.765,20.765,20.66,20.705,36635.0
2018-04-26,20.755,20.865,20.71,20.83,26432.0
2018-04-27,20.89,21.025,20.82,20.865,36865.0
2018-04-30,20.975,20.975,20.79,20.79,68793.0
2018-05-01,20.77,20.77,20.705,20.765,59859.0
2018-05-02,20.73,20.805,20.73,20.765,69125.0
2018-05-03,20.78,20.78,20.67,20.755,53356.0
2018-05-04,20.765,20.875,20.745,20.85,34178.0
2018-05-07,20.9,20.925,20.88,20.905,97435.0
2018-05-08,20.915,20.965,20.905,20.96,38747.0
2018-05-09,21.025,21.025,20.88,20.93,40369.0
2018-05-10,21.0,21.01,20.915,20.985,57346.0
2018-05-11,21.045,21.06,21.0,21.025,52284.0
2018-05-14,21.05,21.085,21.035,21.06,89802.0
2018-05-15,21.05,21.075,20.985,20.99,49932.0
2018-05-16,21.075,21.075,20.975,20.99,58789.0
2018-05-17,21.035,21.1,20.985,20.99,57443.0
2018-05-18,21.075,21.075,21.025,21.045,45859.0
2018-05-22,21.135,21.145,21.035,21.035,112611.0
2018-05-23,21.01,21.05,21.0,21.05,38270.0
2018-05-24,21.18,21.18,21.025,21.085,58656.0
2018-05-25,21.11,21.205,21.095,21.12,41789.0
2018-05-28,21.155,21.18,21.1,21.17,50739.0
2018-05-29,21.095,21.095,20.99,21.035,58038.0
2018-05-30,21.1,21.1,20.975,21.06,53174.0
2018-05-31,21.12,21.12,21.015,21.1,31385.0
2018-06-01,21.16,21.185,21.12,21.165,47265.0
2018-06-04,21.205,21.205,21.16,21.17,13000.0
2018-06-05,21.21,21.28,21.17,21.215,40351.0
2018-06-06,21.22,21.27,21.125,21.27,52704.0
2018-06-07,21.33,21.38,21.255,21.265,49598.0
2018-06-08,21.28,21.29,21.21,21.255,42461.0
2018-06-11,21.21,21.585,21.205,21.32,86193.0
2018-06-12,21.365,21.365,21.32,21.355,41788.0
2018-06-13,21.415,21.415,21.295,21.295,61278.0
2018-06-14,21.375,21.425,21.255,21.415,29097.0
2018-06-15,21.425,21.5,21.405,21.465,83410.0
2018-06-18,21.43,21.455,21.345,21.44,60842.0
2018-06-19,21.375,21.455,21.375,21.45,87951.0
2018-06-20,21.585,21.585,21.49,21.515,45226.0
2018-06-21,21.535,21.535,21.415,21.415,50251.0
2018-06-22,21.615,21.615,21.485,21.485,72056.0
2018-06-25,21.485,21.51,21.28,21.33,84370.0
2018-06-26,21.34,21.4,21.325,21.375,53444.0
2018-06-27,21.375,21.41,21.28,21.315,59159.0
2018-06-28,21.265,21.27,21.17,21.245,59298.0
2018-06-29,21.27,21.315,21.23,21.23,43086.0
2018-07-03,21.27,21.29,21.195,21.245,76030.0
2018-07-04,21.27,21.325,21.24,21.315,40598.0
2018-07-05,21.355,21.355,21.2,21.27,83373.0
2018-07-06,21.27,21.355,21.255,21.34,41649.0
2018-07-09,21.375,21.45,21.365,21.45,65329.0
2018-07-10,21.47,21.495,21.45,21.485,73167.0
2018-07-11,21.415,21.435,21.365,21.43,44686.0
2018-07-12,21.44,21.5,21.44,21.475,36309.0
2018-07-13,21.535,21.535,21.495,21.51,83990.0
2018-07-16,21.485,21.53,21.425,21.47,61073.0
2018-07-17,21.47,21.58,21.46,21.545,79488.0
2018-07-18,21.58,21.58,21.53,21.535,97031.0
2018-07-19,21.545,21.605,21.535,21.585,51069.0
2018-07-20,21.5,21.53,21.45,21.46,38218.0
2018-07-23,21.47,21.475,21.435,21.47,57263.0
2018-07-24,21.535,21.555,21.485,21.5,60275.0
2018-07-25,21.485,21.535,21.45,21.5,61954.0
2018-07-26,21.53,21.53,21.46,21.475,70289.0
2018-07-27,21.53,21.545,21.415,21.435,76167.0
2018-07-30,21.435,21.435,21.35,21.365,52308.0
2018-07-31,21.41,21.425,21.385,21.41,64996.0
2018-08-01,21.41,21.41,21.325,21.35,67740.0
2018-08-02,21.325,21.375,21.27,21.365,58781.0
2018-08-03,21.385,21.41,21.33,21.385,54238.0
2018-08-07,21.485,21.485,21.425,21.435,61632.0
2018-08-08,21.46,21.485,21.415,21.425,130538.0
2018-08-09,21.45,21.485,21.425,21.45,62749.0
2018-08-10,21.385,21.425,21.365,21.41,44592.0
2018-08-13,21.41,21.41,21.34,21.34,65104.0
2018-08-14,21.34,21.375,21.315,21.35,96712.0
2018-08-15,21.3,21.3,21.22,21.26,90960.0
2018-08-16,21.35,21.39,21.34,21.375,61172.0
2018-08-17,21.305,21.375,21.28,21.365,37344.0
2018-08-20,21.4,21.415,21.39,21.4,88885.0
2018-08-21,21.435,21.46,21.425,21.43,70328.0
2018-08-22,21.425,21.47,21.425,21.425,60463.0
2018-08-23,21.44,21.46,21.425,21.44,60962.0
2018-08-24,21.45,21.485,21.435,21.47,55352.0
2018-08-27,21.535,21.555,21.52,21.53,100579.0
2018-08-28,21.51,21.51,21.45,21.46,47835.0
2018-08-29,21.47,21.53,21.45,21.5,67739.0
2018-08-30,21.51,21.535,21.475,21.485,82829.0
2018-08-31,21.52,21.57,21.495,21.53,86323.0
2018-09-04,21.545,21.545,21.475,21.525,52380.0
2018-09-05,21.52,21.52,21.435,21.47,64527.0
2018-09-06,21.475,21.485,21.4,21.425,55638.0
2018-09-07,21.35,21.385,21.34,21.385,29864.0
2018-09-10,21.385,21.425,21.365,21.385,54088.0
2018-09-11,21.33,21.375,21.305,21.355,30330.0
2018-09-12,21.33,21.33,21.22,21.285,89163.0
2018-09-13,21.34,21.35,21.305,21.315,76955.0
2018-09-14,21.375,21.39,21.33,21.375,57937.0
2018-09-17,21.375,21.375,21.33,21.33,90606.0
2018-09-18,21.355,21.39,21.35,21.385,85000.0
2018-09-19,21.375,21.425,21.325,21.34,60795.0
2018-09-20,21.375,21.435,21.35,21.415,46376.0
2018-09-21,21.46,21.47,21.425,21.43,64074.0
2018-09-24,21.425,21.44,21.375,21.395,95674.0
2018-09-25,21.41,21.44,21.39,21.41,50791.0
2018-09-26,21.4,21.51,21.4,21.44,25479.0
2018-09-27,21.485,21.535,21.475,21.495,32820.0
2018-09-28,21.405,21.41,21.325,21.335,135950.0
2018-10-01,21.345,21.38,21.225,21.24,62216.0
2018-10-02,21.26,21.26,21.205,21.225,50551.0
2018-10-03,21.265,21.265,21.2,21.225,49757.0
2018-10-04,21.215,21.215,21.08,21.14,109249.0
2018-10-05,21.12,21.145,21.02,21.08,66749.0
2018-10-09,21.095,21.095,21.0,21.025,102887.0
2018-10-10,20.985,21.025,20.745,20.755,103228.0
2018-10-11,20.685,20.755,20.55,20.6,80029.0
2018-10-12,20.66,20.735,20.585,20.73,83176.0
2018-10-15,20.675,20.7,20.59,20.635,96624.0
2018-10-16,20.685,20.82,20.66,20.82,48061.0
2018-10-17,20.84,20.84,20.745,20.815,62686.0
2018-10-18,20.755,20.78,20.64,20.685,83201.0
2018-10-19,20.755,20.83,20.72,20.745,98009.0
2018-10-22,20.78,20.78,20.67,20.7,77720.0
2018-10-23,20.6,20.635,20.455,20.61,137852.0
2018-10-24,20.59,20.6,20.23,20.23,112488.0
2018-10-25,20.35,20.455,20.315,20.385,40770.0
2018-10-26,20.315,20.395,20.18,20.315,63504.0
2018-10-29,20.41,20.47,20.105,20.24,51530.0
2018-10-30,20.205,20.385,20.19,20.385,49527.0
2018-10-31,20.49,20.59,20.49,20.53,34420.0
2018-11-01,20.495,20.615,20.465,20.615,44346.0
2018-11-02,20.695,20.7,20.515,20.575,52522.0
2018-11-05,20.575,20.66,20.555,20.64,40745.0
2018-11-06,20.67,20.72,20.66,20.71,38294.0
2018-11-07,20.77,20.88,20.72,20.88,77989.0
2018-11-08,20.85,20.855,20.79,20.83,43576.0
2018-11-09,20.77,20.79,20.73,20.78,38963.0
2018-11-12,20.735,20.735,20.6,20.61,30633.0
2018-11-13,20.65,20.72,20.615,20.635,41594.0
2018-11-14,20.7,20.72,20.565,20.615,44690.0
2018-11-15,20.585,20.675,20.53,20.675,34329.0
2018-11-16,20.59,20.685,20.585,20.685,40082.0
2018-11-19,20.685,20.685,20.53,20.55,39576.0
2018-11-20,20.435,20.48,20.405,20.435,25277.0
2018-11-21,20.495,20.615,20.48,20.54,50652.0
2018-11-22,20.55,20.55,20.455,20.48,11142.0
2018-11-23,20.555,20.555,20.41,20.48,30474.0
2018-11-26,20.61,20.61,20.525,20.585,44903.0
2018-11-27,20.555,20.61,20.525,20.61,25799.0
2018-11-28,20.67,20.82,20.635,20.82,74186.0
2018-11-29,20.805,20.85,20.755,20.805,81311.0
2018-11-30,20.795,20.855,20.79,20.84,92414.0
2018-12-03,21.035,21.035,20.84,20.935,78162.0
2018-12-04,20.9,20.91,20.67,20.675,51434.0
2018-12-05,20.79,20.9,20.79,20.9,30033.0
2018-12-06,20.755,20.755,20.525,20.71,63771.0
2018-12-07,20.675,20.685,20.42,20.49,67735.0
2018-12-10,20.465,20.515,20.345,20.49,45467.0
2018-12-11,20.615,20.635,20.435,20.495,60340.0
2018-12-12,20.61,20.67,20.565,20.565,36023.0
2018-12-13,20.61,20.615,20.49,20.53,23610.0
2018-12-14,20.465,20.49,20.36,20.395,51869.0
2018-12-17,20.37,20.395,20.19,20.225,162374.0
2018-12-18,20.3,20.375,20.275,20.3,64108.0
2018-12-19,20.335,20.48,20.145,20.205,108868.0
2018-12-20,20.19,20.24,20.045,20.045,104475.0
2018-12-21,20.12,20.17,19.905,19.94,55871.0
2018-12-24,19.865,19.965,19.77,19.805,105683.0
2018-12-27,19.775,20.165,19.765,20.165,141584.0
2018-12-28,20.22,20.325,20.11,20.29,71416.0
2018-12-31,20.35,20.36,20.275,20.31,44627.0
2019-01-02,20.125,20.345,20.11,20.325,102899.0
2019-01-03,20.31,20.315,20.095,20.11,53939.0
2019-01-04,20.205,20.375,20.19,20.365,78365.0
2019-01-07,20.395,20.435,20.29,20.35,106497.0
2019-01-08,20.435,20.56,20.37,20.43,84316.0
2019-01-09,20.465,20.525,20.43,20.515,101830.0
2019-01-10,20.515,20.575,20.445,20.575,101059.0
2019-01-11,20.56,20.59,20.525,20.59,73908.0
2019-01-14,20.505,20.585,20.505,20.55,81333.0
2019-01-15,20.585,20.645,20.565,20.635,80237.0
2019-01-16,20.655,20.68,20.635,20.67,61870.0
2019-01-17,20.695,20.775,20.68,20.765,56286.0
2019-01-18,20.825,20.885,20.81,20.87,75121.0
2019-01-21,20.885,20.965,20.875,20.935,107916.0
2019-01-22,20.885,20.885,20.74,20.755,72181.0
2019-01-23,20.875,20.885,20.775,20.825,78915.0
2019-01-24,20.87,20.895,20.825,20.895,86176.0
2019-01-25,20.935,20.945,20.885,20.9,93069.0
2019-01-28,20.85,20.875,20.81,20.87,94302.0
2019-01-29,20.91,20.935,20.895,20.93,64192.0
2019-01-30,20.945,20.995,20.875,20.98,73248.0
2019-01-31,20.995,21.075,20.98,21.05,128432.0
2019-02-01,21.05,21.05,20.965,20.995,63170.0
2019-02-04,21.04,21.075,20.995,21.075,90615.0
2019-02-05,21.135,21.185,21.11,21.18,71562.0
2019-02-06,21.215,21.22,21.18,21.205,85048.0
2019-02-07,21.195,21.195,21.09,21.17,78603.0
2019-02-08,21.1,21.125,21.05,21.11,106233.0
2019-02-11,21.24,21.24,21.11,21.145,107330.0
2019-02-12,21.185,21.23,21.185,21.22,107245.0
2019-02-13,21.255,21.255,21.205,21.23,128714.0
2019-02-14,21.275,21.325,21.255,21.29,105319.0
2019-02-15,21.335,21.395,21.315,21.395,179056.0
2019-02-19,21.41,21.46,21.4,21.43,142454.0
2019-02-20,21.435,21.46,21.41,21.46,130104.0
2019-02-21,21.43,21.445,21.385,21.445,95808.0
2019-02-22,21.46,21.505,21.43,21.455,96622.0
2019-02-25,21.53,21.575,21.515,21.525,162127.0
2019-02-26,21.55,21.575,21.525,21.53,122351.0
2019-02-27,21.48,21.495,21.435,21.49,82797.0
2019-02-28,21.495,21.495,21.43,21.435,122586.0
2019-03-01,21.555,21.59,21.525,21.565,112941.0
2019-03-04,21.78,21.78,21.505,21.575,189578.0
2019-03-05,21.615,21.645,21.585,21.625,92959.0
2019-03-06,21.67,21.71,21.645,21.66,95845.0
2019-03-07,21.645,21.645,21.555,21.61,144085.0
2019-03-08,21.46,21.54,21.455,21.53,92378.0
2019-03-11,21.61,21.685,21.575,21.68,142293.0
2019-03-12,21.71,21.71,21.68,21.685,74175.0
2019-03-13,21.71,21.745,21.695,21.705,63630.0
2019-03-14,21.74,21.74,21.68,21.7,118711.0
2019-03-15,21.79,21.815,21.77,21.78,86476.0
2019-03-18,21.835,21.885,21.825,21.875,111006.0
2019-03-19,21.865,21.9,21.835,21.84,117782.0
2019-03-20,21.825,21.885,21.765,21.835,92407.0
2019-03-21,21.85,21.99,21.835,21.99,90592.0
2019-03-22,21.955,21.955,21.8,21.805,127335.0
2019-03-25,21.8,21.84,21.78,21.815,175197.0
2019-03-26,21.875,21.91,21.835,21.875,80488.0
2019-03-27,21.91,21.935,21.815,21.86,107805.0
2019-03-28,21.895,21.925,21.85,21.925,98621.0
2019-03-29,22.03,22.04,21.85,21.895,117203.0
2019-04-01,21.965,21.97,21.935,21.965,124040.0
2019-04-02,21.99,22.005,21.965,22.005,100135.0
2019-04-03,22.015,22.065,22.005,22.03,64358.0
2019-04-04,22.06,22.075,22.025,22.065,94932.0
2019-04-05,22.13,22.155,22.1,22.155,101432.0
2019-04-08,22.13,22.13,22.065,22.1,122585.0
2019-04-09,22.05,22.075,22.03,22.04,129903.0
2019-04-10,22.095,22.115,22.085,22.11,37212.0
2019-04-11,22.155,22.155,22.1,22.12,113684.0
2019-04-12,22.16,22.16,22.11,22.145,89106.0
2019-04-15,22.135,22.195,22.11,22.18,106501.0
2019-04-16,22.225,22.225,22.16,22.17,106784.0
2019-04-17,22.18,22.19,22.13,22.16,87307.0
2019-04-18,22.225,22.24,22.18,22.23,55636.0
2019-04-22,22.19,22.205,22.16,22.18,83292.0
2019-04-23,22.23,22.345,22.215,22.345,99604.0
2019-04-24,22.355,22.405,22.32,22.355,130697.0
2019-04-25,22.355,22.355,22.285,22.335,142081.0
2019-04-26,22.345,22.38,22.3,22.37,67260.0
2019-04-29,22.38,22.395,22.36,22.37,109890.0
2019-04-30,22.36,22.37,22.32,22.355,80027.0
2019-05-01,22.37,22.385,22.29,22.3,109258.0
2019-05-02,22.3,22.31,22.205,22.24,94873.0
2019-05-03,22.31,22.355,22.275,22.335,84950.0
2019-05-06,22.225,22.3,22.16,22.29,127159.0
2019-05-07,22.23,22.23,22.085,22.13,79900.0
2019-05-08,22.135,22.195,22.13,22.135,66643.0
2019-05-09,22.065,22.1,21.99,22.085,98181.0
2019-05-10,22.04,22.095,21.895,22.065,116591.0
2019-05-13,21.875,21.91,21.84,21.86,72438.0
2019-05-14,21.935,22.015,21.92,21.97,74209.0
2019-05-15,21.93,22.04,21.93,22.025,81030.0
2019-05-16,22.06,22.16,22.05,22.13,110312.0
2019-05-17,22.1,22.13,22.04,22.06,116594.0
2019-05-21,22.03,22.03,21.98,22.015,73891.0
2019-05-22,22.005,22.015,21.93,21.98,69906.0
2019-05-23,21.92,21.93,21.86,21.905,100373.0
2019-05-24,21.97,21.97,21.93,21.93,76444.0
2019-05-27,22.03,22.05,21.99,22.04,59384.0
2019-05-28,22.04,22.05,21.955,21.955,158346.0
2019-05-29,21.93,21.955,21.86,21.885,50467.0
2019-05-30,21.905,21.91,21.87,21.905,52592.0
2019-05-31,21.85,21.875,21.815,21.84,67944.0
2019-06-03,21.87,21.885,21.775,21.815,91694.0
2019-06-04,21.895,21.97,21.87,21.97,73000.0
2019-06-05,22.05,22.05,21.965,22.04,74802.0
2019-06-06,22.04,22.065,22.005,22.05,56067.0
2019-06-07,22.06,22.13,22.06,22.095,51124.0
2019-06-10,22.13,22.16,22.11,22.11,103033.0
2019-06-11,22.17,22.195,22.12,22.145,62149.0
2019-06-12,22.135,22.15,22.1,22.145,62656.0
2019-06-13,22.18,22.19,22.16,22.18,35304.0
2019-06-14,22.19,22.25,22.17,22.24,73408.0
2019-06-17,22.25,22.265,22.23,22.25,47783.0
2019-06-18,22.345,22.44,22.335,22.405,42516.0
2019-06-19,22.395,22.415,22.37,22.395,35048.0
2019-06-20,22.455,22.465,22.405,22.44,90388.0
2019-06-21,22.43,22.43,22.38,22.395,60518.0
2019-06-24,22.42,22.42,22.38,22.38,53758.0
2019-06-25,22.37,22.38,22.265,22.275,85309.0
2019-06-26,22.29,22.3,22.195,22.195,66396.0
2019-06-27,22.205,22.25,22.205,22.245,41044.0
2019-06-28,22.29,22.305,22.235,22.305,63992.0
2019-07-02,22.445,22.445,22.395,22.44,170400.0
2019-07-03,22.47,22.585,22.455,22.575,63106.0
2019-07-04,22.61,22.61,22.515,22.575,48952.0
2019-07-05,22.445,22.46,22.375,22.42,77994.0
2019-07-08,22.385,22.385,22.34,22.375,102764.0
2019-07-09,22.35,22.41,22.33,22.4,112633.0
2019-07-10,22.43,22.48,22.395,22.42,73460.0
2019-07-11,22.445,22.445,22.365,22.385,66490.0
2019-07-12,22.365,22.385,22.34,22.385,58773.0
2019-07-15,22.41,22.42,22.375,22.4,55427.0
2019-07-16,22.395,22.4,22.36,22.395,60765.0
2019-07-17,22.4,22.435,22.365,22.365,66520.0
2019-07-18,22.36,22.42,22.35,22.4,66232.0
2019-07-19,22.47,22.525,22.375,22.385,87771.0
2019-07-22,22.435,22.455,22.41,22.445,130268.0
2019-07-23,22.55,22.55,22.49,22.53,73767.0
2019-07-24,22.525,22.61,22.515,22.61,94437.0
2019-07-25,22.585,22.585,22.48,22.505,57027.0
2019-07-26,22.585,22.595,22.56,22.575,43783.0
2019-07-29,22.575,22.585,22.525,22.525,71608.0
2019-07-30,22.48,22.495,22.46,22.47,91890.0
2019-07-31,22.48,22.505,22.34,22.43,86344.0
2019-08-01,22.435,22.56,22.36,22.38,75364.0
2019-08-02,22.385,22.4,22.255,22.295,103209.0
2019-08-06,22.125,22.2,22.045,22.19,126594.0
2019-08-07,22.165,22.33,22.16,22.295,49795.0
2019-08-08,22.34,22.42,22.315,22.41,84045.0
2019-08-09,22.365,22.385,22.27,22.295,55017.0
2019-08-12,22.295,22.295,22.19,22.2,112011.0
2019-08-13,22.225,22.375,22.22,22.34,93532.0
2019-08-14,22.245,22.27,22.095,22.095,128914.0
2019-08-15,22.14,22.2,22.125,22.19,100696.0
2019-08-16,22.22,22.315,22.22,22.295,69540.0
2019-08-19,22.435,22.435,22.34,22.43,99641.0
2019-08-20,22.42,22.43,22.34,22.35,54108.0
2019-08-21,22.375,22.42,22.365,22.41,58280.0
2019-08-22,22.4,22.4,22.295,22.35,53100.0
2019-08-23,22.28,22.375,22.095,22.095,60444.0
2019-08-26,22.26,22.26,22.165,22.19,65019.0
2019-08-27,22.225,22.29,22.22,22.29,72855.0
2019-08-28,22.27,22.36,22.245,22.33,58410.0
2019-08-29,22.47,22.49,22.43,22.46,87820.0
2019-08-30,22.47,22.515,22.445,22.515,95710.0
2019-09-03,22.46,22.49,22.41,22.46,93172.0
2019-09-04,22.55,22.595,22.48,22.515,53116.0
2019-09-05,22.56,22.61,22.55,22.585,67893.0
2019-09-06,22.56,22.575,22.53,22.56,56806.0
2019-09-09,22.565,22.565,22.47,22.515,69703.0
2019-09-10,22.49,22.495,22.435,22.445,51748.0
2019-09-11,22.515,22.6,22.495,22.595,90776.0
2019-09-12,22.635,22.68,22.6,22.655,89224.0
2019-09-13,22.68,22.715,22.63,22.67,64603.0
2019-09-16,22.655,22.67,22.62,22.655,98378.0
2019-09-17,22.68,22.715,22.655,22.705,53446.0
2019-09-18,22.715,22.75,22.655,22.735,56459.0
2019-09-19,22.795,22.81,22.75,22.76,65851.0
2019-09-20,22.775,22.845,22.73,22.765,60296.0
2019-09-23,22.76,22.795,22.73,22.765,75839.0
2019-09-24,22.82,22.82,22.645,22.69,65716.0
2019-09-25,22.705,22.705,22.635,22.69,39099.0
2019-09-26,22.665,22.715,22.645,22.69,65933.0
2019-09-27,22.705,22.705,22.56,22.59,69830.0
2019-09-30,22.715,22.715,22.61,22.635,110499.0
2019-10-01,22.68,22.68,22.46,22.475,44111.0
2019-10-02,22.41,22.415,22.285,22.34,84993.0
2019-10-03,22.375,22.495,22.32,22.485,46439.0
2019-10-04,22.52,22.625,22.485,22.625,63387.0
2019-10-07,22.585,22.61,22.52,22.54,40588.0
2019-10-08,22.495,22.495,22.4,22.4,72041.0
2019-10-09,22.485,22.515,22.435,22.48,63156.0
2019-10-10,22.47,22.52,22.45,22.505,107869.0
2019-10-11,22.55,22.565,22.505,22.53,54867.0
2019-10-15,22.59,22.62,22.565,22.575,116311.0
2019-10-16,22.55,22.59,22.54,22.565,47986.0
2019-10-17,22.59,22.59,22.53,22.54,69661.0
2019-10-18,22.585,22.585,22.495,22.515,55760.0
2019-10-21,22.585,22.59,22.53,22.54,108922.0
2019-10-22,22.59,22.61,22.54,22.55,38605.0
2019-10-23,22.55,22.575,22.515,22.55,35241.0
2019-10-24,22.6,22.6,22.555,22.565,42775.0
2019-10-25,22.515,22.62,22.515,22.6,32908.0
2019-10-28,22.62,22.62,22.575,22.585,61963.0
2019-10-29,22.565,22.645,22.565,22.62,59392.0
2019-10-30,22.635,22.795,22.6,22.795,85971.0
2019-10-31,22.8,22.81,22.715,22.76,63962.0
2019-11-01,22.83,22.89,22.83,22.87,40166.0
2019-11-04,22.94,22.94,22.89,22.915,81142.0
2019-11-05,22.9,22.9,22.865,22.87,89774.0
2019-11-06,22.9,22.94,22.88,22.94,71390.0
2019-11-07,22.975,22.995,22.935,22.935,84782.0
2019-11-08,22.95,23.005,22.94,23.005,60142.0
2019-11-11,22.96,22.995,22.95,22.97,75347.0
2019-11-12,22.96,23.01,22.96,23.005,87988.0
2019-11-13,23.005,23.045,22.975,23.04,58137.0
2019-11-14,23.065,23.08,23.04,23.075,71679.0
2019-11-15,23.115,23.145,23.1,23.125,79197.0
2019-11-18,23.135,23.15,23.125,23.145,90515.0
2019-11-19,23.185,23.23,23.125,23.215,150046.0
2019-11-20,23.195,23.24,23.17,23.205,82415.0
2019-11-21,23.195,23.205,23.12,23.135,87768.0
2019-11-22,23.18,23.18,23.125,23.17,245739.0
2019-11-25,23.195,23.285,23.195,23.285,63313.0
2019-11-26,23.29,23.29,23.255,23.28,64185.0
2019-11-27,23.31,23.345,23.275,23.335,81098.0
2019-11-28,23.37,23.395,23.345,23.38,95361.0
2019-11-29,23.325,23.345,23.275,23.325,94088.0
2019-12-02,23.265,23.275,23.135,23.15,79733.0
2019-12-03,23.08,23.135,23.055,23.125,94004.0
2019-12-04,23.15,23.185,23.09,23.1,66783.0
2019-12-05,23.065,23.065,23.01,23.055,123779.0
2019-12-06,23.185,23.255,23.18,23.23,89171.0
2019-12-09,23.24,23.24,23.15,23.155,91011.0
2019-12-10,23.17,23.185,23.125,23.15,65282.0
2019-12-11,23.18,23.215,23.135,23.185,44199.0
2019-12-12,23.185,23.255,23.17,23.24,66673.0
2019-12-13,23.285,23.335,23.255,23.32,69825.0
2019-12-16,23.345,23.395,23.345,23.38,94494.0
2019-12-17,23.415,23.415,23.36,23.38,77023.0
2019-12-18,23.38,23.395,23.3,23.335,94377.0
2019-12-19,23.345,23.395,23.29,23.395,55228.0
2019-12-20,23.44,23.5,23.415,23.485,87334.0
2019-12-23,23.53,23.53,23.46,23.485,125560.0
2019-12-24,23.485,23.495,23.45,23.495,62995.0
2019-12-27,23.565,23.565,23.475,23.475,89818.0
2019-12-30,23.5,23.53,23.37,23.395,76939.0
2019-12-31,23.35,23.36,23.265,23.335,89533.0
2020-01-02,23.44,23.485,23.405,23.485,174515.0
2020-01-03,23.36,23.45,23.35,23.425,74008.0
2020-01-06,23.425,23.43,23.38,23.43,107122.0
2020-01-07,23.46,23.465,23.405,23.44,59344.0
2020-01-08,23.45,23.51,23.425,23.475,128410.0
2020-01-09,23.565,23.58,23.53,23.58,102730.0
2020-01-10,23.575,23.59,23.545,23.575,145858.0
2020-01-13,23.61,23.645,23.54,23.645,107662.0
2020-01-14,23.645,23.66,23.61,23.66,129279.0
2020-01-15,23.66,23.695,23.65,23.695,171001.0
2020-01-16,23.765,23.765,23.715,23.765,118781.0
2020-01-17,23.795,23.835,23.775,23.835,93813.0
2020-01-20,23.865,23.865,23.83,23.86,151489.0
2020-01-21,23.795,23.83,23.765,23.82,175055.0
2020-01-22,23.83,23.945,23.82,23.905,135949.0
2020-01-23,23.87,23.915,23.845,23.9,94370.0
2020-01-24,23.95,23.95,23.8,23.86,167975.0
2020-01-27,23.75,23.75,23.66,23.695,147099.0
2020-01-28,23.75,23.795,23.725,23.765,87926.0
2020-01-29,23.82,23.865,23.795,23.825,82642.0
2020-01-30,23.76,23.81,23.705,23.81,101895.0
2020-01-31,23.81,23.81,23.61,23.625,203075.0
2020-02-03,23.65,23.795,23.65,23.775,128369.0
2020-02-04,23.9,23.95,23.88,23.915,241822.0
2020-02-05,24.02,24.055,23.985,24.05,164386.0
2020-02-06,24.11,24.11,24.055,24.1,118878.0
2020-02-07,24.075,24.085,24.02,24.05,78947.0
2020-02-10,24.055,24.155,24.05,24.13,101173.0
2020-02-11,24.205,24.215,24.135,24.155,100309.0
2020-02-12,24.235,24.235,24.145,24.195,87031.0
2020-02-13,24.12,24.2,24.1,24.155,103735.0
2020-02-14,24.19,24.2,24.13,24.19,126197.0
2020-02-18,24.18,24.19,24.12,24.16,140737.0
2020-02-19,24.19,24.225,24.17,24.205,137524.0
2020-02-20,24.205,24.235,24.13,24.205,137094.0
2020-02-21,24.2,24.2,24.065,24.095,103247.0
2020-02-24,23.795,23.83,23.705,23.765,194663.0
2020-02-25,23.82,23.83,23.39,23.43,191306.0
2020-02-26,23.555,23.59,23.37,23.38,255100.0
2020-02-27,23.23,23.275,22.94,23.205,169380.0
2020-02-28,22.575,22.875,22.47,22.875,364963.0
2020-03-02,22.98,23.14,22.755,23.14,280136.0
2020-03-03,23.29,23.38,22.945,23.035,246933.0
2020-03-04,23.265,23.475,23.165,23.475,98607.0
2020-03-05,23.21,23.335,23.08,23.185,113760.0
2020-03-06,22.93,23.025,22.805,23.01,113816.0
2020-03-09,21.755,22.505,21.645,21.98,348507.0
2020-03-10,22.745,22.745,22.12,22.525,251560.0
2020-03-11,22.135,22.25,21.645,21.645,339103.0
2020-03-12,20.63,20.875,19.395,20.075,336743.0
2020-03-13,20.62,21.15,20.27,21.035,255430.0
2020-03-16,19.44,20.11,18.945,19.59,312779.0
2020-03-17,19.9,20.47,19.565,20.24,182679.0
2020-03-18,19.495,19.96,18.93,19.08,345968.0
2020-03-19,18.56,19.935,18.56,19.74,133709.0
2020-03-20,19.75,20.125,19.44,19.485,77217.0
2020-03-23,19.23,19.535,18.495,19.315,381592.0
2020-03-24,19.865,20.4,19.845,20.355,158238.0
2020-03-25,20.4,21.06,19.75,20.57,200630.0
2020-03-26,20.435,21.045,20.435,21.0,157606.0
2020-03-27,20.585,20.745,20.39,20.445,97167.0
2020-03-30,20.6,20.99,20.555,20.99,92389.0
2020-03-31,21.05,21.225,20.83,20.92,123369.0
2020-04-01,20.57,20.695,20.45,20.5,114930.0
2020-04-02,20.555,20.76,20.52,20.715,99778.0
2020-04-03,20.685,20.695,20.385,20.53,81808.0
2020-04-06,21.05,21.245,20.955,21.21,112831.0
2020-04-07,21.555,21.555,21.155,21.165,175678.0
2020-04-08,21.335,21.52,21.2,21.465,81504.0
2020-04-09,21.6,21.84,21.6,21.715,116356.0
2020-04-13,21.775,21.82,21.485,21.575,112773.0
2020-04-14,21.88,21.955,21.785,21.89,102818.0
2020-04-15,21.695,21.865,21.66,21.795,60662.0
2020-04-16,21.91,21.925,21.775,21.875,97672.0
2020-04-17,22.155,22.185,22.0,22.175,162847.0
2020-04-20,22.015,22.22,21.99,22.06,112021.0
2020-04-21,21.92,21.97,21.73,21.75,77761.0
2020-04-22,21.98,22.07,21.92,22.04,38306.0
2020-04-23,22.04,22.12,21.955,21.97,67935.0
2020-04-24,22.04,22.15,21.97,22.15,109941.0
2020-04-27,22.23,22.325,22.175,22.305,108932.0
2020-04-28,22.475,22.475,22.305,22.35,115575.0
2020-04-29,22.555,22.715,22.52,22.67,156701.0
2020-04-30,22.66,22.705,22.42,22.475,79810.0
2020-05-01,22.305,22.35,22.2,22.265,59408.0
2020-05-04,22.13,22.35,22.085,22.35,104338.0
2020-05-05,22.43,22.485,22.36,22.415,66212.0
2020-05-06,22.46,22.51,22.38,22.385,37380.0
2020-05-07,22.485,22.52,22.405,22.44,31908.0
2020-05-08,22.575,22.58,22.495,22.58,65668.0
2020-05-11,22.5,22.67,22.465,22.645,77844.0
2020-05-12,22.67,22.69,22.46,22.46,83920.0
2020-05-13,22.415,22.485,22.175,22.265,35594.0
2020-05-14,22.115,22.29,21.99,22.29,86448.0
2020-05-15,22.265,22.395,22.22,22.395,90870.0
2020-05-19,22.575,22.635,22.535,22.545,81345.0
2020-05-20,22.645,22.785,22.645,22.76,121144.0
2020-05-21,22.76,22.795,22.645,22.68,56429.0
2020-05-22,22.695,22.73,22.655,22.73,46515.0
2020-05-25,22.875,22.98,22.73,22.98,61105.0
2020-05-26,23.015,23.235,22.82,22.825,149839.0
2020-05-27,22.885,22.97,22.785,22.955,45720.0
2020-05-28,23.015,23.105,22.97,22.98,90271.0
2020-05-29,22.92,23.05,22.89,23.03,64660.0
2020-06-01,22.99,23.015,22.91,22.99,83873.0
2020-06-02,23.015,23.1,23.005,23.1,48012.0
2020-06-03,23.23,23.315,23.2,23.29,110978.0
2020-06-04,23.345,23.345,23.165,23.2,98367.0
2020-06-05,23.385,23.495,23.385,23.485,75618.0
2020-06-08,23.565,23.615,23.465,23.615,179015.0
2020-06-09,23.465,23.59,23.465,23.545,170338.0
2020-06-10,23.58,23.59,23.44,23.485,67198.0
2020-06-11,23.21,23.245,22.89,22.89,122981.0
2020-06-12,23.21,23.21,22.91,23.095,122003.0
2020-06-15,22.84,23.21,22.83,23.175,58473.0
2020-06-16,23.54,23.54,23.31,23.335,56921.0
2020-06-17,23.37,23.43,23.345,23.36,32943.0
2020-06-18,23.335,23.415,23.3,23.38,43743.0
2020-06-19,23.46,23.495,23.31,23.335,56135.0
2020-06-22,23.38,23.405,23.28,23.395,34181.0
2020-06-23,23.52,23.52,23.44,23.45,48037.0
2020-06-24,23.38,23.38,23.095,23.2,54695.0
2020-06-25,23.21,23.36,23.105,23.36,53975.0
2020-06-26,23.3,23.37,23.12,23.13,61970.0
2020-06-29,23.155,23.325,23.12,23.325,52595.0
2020-06-30,23.285,23.395,23.28,23.395,33505.0
2020-07-02,23.555,23.645,23.5,23.53,56068.0
2020-07-03,23.53,23.565,23.42,23.565,53854.0
2020-07-06,23.69,23.73,23.66,23.695,38135.0
2020-07-07,23.615,23.73,23.615,23.625,62857.0
2020-07-08,23.625,23.69,23.555,23.625,37928.0
2020-07-09,23.68,23.69,23.485,23.645,67096.0
2020-07-10,23.67,23.75,23.61,23.745,68915.0
2020-07-13,23.83,23.9,23.645,23.67,76893.0
2020-07-14,23.625,23.895,23.61,23.865,49980.0
2020-07-15,23.945,24.035,23.885,23.93,54583.0
2020-07-16,23.895,23.965,23.855,23.965,57938.0
2020-07-17,24.025,24.035,23.945,24.025,59144.0
2020-07-20,24.015,24.125,24.0,24.115,82469.0
2020-07-21,24.17,24.17,24.07,24.08,68062.0
2020-07-22,24.06,24.105,24.015,24.08,51393.0
2020-07-23,24.09,24.095,23.9,23.945,61135.0
2020-07-24,23.895,23.91,23.84,23.885,36382.0
2020-07-27,23.93,24.01,23.91,23.99,32557.0
2020-07-28,24.0,24.025,23.945,23.955,100210.0
2020-07-29,24.025,24.105,23.99,24.105,48524.0
2020-07-30,23.975,24.135,23.92,24.115,102709.0
2020-07-31,24.14,24.14,23.875,24.01,71047.0
2020-08-04,24.135,24.22,24.135,24.215,88424.0
2020-08-05,24.26,24.265,24.22,24.24,69512.0
2020-08-06,24.26,24.375,24.26,24.355,31176.0
2020-08-07,24.365,24.38,24.31,24.375,50189.0
2020-08-10,24.41,24.42,24.31,24.38,66723.0
2020-08-11,24.38,24.39,24.22,24.24,105049.0
2020-08-12,24.33,24.38,24.33,24.365,70857.0
2020-08-13,24.33,24.33,24.22,24.26,67220.0
2020-08-14,24.25,24.285,24.23,24.265,42034.0
2020-08-17,24.32,24.345,24.295,24.34,49724.0
2020-08-18,24.375,24.375,24.275,24.34,47329.0
2020-08-19,24.365,24.365,24.275,24.295,130629.0
2020-08-20,24.26,24.3,24.22,24.265,49098.0
2020-08-21,24.275,24.285,24.23,24.28,31963.0
2020-08-24,24.39,24.435,24.375,24.435,61670.0
2020-08-25,24.435,24.435,24.33,24.42,40059.0
2020-08-26,24.455,24.515,24.41,24.515,60985.0
2020-08-27,24.55,24.55,24.38,24.435,68170.0
2020-08-28,24.48,24.48,24.425,24.48,50059.0
2020-08-31,24.48,24.49,24.33,24.355,81858.0
2020-09-01,24.39,24.515,24.33,24.515,66922.0
2020-09-02,24.57,24.675,24.54,24.665,79649.0
2020-09-03,24.665,24.665,24.285,24.365,122839.0
2020-09-04,24.345,24.38,23.965,24.17,123788.0
2020-09-08,24.015,24.17,23.98,24.045,106848.0
2020-09-09,24.18,24.3,24.18,24.25,85343.0
2020-09-10,24.295,24.295,24.055,24.08,49382.0
2020-09-11,24.17,24.205,24.055,24.115,58994.0
2020-09-14,24.275,24.32,24.24,24.32,74450.0
2020-09-15,24.425,24.425,24.355,24.4,66181.0
2020-09-16,24.455,24.455,24.32,24.32,51446.0
2020-09-17,24.135,24.31,24.135,24.24,63681.0
2020-09-18,24.3,24.3,24.095,24.17,50082.0
2020-09-21,24.01,24.015,23.84,24.015,94611.0
2020-09-22,24.055,24.135,23.99,24.125,28204.0
2020-09-23,24.18,24.18,23.9,23.91,53481.0
2020-09-24,23.855,23.99,23.815,23.895,60850.0
2020-09-25,23.9,24.09,23.85,24.09,60164.0
2020-09-28,24.215,24.285,24.215,24.275,59119.0
2020-09-29,24.285,24.285,24.23,24.265,66517.0
2020-09-30,24.27,24.325,24.155,24.2,64564.0
2020-10-01,24.28,24.29,24.21,24.255,42404.0
2020-10-02,24.13,24.255,24.09,24.235,48102.0
2020-10-05,24.26,24.395,24.26,24.395,58417.0
2020-10-06,24.43,24.475,24.28,24.3,105978.0
2020-10-07,24.39,24.47,24.345,24.46,31261.0
2020-10-08,24.515,24.52,24.475,24.52,65265.0
2020-10-09,24.54,24.54,24.505,24.52,55631.0
2020-10-13,24.655,24.655,24.565,24.61,92263.0
2020-10-14,24.6,24.665,24.54,24.55,102719.0
2020-10-15,24.46,24.585,24.425,24.575,46064.0
2020-10-16,24.6,24.64,24.53,24.53,68080.0
2020-10-19,24.575,24.575,24.37,24.395,90334.0
2020-10-20,24.46,24.515,24.35,24.405,64309.0
2020-10-21,24.35,24.405,24.315,24.315,52157.0
2020-10-22,24.35,24.39,24.26,24.37,46897.0
2020-10-23,24.425,24.44,24.35,24.44,49631.0
2020-10-26,24.325,24.345,24.145,24.245,120598.0
2020-10-27,24.255,24.255,24.165,24.18,48134.0
2020-10-28,24.04,24.04,23.86,23.87,89634.0
2020-10-29,23.95,24.04,23.85,23.96,71083.0
2020-10-30,23.86,23.87,23.7,23.78,109644.0
2020-11-02,23.92,23.95,23.795,23.905,65957.0
2020-11-03,23.975,24.13,23.93,24.065,54325.0
2020-11-04,24.315,24.425,24.21,24.335,47334.0
2020-11-05,24.565,24.575,24.47,24.575,70560.0
2020-11-06,24.575,24.585,24.495,24.565,59001.0
2020-11-09,25.085,25.405,24.69,24.69,106594.0
2020-11-10,24.7,24.765,24.63,24.755,118861.0
2020-11-11,24.845,24.9,24.8,24.9,86314.0
2020-11-12,24.925,24.935,24.78,24.815,69624.0
2020-11-13,24.9,25.015,24.88,24.995,53423.0
2020-11-16,25.095,25.15,25.05,25.15,106862.0
2020-11-17,25.105,25.175,25.05,25.175,52708.0
2020-11-18,25.175,25.21,25.05,25.065,63825.0
2020-11-19,25.04,25.13,24.825,25.11,64598.0
2020-11-20,25.15,25.21,25.105,25.195,61833.0
2020-11-23,25.245,25.29,25.185,25.275,108179.0
2020-11-24,25.355,25.4,25.32,25.38,94736.0
2020-11-25,25.345,25.38,25.315,25.37,66085.0
2020-11-26,25.45,25.45,25.37,25.425,82753.0
2020-11-27,25.425,25.57,25.39,25.57,61833.0
2020-11-30,25.425,25.445,25.23,25.31,112577.0
2020-12-01,25.45,25.46,25.39,25.405,74717.0
2020-12-02,25.37,25.405,25.325,25.405,77586.0
2020-12-03,25.445,25.47,25.4,25.415,68523.0
2020-12-04,25.425,25.445,25.415,25.425,62711.0
2020-12-07,25.45,25.495,25.425,25.47,115413.0
2020-12-08,25.425,25.57,25.415,25.54,111309.0
2020-12-09,25.55,25.56,25.4,25.47,79685.0
2020-12-10,25.37,25.45,25.325,25.435,51839.0
2020-12-11,25.4,25.445,25.365,25.435,124014.0
2020-12-14,25.505,25.515,25.365,25.37,153673.0
2020-12-15,25.435,25.48,25.4,25.48,77007.0
2020-12-16,25.495,25.57,25.495,25.56,62494.0
2020-12-17,25.595,25.64,25.585,25.64,78684.0
2020-12-18,25.705,25.705,25.57,25.615,148948.0
2020-12-21,25.49,25.615,25.405,25.605,134018.0
2020-12-22,25.66,25.675,25.62,25.675,65094.0
2020-12-23,25.665,25.705,25.66,25.665,84268.0
2020-12-24,25.685,25.685,25.64,25.675,47393.0
2020-12-29,25.855,25.855,25.705,25.74,144924.0
2020-12-30,25.805,25.805,25.73,25.74,79958.0
2020-12-31,25.725,25.75,25.65,25.73,49702.0
2021-01-04,25.83,25.83,25.595,25.705,187861.0
2021-01-05,25.715,25.76,25.685,25.745,144959.0
2021-01-06,25.73,25.94,25.715,25.83,145594.0
2021-01-07,25.93,26.0,25.895,25.995,127172.0
2021-01-08,26.045,26.11,26.0,26.11,150338.0
2021-01-11,26.075,26.11,26.02,26.03,204296.0
2021-01-12,26.065,26.065,25.955,26.04,115738.0
2021-01-13,26.065,26.085,26.02,26.045,127283.0
2021-01-14,26.09,26.1,25.995,26.0,171841.0
2021-01-15,25.975,26.03,25.91,25.965,132901.0
2021-01-18,26.03,26.11,26.0,26.065,98447.0
2021-01-19,26.2,26.2,26.04,26.095,127061.0
2021-01-20,26.155,26.17,26.055,26.165,126325.0
2021-01-21,26.145,26.145,26.045,26.1,96215.0
2021-01-22,26.065,26.135,26.04,26.125,76228.0
2021-01-25,26.135,26.2,26.045,26.2,137105.0
2021-01-26,26.19,26.19,26.085,26.09,126648.0
2021-01-27,26.04,26.04,25.775,25.815,220999.0
2021-01-28,25.905,26.03,25.86,25.965,96959.0
2021-01-29,25.82,25.82,25.595,25.715,188157.0
2021-02-01,25.865,26.065,25.76,25.995,158645.0
2021-02-02,26.065,26.145,26.045,26.145,103914.0
2021-02-03,26.155,26.155,26.075,26.12,102193.0
2021-02-04,26.155,26.245,26.145,26.245,111478.0
2021-02-05,26.29,26.29,26.235,26.27,138540.0
2021-02-08,26.345,26.38,26.335,26.38,142315.0
2021-02-09,26.415,26.435,26.395,26.415,131714.0
2021-02-10,26.48,26.505,26.335,26.415,108383.0
2021-02-11,26.48,26.48,26.39,26.47,111120.0
2021-02-12,26.485,26.51,26.44,26.51,95733.0
2021-02-16,26.595,26.595,26.44,26.465,252814.0
2021-02-17,26.435,26.44,26.36,26.425,157231.0
2021-02-18,26.305,26.315,26.215,26.28,153516.0
2021-02-19,26.29,26.29,26.215,26.255,163655.0
2021-02-22,26.28,26.28,26.125,26.125,175169.0
2021-02-23,26.055,26.09,25.84,26.085,213625.0
2021-02-24,25.995,26.12,25.905,26.11,173614.0
2021-02-25,26.0,26.04,25.75,25.82,218061.0
2021-02-26,25.86,25.95,25.64,25.885,174333.0
2021-03-01,26.02,26.155,25.995,26.125,189437.0
2021-03-02,26.125,26.125,26.0,26.045,207805.0
2021-03-03,26.065,26.065,25.895,25.895,221388.0
2021-03-04,25.885,25.91,25.525,25.64,269432.0
2021-03-05,25.775,25.885,25.515,25.875,208082.0
2021-03-08,25.905,25.95,25.785,25.805,200031.0
2021-03-09,25.91,26.085,25.905,26.0,169102.0
2021-03-10,26.1,26.135,26.045,26.09,100926.0
2021-03-11,26.19,26.235,26.155,26.18,120507.0
2021-03-12,26.065,26.085,25.965,26.04,186281.0
2021-03-15,26.055,26.145,26.03,26.145,122304.0
2021-03-16,26.19,26.19,26.03,26.045,104280.0
2021-03-17,26.03,26.155,25.98,26.155,123258.0
2021-03-18,26.03,26.075,25.94,25.95,149943.0
2021-03-19,25.95,26.03,25.885,25.995,82886.0
2021-03-22,26.03,26.09,25.985,26.065,157958.0
2021-03-23,26.065,26.075,25.93,25.975,90244.0
2021-03-24,26.0,26.01,25.88,25.885,102860.0
2021-03-25,25.84,26.01,25.805,26.0,104451.0
2021-03-26,25.985,26.125,25.965,26.125,95406.0
2021-03-29,26.1,26.125,26.01,26.045,137419.0
2021-03-30,26.045,26.13,26.01,26.11,103714.0
2021-03-31,26.105,26.155,26.06,26.095,83169.0
2021-04-01,26.21,26.3,26.195,26.3,68538.0
2021-04-05,26.365,26.41,26.33,26.39,113364.0
2021-04-06,26.4,26.49,26.4,26.475,72542.0
2021-04-07,26.455,26.545,26.455,26.51,159632.0
2021-04-08,26.555,26.565,26.51,26.565,82512.0
2021-04-09,26.51,26.565,26.48,26.555,117373.0
2021-04-12,26.535,26.555,26.5,26.555,157789.0
2021-04-13,26.535,26.6,26.535,26.58,115980.0
2021-04-14,26.625,26.66,26.52,26.52,123170.0
2021-04-15,26.655,26.76,26.625,26.745,133713.0
2021-04-16,26.755,26.755,26.7,26.755,89837.0
2021-04-19,26.755,26.76,26.615,26.625,101939.0
2021-04-20,26.545,26.58,26.48,26.58,165825.0
2021-04-21,26.565,26.66,26.475,26.61,113908.0
2021-04-22,26.61,26.615,26.475,26.52,67451.0
2021-04-23,26.52,26.66,26.52,26.645,116311.0
2021-04-26,26.635,26.635,26.58,26.59,130552.0
2021-04-27,26.625,26.635,26.57,26.58,117539.0
2021-04-28,26.61,26.635,26.555,26.555,82441.0
2021-04-29,26.625,26.625,26.465,26.535,89295.0
2021-04-30,26.445,26.48,26.385,26.41,176649.0
2021-05-03,26.49,26.51,26.455,26.455,133916.0
2021-05-04,26.41,26.435,26.275,26.385,127672.0
2021-05-05,26.455,26.475,26.385,26.435,121175.0
2021-05-06,26.4,26.42,26.3,26.39,123501.0
2021-05-07,26.49,26.57,26.435,26.535,79823.0
2021-05-10,26.535,26.545,26.33,26.335,127273.0
2021-05-11,26.12,26.21,26.065,26.195,157021.0
2021-05-12,26.06,26.075,25.885,25.885,196456.0
2021-05-13,25.94,26.11,25.92,26.11,157615.0
2021-05-14,26.12,26.31,26.085,26.31,107818.0
2021-05-17,26.2,26.265,26.13,26.21,95359.0
2021-05-18,26.245,26.275,26.195,26.195,93594.0
2021-05-19,26.04,26.155,25.99,26.14,150002.0
2021-05-20,26.2,26.31,26.165,26.29,117997.0
2021-05-21,26.335,26.345,26.285,26.285,124403.0
2021-05-25,26.455,26.49,26.42,26.445,102127.0
2021-05-26,26.5,26.58,26.5,26.57,51432.0
2021-05-27,26.525,26.565,26.52,26.545,119961.0
2021-05-28,26.625,26.655,26.6,26.61,220086.0
2021-05-31,26.67,26.67,26.555,26.58,119997.0
2021-06-01,26.625,26.69,26.57,26.67,104880.0
2021-06-02,26.78,26.78,26.645,26.67,165573.0
2021-06-03,26.66,26.69,26.58,26.67,80974.0
2021-06-04,26.705,26.79,26.7,26.79,116496.0
2021-06-07,26.815,26.815,26.745,26.79,133118.0
2021-06-08,26.845,26.88,26.76,26.88,107568.0
2021-06-09,26.85,26.86,26.79,26.86,112930.0
2021-06-10,26.845,26.89,26.8,26.87,136347.0
2021-06-11,26.895,26.97,26.895,26.97,62293.0
2021-06-14,26.96,26.98,26.905,26.98,250988.0
2021-06-15,27.025,27.03,26.96,27.02,113153.0
2021-06-16,27.04,27.04,26.915,26.995,41436.0
2021-06-17,26.995,27.095,26.985,27.075,72814.0
2021-06-18,26.97,27.03,26.925,26.98,78091.0
2021-06-21,26.985,27.07,26.93,27.05,124830.0
2021-06-22,27.07,27.075,27.005,27.06,91991.0
2021-06-23,27.05,27.05,27.005,27.03,88360.0
2021-06-24,27.105,27.15,27.085,27.14,68405.0
2021-06-25,27.14,27.15,27.085,27.14,61749.0
2021-06-28,27.175,27.205,27.13,27.175,93062.0
2021-06-29,27.175,27.23,27.165,27.22,88092.0
2021-06-30,27.235,27.255,27.17,27.225,124985.0
2021-07-02,27.32,27.32,27.225,27.255,117547.0
2021-07-05,27.28,27.335,27.255,27.31,96181.0
2021-07-06,27.365,27.39,27.3,27.39,229550.0
2021-07-07,27.415,27.48,27.39,27.455,93712.0
2021-07-08,27.31,27.345,27.265,27.31,193635.0
2021-07-09,27.365,27.455,27.355,27.455,87841.0
2021-07-12,27.455,27.48,27.425,27.455,141619.0
2021-07-13,27.47,27.525,27.435,27.435,88576.0
2021-07-14,27.465,27.51,27.39,27.455,93248.0
2021-07-15,27.455,27.515,27.415,27.49,84531.0
2021-07-16,27.51,27.51,27.39,27.39,223827.0
2021-07-19,27.355,27.365,27.245,27.31,155348.0
2021-07-20,27.37,27.49,27.345,27.45,104966.0
2021-07-21,27.455,27.5,27.39,27.465,82075.0
2021-07-22,27.48,27.515,27.47,27.51,61170.0
2021-07-23,27.525,27.6,27.51,27.58,64325.0
2021-07-26,27.615,27.645,27.515,27.555,147032.0
2021-07-27,27.535,27.555,27.445,27.555,143020.0
2021-07-28,27.6,27.6,27.545,27.59,145490.0
2021-07-29,27.57,27.6,27.56,27.56,62091.0
2021-07-30,27.425,27.525,27.425,27.51,85801.0
2021-08-03,27.645,27.735,27.615,27.725,104602.0
2021-08-04,27.71,27.76,27.66,27.7,111135.0
2021-08-05,28.05,28.05,27.67,27.7,83015.0
2021-08-06,27.71,27.735,27.69,27.725,94457.0
2021-08-09,27.715,27.745,27.67,27.725,77689.0
2021-08-10,27.735,27.745,27.67,27.69,94011.0
2021-08-11,27.715,27.725,27.66,27.725,88003.0
2021-08-12,27.71,27.75,27.635,27.735,91284.0
2021-08-13,27.78,27.8,27.745,27.8,91275.0
2021-08-16,27.79,27.815,27.735,27.815,71930.0
2021-08-17,27.76,27.76,27.655,27.715,120851.0
2021-08-18,27.725,27.76,27.66,27.66,156615.0
2021-08-19,27.615,27.77,27.615,27.735,93175.0
2021-08-20,27.8,27.87,27.8,27.86,71110.0
2021-08-23,27.845,27.87,27.825,27.84,81244.0
2021-08-24,27.86,27.87,27.83,27.855,94345.0
2021-08-25,27.9,27.9,27.845,27.855,59396.0
2021-08-26,27.845,27.89,27.805,27.855,119462.0
2021-08-27,27.89,27.98,27.86,27.96,52823.0
2021-08-30,27.96,28.015,27.905,28.0,100239.0
2021-08-31,28.005,28.045,27.96,27.97,121885.0
2021-09-01,28.025,28.1,27.99,28.085,55586.0
2021-09-02,28.115,28.135,28.06,28.1,110749.0
2021-09-03,28.06,28.09,28.035,28.08,80909.0
2021-09-07,28.145,28.15,28.08,28.145,68278.0
2021-09-08,28.15,28.18,28.06,28.1,127521.0
2021-09-09,28.115,28.125,28.04,28.07,96220.0
2021-09-10,28.115,28.115,27.95,27.96,147784.0
2021-09-13,28.06,28.06,27.96,27.98,72436.0
2021-09-14,28.0,28.025,27.945,27.975,96604.0
2021-09-15,27.95,28.005,27.905,28.0,91445.0
2021-09-16,27.96,28.0,27.9,27.99,98773.0
2021-09-17,27.89,27.905,27.845,27.89,85465.0
2021-09-20,27.745,27.745,27.535,27.68,167801.0
2021-09-21,27.77,27.8,27.715,27.735,96333.0
2021-09-22,27.825,27.86,27.8,27.835,108539.0
2021-09-23,27.845,27.87,27.79,27.835,152345.0
2021-09-24,27.725,27.77,27.715,27.735,91452.0
2021-09-27,27.715,27.735,27.67,27.71,94721.0
2021-09-28,27.58,27.58,27.39,27.415,166665.0
2021-09-29,27.5,27.555,27.435,27.455,95241.0
2021-09-30,27.52,27.52,27.265,27.275,58603.0
2021-10-01,27.33,27.435,27.2,27.38,123794.0
2021-10-04,27.3,27.3,27.09,27.155,163166.0
2021-10-05,27.2,27.31,27.175,27.255,93624.0
2021-10-06,27.145,27.275,27.11,27.275,105673.0
2021-10-07,27.41,27.475,27.345,27.39,132476.0
2021-10-08,27.38,27.38,27.245,27.265,105682.0
2021-10-12,27.21,27.23,27.155,27.175,115763.0
2021-10-13,27.21,27.32,27.2,27.32,96419.0
2021-10-14,27.41,27.51,27.355,27.51,128424.0
2021-10-15,27.645,27.645,27.53,27.59,115973.0
2021-10-18,27.555,27.62,27.475,27.62,125295.0
2021-10-19,27.645,27.685,27.61,27.665,90132.0
2021-10-20,27.665,27.7,27.665,27.69,60868.0
2021-10-21,27.655,27.73,27.62,27.72,98645.0
2021-10-22,27.685,27.74,27.665,27.73,112795.0
2021-10-25,27.755,27.83,27.72,27.79,110790.0
2021-10-26,27.83,27.865,27.79,27.805,128242.0
2021-10-27,27.84,27.875,27.665,27.69,89345.0
2021-10-28,27.685,27.8,27.675,27.785,97281.0
2021-10-29,27.71,27.8,27.69,27.74,68679.0
2021-11-01,27.775,27.845,27.755,27.845,98971.0
2021-11-02,27.885,27.895,27.845,27.875,63148.0
2021-11-03,27.91,27.965,27.865,27.965,131513.0
2021-11-04,28.055,28.12,28.03,28.11,81782.0
2021-11-05,28.175,28.25,28.15,28.2,116838.0
2021-11-08,28.265,28.265,28.21,28.23,119909.0
2021-11-09,28.265,28.275,28.2,28.24,72496.0
2021-11-10,28.155,28.165,28.04,28.08,286628.0
2021-11-11,28.23,28.255,28.21,28.23,86661.0
2021-11-12,28.25,28.31,28.24,28.31,96683.0
2021-11-15,28.305,28.305,28.2,28.2,126787.0
2021-11-16,28.25,28.31,28.24,28.265,82994.0
2021-11-17,28.285,28.31,28.25,28.31,88195.0
2021-11-18,28.275,28.32,28.24,28.295,58710.0
2021-11-19,28.31,28.34,28.275,28.305,90561.0
2021-11-22,28.33,28.35,28.185,28.185,115699.0
2021-11-23,28.15,28.21,28.055,28.12,108979.0
2021-11-24,28.065,28.175,27.995,28.165,126254.0
2021-11-25,28.24,28.255,28.195,28.245,57839.0
2021-11-26,28.03,28.095,27.92,28.02,245634.0
2021-11-29,28.095,28.11,27.975,28.045,209694.0
2021-11-30,27.985,28.1,27.785,27.82,129020.0
2021-12-01,27.995,28.075,27.73,27.73,95486.0
2021-12-02,27.775,28.01,27.755,27.975,153594.0
2021-12-03,27.945,27.945,27.745,27.895,133004.0
2021-12-06,27.9,28.0,27.84,27.975,165879.0
2021-12-07,28.055,28.185,28.055,28.15,131297.0
2021-12-08,28.12,28.165,28.055,28.165,105847.0
2021-12-09,28.12,28.165,28.11,28.11,96432.0
2021-12-10,28.175,28.175,28.095,28.165,98222.0
2021-12-13,28.2,28.22,28.11,28.165,96067.0
2021-12-14,28.065,28.1,27.985,28.075,140391.0
2021-12-15,28.085,28.255,28.04,28.255,113216.0
2021-12-16,28.305,28.32,28.13,28.155,115964.0
2021-12-17,28.075,28.255,28.065,28.175,96926.0
2021-12-20,28.04,28.04,27.91,28.02,121969.0
2021-12-21,28.12,28.24,28.075,28.24,140764.0
2021-12-22,28.185,28.35,28.185,28.35,87758.0
2021-12-23,28.365,28.42,28.355,28.405,111145.0
2021-12-24,28.44,28.45,28.385,28.44,28724.0
2021-12-29,28.695,28.695,28.465,28.505,125922.0
2021-12-30,28.495,28.58,28.45,28.45,59655.0
2021-12-31,28.405,28.425,28.345,28.36,87848.0
2022-01-04,28.535,28.56,28.33,28.39,224159.0
2022-01-05,28.405,28.415,28.16,28.16,259594.0
2022-01-06,28.15,28.15,28.03,28.065,228956.0
2022-01-07,28.04,28.055,27.89,27.955,104983.0
2022-01-10,27.94,27.94,27.67,27.9,201794.0
2022-01-11,27.9,28.03,27.835,28.0,179974.0
2022-01-12,28.05,28.105,27.975,28.05,102218.0
2022-01-13,28.065,28.065,27.89,27.91,123482.0
2022-01-14,27.845,27.9,27.755,27.9,162996.0
2022-01-17,27.945,28.055,27.875,28.055,95681.0
2022-01-18,27.78,27.78,27.535,27.56,269243.0
2022-01-19,27.615,27.625,27.47,27.47,156474.0
2022-01-20,27.535,27.635,27.35,27.37,226811.0
2022-01-21,27.285,27.37,27.15,27.165,210397.0
2022-01-24,26.945,27.165,26.665,27.15,265489.0
2022-01-25,26.985,27.15,26.835,27.04,125212.0
2022-01-26,27.215,27.33,26.945,27.01,180804.0
2022-01-27,27.15,27.24,26.965,27.02,187762.0
2022-01-28,27.02,27.27,26.9,27.27,116796.0
2022-01-31,27.24,27.505,27.215,27.505,167591.0
2022-02-01,27.56,27.615,27.435,27.615,178877.0
2022-02-02,27.7,27.735,27.635,27.71,99534.0
2022-02-03,27.49,27.525,27.38,27.385,131766.0
2022-02-04,27.415,27.57,27.36,27.505,145316.0
2022-02-07,27.47,27.48,27.36,27.385,70409.0
2022-02-08,27.36,27.525,27.35,27.52,92976.0
2022-02-09,27.645,27.735,27.635,27.735,79912.0
2022-02-10,27.535,27.735,27.46,27.515,101441.0
2022-02-11,27.545,27.55,27.295,27.38,125213.0
2022-02-14,27.27,27.315,27.15,27.22,106019.0
2022-02-15,27.315,27.44,27.315,27.44,131981.0
2022-02-16,27.34,27.44,27.285,27.425,59011.0
2022-02-17,27.37,27.37,27.165,27.185,148337.0
2022-02-18,27.185,27.22,27.075,27.12,58648.0
2022-02-22,26.985,27.05,26.83,26.94,135597.0
2022-02-23,26.995,26.995,26.655,26.68,83587.0
2022-02-24,26.325,26.745,26.25,26.725,115128.0
2022-02-25,26.875,27.095,26.845,27.095,112160.0
2022-02-28,26.995,27.075,26.91,27.05,121025.0
2022-03-01,27.01,27.105,26.92,27.0,90797.0
2022-03-02,26.995,27.11,26.985,27.05,115079.0
2022-03-03,27.075,27.075,26.93,26.965,75297.0
2022-03-04,26.93,26.955,26.835,26.855,65669.0
2022-03-07,26.835,26.865,26.555,26.56,109835.0
2022-03-08,26.515,26.8,26.45,26.535,120219.0
2022-03-09,26.72,26.89,26.67,26.835,106668.0
2022-03-10,26.775,26.78,26.515,26.645,67185.0
2022-03-11,26.69,26.69,26.435,26.435,128984.0
2022-03-14,26.47,26.47,26.24,26.28,61138.0
2022-03-15,26.335,26.405,26.285,26.405,83841.0
2022-03-16,26.515,26.78,26.46,26.78,95487.0
2022-03-17,26.735,26.9,26.7,26.865,75714.0
2022-03-18,26.83,27.05,26.82,27.05,66633.0
2022-03-21,26.975,27.02,26.855,26.94,123572.0
2022-03-22,26.965,27.065,26.955,27.02,105607.0
2022-03-23,26.955,26.975,26.91,26.91,70370.0
2022-03-24,26.92,26.965,26.845,26.965,91871.0
2022-03-25,27.03,27.03,26.79,26.865,96020.0
2022-03-28,26.885,26.995,26.865,26.975,60301.0
2022-03-29,27.13,27.195,27.095,27.165,123844.0
2022-03-30,27.11,27.185,27.075,27.11,113776.0
2022-03-31,27.2,27.21,26.98,26.98,97450.0
2022-04-01,27.005,27.06,26.945,27.055,80471.0
2022-04-04,27.145,27.165,27.035,27.165,81158.0
2022-04-05,27.035,27.055,26.87,26.89,88390.0
2022-04-06,26.665,26.76,26.65,26.695,101508.0
2022-04-07,26.73,26.825,26.665,26.805,132775.0
2022-04-08,26.775,26.83,26.72,26.75,64693.0
2022-04-11,26.63,26.665,26.54,26.54,107607.0
2022-04-12,26.675,26.715,26.51,26.54,80155.0
2022-04-13,26.595,26.665,26.565,26.64,82159.0
2022-04-14,26.65,26.665,26.51,26.535,100871.0
2022-04-18,26.465,26.51,26.42,26.455,81003.0
2022-04-19,26.41,26.585,26.38,26.565,130052.0
2022-04-20,26.545,26.545,26.455,26.49,65668.0
2022-04-21,26.555,26.555,26.235,26.245,95294.0
2022-04-22,26.27,26.28,26.025,26.025,134582.0
2022-04-25,25.94,26.05,25.83,26.03,103241.0
2022-04-26,26.06,26.06,25.79,25.79,68259.0
2022-04-27,25.82,25.905,25.76,25.79,77542.0
2022-04-28,25.965,26.16,25.84,26.115,55768.0
2022-04-29,25.95,26.06,25.71,25.72,59866.0
2022-05-02,25.72,26.06,25.5,25.72,94515.0
2022-05-03,25.755,25.885,25.735,25.785,78215.0
2022-05-04,25.84,26.07,25.655,26.06,60483.0
2022-05-05,25.885,25.92,25.47,25.57,96356.0
2022-05-06,25.45,25.525,25.33,25.45,84948.0
2022-05-09,25.185,25.25,25.055,25.075,121129.0
2022-05-10,25.285,25.315,25.045,25.15,51861.0
2022-05-11,25.085,25.24,24.965,24.975,44376.0
2022-05-12,24.88,25.1,24.865,24.985,94054.0
2022-05-13,25.16,25.315,25.14,25.27,66244.0
2022-05-16,25.26,25.325,25.215,25.24,72819.0
2022-05-17,25.395,25.445,25.295,25.405,66632.0
2022-05-18,25.34,25.34,25.02,25.045,66799.0
2022-05-19,24.92,25.165,24.92,25.055,67081.0
2022-05-20,25.195,25.205,24.9,25.02,66519.0
2022-05-24,25.205,25.26,25.12,25.24,50993.0
2022-05-25,25.205,25.415,25.205,25.38,54390.0
2022-05-26,25.45,25.59,25.415,25.545,56307.0
2022-05-27,25.56,25.765,25.56,25.755,68748.0
2022-05-30,25.855,25.885,25.83,25.875,49545.0
2022-05-31,25.665,25.69,25.525,25.61,78598.0
2022-06-01,25.68,25.68,25.39,25.49,63045.0
2022-06-02,25.49,25.655,25.46,25.655,48892.0
2022-06-03,25.545,25.545,25.395,25.435,69462.0
2022-06-06,25.535,25.535,25.35,25.38,73721.0
2022-06-07,25.315,25.46,25.295,25.46,56526.0
2022-06-08,25.39,25.405,25.285,25.285,46074.0
2022-06-09,25.25,25.315,25.12,25.12,47637.0
2022-06-10,24.855,25.02,24.755,24.79,146220.0
2022-06-13,24.32,24.43,24.175,24.19,76634.0
2022-06-14,24.295,24.355,24.045,24.135,90711.0
2022-06-15,24.295,24.475,24.175,24.375,99372.0
2022-06-16,24.025,24.025,23.86,23.97,85059.0
2022-06-17,24.015,24.2,23.96,24.07,96758.0
2022-06-20,24.12,24.19,24.11,24.18,18723.0
2022-06-21,24.175,24.275,24.125,24.18,31751.0
2022-06-22,24.045,24.245,24.045,24.165,66620.0
2022-06-23,24.23,24.34,24.155,24.265,135033.0
2022-06-24,24.35,24.54,24.35,24.53,37758.0
2022-06-27,24.615,24.615,24.495,24.505,39980.0
2022-06-28,24.58,24.635,24.33,24.365,33853.0
2022-06-29,24.41,24.41,24.32,24.385,25156.0
2022-06-30,24.185,24.34,24.11,24.295,77085.0
2022-07-04,24.33,24.505,24.33,24.385,42596.0
2022-07-05,24.315,24.505,24.24,24.505,74995.0
2022-07-06,24.5,24.535,24.38,24.435,41064.0
2022-07-07,24.57,24.645,24.535,24.635,95198.0
2022-07-08,24.6,24.61,24.525,24.58,20174.0
2022-07-11,24.59,24.62,24.415,24.415,93216.0
2022-07-12,24.535,24.565,24.36,24.405,105941.0
2022-07-13,24.185,24.38,24.125,24.34,45240.0
2022-07-14,24.24,24.285,24.11,24.275,62849.0
2022-07-15,24.38,24.44,24.305,24.44,55121.0
2022-07-18,24.57,24.59,24.37,24.38,56444.0
2022-07-19,24.45,24.675,24.45,24.675,57839.0
2022-07-20,24.675,24.74,24.635,24.72,54879.0
2022-07-21,24.775,24.895,24.71,24.895,72740.0
2022-07-22,24.95,25.0,24.85,24.905,34363.0
2022-07-25,24.885,24.915,24.83,24.85,39648.0
2022-07-26,24.905,24.915,24.775,24.795,25478.0
2022-07-27,24.84,25.11,24.83,25.07,51895.0
2022-07-28,25.145,25.32,25.09,25.305,81045.0
2022-07-29,25.37,25.5,25.35,25.49,47351.0
2022-08-02,25.47,25.51,25.33,25.34,153999.0
2022-08-03,25.38,25.51,25.32,25.49,34993.0
2022-08-04,25.37,25.555,25.34,25.535,50369.0
2022-08-05,25.47,25.525,25.285,25.5,28111.0
2022-08-08,25.915,25.935,25.5,25.535,71367.0
2022-08-09,25.5,25.51,25.425,25.445,57998.0
2022-08-10,25.7,25.7,25.635,25.675,47786.0
2022-08-11,25.765,25.82,25.62,25.655,39132.0
2022-08-12,25.71,25.87,25.7,25.87,57777.0
2022-08-15,25.905,26.035,25.905,26.015,108253.0
2022-08-16,25.95,26.0,25.88,25.98,56998.0
2022-08-17,25.885,25.905,25.805,25.85,54465.0
2022-08-18,25.88,25.925,25.85,25.905,38343.0
2022-08-19,25.795,25.795,25.665,25.71,38464.0
2022-08-22,25.555,25.555,25.435,25.45,54295.0
2022-08-23,25.395,25.49,25.36,25.37,64078.0
2022-08-24,25.35,25.445,25.35,25.385,27193.0
2022-08-25,25.45,25.59,25.425,25.58,53814.0
2022-08-26,25.6,25.6,25.285,25.295,35380.0
2022-08-29,25.13,25.2,25.13,25.145,61568.0
2022-08-30,25.22,25.22,25.0,25.065,38466.0
2022-08-31,25.13,25.135,24.945,24.945,34879.0
2022-09-01,24.815,24.815,24.655,24.795,40744.0
2022-09-02,24.96,25.025,24.75,24.815,85691.0
2022-09-06,24.96,25.0,24.61,24.635,52192.0
2022-09-07,24.655,24.87,24.655,24.86,66223.0
2022-09-08,24.74,24.915,24.74,24.895,78093.0
2022-09-09,24.935,25.135,24.925,25.12,28444.0
2022-09-12,25.145,25.295,25.07,25.265,58162.0
2022-09-13,24.96,25.09,24.84,24.87,53663.0
2022-09-14,25.005,25.045,24.86,24.97,28911.0
2022-09-15,24.99,25.055,24.83,24.85,31575.0
2022-09-16,24.85,24.85,24.675,24.765,27876.0
2022-09-19,24.645,24.85,24.635,24.85,48077.0
2022-09-20,24.72,24.84,24.665,24.765,42921.0
2022-09-21,24.87,24.915,24.635,24.655,40983.0
2022-09-22,24.775,24.96,24.48,24.545,99220.0
2022-09-23,24.435,24.47,24.1,24.21,89985.0
2022-09-26,24.185,24.295,24.065,24.08,68830.0
2022-09-27,24.24,24.24,23.905,23.96,45904.0
2022-09-28,23.97,24.37,23.96,24.36,25891.0
2022-09-29,24.29,24.31,23.985,24.085,70970.0
2022-09-30,24.16,24.255,24.05,24.095,53159.0
2022-10-03,24.15,24.34,24.095,24.275,34620.0
2022-10-04,24.57,24.75,24.46,24.655,58413.0
2022-10-05,24.47,24.7,24.46,24.57,40737.0
2022-10-06,24.61,24.645,24.45,24.48,99299.0
2022-10-07,24.355,24.355,24.04,24.075,40650.0
2022-10-11,23.91,23.995,23.8,23.835,61013.0
2022-10-12,23.845,23.93,23.76,23.855,72214.0
2022-10-13,23.735,24.125,23.545,24.075,61254.0
2022-10-14,24.225,24.225,23.845,23.855,40456.0
2022-10-17,23.93,24.17,23.855,24.105,46012.0
2022-10-18,24.405,24.405,24.21,24.275,52078.0
2022-10-19,24.16,24.275,24.01,24.075,195381.0
2022-10-20,23.945,24.135,23.91,23.94,45878.0
2022-10-21,23.875,24.115,23.8,24.115,52159.0
2022-10-24,24.265,24.265,24.115,24.245,48512.0
2022-10-25,24.275,24.45,24.275,24.45,30904.0
2022-10-26,24.405,24.7,24.28,24.58,75316.0
2022-10-27,24.6,24.69,24.56,24.6,41342.0
2022-10-28,24.545,24.795,24.545,24.785,57322.0
2022-10-31,24.75,24.815,24.685,24.7,40362.0
2022-11-01,24.805,24.945,24.635,24.755,46105.0
2022-11-02,24.73,24.85,24.515,24.535,56889.0
2022-11-03,24.415,24.48,24.355,24.415,47949.0
2022-11-04,24.515,24.55,24.3,24.42,95625.0
2022-11-07,24.505,24.535,24.42,24.485,68380.0
2022-11-08,24.515,24.655,24.515,24.62,40163.0
2022-11-09,24.525,24.57,24.44,24.45,68832.0
2022-11-10,24.89,25.16,24.89,25.16,69998.0
2022-11-11,25.15,25.3,25.15,25.29,79944.0
2022-11-14,25.195,25.29,25.16,25.16,64001.0
2022-11-15,25.335,25.435,25.24,25.315,81351.0
2022-11-16,25.315,25.325,25.25,25.3,47531.0
2022-11-17,25.14,25.23,25.035,25.23,114925.0
2022-11-18,25.315,25.365,25.225,25.27,52383.0
2022-11-21,25.29,25.335,25.26,25.315,35405.0
2022-11-22,25.29,25.495,25.29,25.485,53331.0
2022-11-23,25.54,25.65,25.54,25.625,78053.0
2022-11-24,25.755,25.775,25.615,25.755,58790.0
2022-11-25,25.64,25.78,25.615,25.715,79720.0
2022-11-28,25.67,25.725,25.57,25.605,54146.0
2022-11-29,25.625,25.79,25.625,25.67,47646.0
2022-11-30,25.52,25.94,25.475,25.94,95799.0
2022-12-01,26.035,26.11,25.97,26.09,95906.0
2022-12-02,25.985,26.145,25.765,26.145,36332.0
2022-12-05,26.115,26.115,25.885,25.95,90860.0
2022-12-06,25.96,26.06,25.8,25.875,81366.0
2022-12-07,25.845,25.92,25.79,25.885,52172.0
2022-12-08,25.92,25.92,25.755,25.885,40114.0
2022-12-09,25.83,25.94,25.79,25.8,127090.0
2022-12-12,25.81,25.885,25.775,25.865,69157.0
2022-12-13,26.22,26.255,25.905,26.06,81792.0
2022-12-14,26.005,26.09,25.855,25.94,115557.0
2022-12-15,25.82,25.82,25.615,25.67,88186.0
2022-12-16,25.635,25.635,25.465,25.54,65819.0
2022-12-19,25.52,25.56,25.29,25.315,69896.0
2022-12-20,25.4,25.4,25.195,25.28,72985.0
2022-12-21,25.38,25.52,25.38,25.465,85134.0
2022-12-22,25.305,25.52,25.16,25.3,100559.0
2022-12-23,25.26,25.335,25.165,25.335,130898.0
2022-12-28,25.185,25.195,25.0,25.01,150173.0
2022-12-29,25.23,25.28,25.11,25.23,44326.0
2022-12-30,25.175,25.175,25.045,25.13,105224.0
2023-01-03,25.315,25.455,25.215,25.28,144241.0
2023-01-04,25.37,25.44,25.28,25.37,97386.0
2023-01-05,25.315,25.345,25.195,25.29,96394.0
2023-01-06,25.455,25.59,25.22,25.59,77362.0
2023-01-09,25.72,25.72,25.56,25.565,151100.0
2023-01-10,25.54,25.665,25.495,25.665,118267.0
2023-01-11,25.755,25.85,25.71,25.84,126376.0
2023-01-12,25.935,26.035,25.805,26.035,112965.0
2023-01-13,25.935,26.11,25.84,26.11,86447.0
2023-01-16,26.13,26.205,26.035,26.035,214018.0
2023-01-17,26.18,26.205,26.11,26.16,103210.0
2023-01-18,26.245,26.355,26.17,26.17,65015.0
2023-01-19,26.065,26.12,26.01,26.085,62608.0
2023-01-20,26.12,26.17,26.03,26.17,67908.0
2023-01-23,26.195,26.3,26.12,26.255,89896.0
2023-01-24,26.245,26.29,26.15,26.255,97356.0
2023-01-25,26.205,26.335,26.095,26.33,78255.0
2023-01-26,26.31,26.395,26.255,26.395,75194.0
2023-01-27,26.355,26.395,26.28,26.375,68869.0
2023-01-30,26.375,26.375,26.235,26.255,115944.0
2023-01-31,26.3,26.335,26.225,26.335,58695.0
2023-02-01,26.335,26.57,26.28,26.505,98377.0
2023-02-02,26.6,26.705,26.545,26.675,62970.0
2023-02-03,26.63,26.645,26.495,26.555,110835.0
2023-02-06,26.45,26.47,26.345,26.385,88225.0
2023-02-07,26.375,26.485,26.28,26.48,64049.0
2023-02-08,26.46,26.48,26.355,26.44,60472.0
2023-02-09,26.61,26.61,26.28,26.335,54631.0
2023-02-10,26.28,26.28,26.12,26.17,88757.0
2023-02-13,26.255,26.32,26.195,26.32,78471.0
2023-02-14,26.345,26.365,26.18,26.3,72273.0
2023-02-15,26.33,26.33,26.225,26.305,92977.0
2023-02-16,26.225,26.32,26.17,26.225,60099.0
2023-02-17,26.195,26.28,26.12,26.205,66953.0
2023-02-21,26.095,26.095,25.905,25.915,171508.0
2023-02-22,25.945,25.98,25.885,25.895,175157.0
2023-02-23,26.01,26.02,25.88,26.0,80427.0
2023-02-24,25.82,25.87,25.775,25.87,99537.0
2023-02-27,25.97,26.075,25.905,25.905,97448.0
2023-02-28,25.935,26.0,25.87,25.97,78837.0
2023-03-01,25.955,26.0,25.87,25.895,66209.0
2023-03-02,25.82,25.955,25.785,25.945,45838.0
2023-03-03,26.12,26.245,25.99,26.235,64502.0
2023-03-06,26.33,26.335,26.195,26.215,65930.0
2023-03-07,26.205,26.26,26.085,26.11,81897.0
2023-03-08,26.14,26.255,26.13,26.225,68742.0
2023-03-09,26.235,26.26,26.02,26.045,98469.0
2023-03-10,26.045,26.185,25.905,25.905,83518.0
2023-03-13,25.805,26.03,25.785,25.905,87202.0
2023-03-14,26.12,26.12,25.85,25.96,63889.0
2023-03-15,25.785,25.87,25.72,25.83,104868.0
2023-03-16,25.83,25.98,25.765,25.98,67018.0
2023-03-17,25.98,25.99,25.85,25.885,62581.0
2023-03-20,25.96,25.96,25.87,25.895,63696.0
2023-03-21,26.035,26.11,26.02,26.11,65814.0
2023-03-22,26.085,26.29,26.055,26.065,48893.0
2023-03-23,26.12,26.18,25.96,26.045,75940.0
2023-03-24,25.96,26.15,25.96,26.085,37648.0
2023-03-27,26.205,26.205,25.99,25.99,68702.0
2023-03-28,25.99,26.035,25.925,25.97,44309.0
2023-03-29,26.055,26.13,26.01,26.11,53611.0
2023-03-30,26.245,26.245,26.16,26.215,41258.0
2023-03-31,26.245,26.365,26.225,26.365,61779.0
2023-04-03,26.395,26.435,26.33,26.415,67749.0
2023-04-04,26.465,26.475,26.38,26.415,44360.0
2023-04-05,26.38,26.405,26.34,26.39,82214.0
2023-04-06,26.305,26.455,26.245,26.455,57315.0
2023-04-10,26.33,26.415,26.265,26.415,59411.0
2023-04-11,26.475,26.49,26.425,26.465,30556.0
2023-04-12,26.595,26.615,26.415,26.445,71609.0
2023-04-13,26.435,26.51,26.405,26.49,39178.0
2023-04-14,26.51,26.51,26.38,26.435,58610.0
2023-04-17,26.475,26.475,26.39,26.455,83712.0
2023-04-18,26.5,26.55,26.475,26.52,69280.0
2023-04-19,26.425,26.55,26.425,26.52,72099.0
2023-04-20,26.435,26.585,26.425,26.54,66225.0
2023-04-21,26.595,26.65,26.55,26.65,69021.0
2023-04-24,26.575,26.67,26.575,26.64,73774.0
2023-04-25,26.66,26.67,26.565,26.585,94384.0
2023-04-26,26.66,26.68,26.475,26.48,56984.0
2023-04-27,26.455,26.64,26.445,26.615,51632.0
2023-04-28,26.585,26.765,26.565,26.755,69368.0
2023-05-01,26.82,26.82,26.65,26.65,93546.0
2023-05-02,26.66,26.66,26.54,26.65,79387.0
2023-05-03,26.67,26.725,26.615,26.64,160244.0
2023-05-04,26.575,26.585,26.455,26.455,56669.0
2023-05-05,26.53,26.56,26.465,26.54,54956.0
2023-05-08,26.49,26.52,26.465,26.5,59161.0
2023-05-09,26.39,26.53,26.38,26.475,88008.0
2023-05-10,26.54,26.565,26.435,26.51,51519.0
2023-05-11,26.56,26.605,26.48,26.585,65831.0
2023-05-12,26.68,26.68,26.53,26.585,75553.0
2023-05-15,26.595,26.65,26.54,26.585,69612.0
2023-05-16,26.53,26.53,26.38,26.405,117334.0
2023-05-17,26.49,26.51,26.36,26.51,132882.0
2023-05-18,26.49,26.54,26.405,26.54,74037.0
2023-05-19,26.605,26.605,26.53,26.56,48541.0
2023-05-23,26.52,26.53,26.35,26.36,73817.0
2023-05-24,26.235,26.315,26.145,26.245,75774.0
2023-05-25,26.295,26.425,26.2,26.235,55987.0
2023-05-26,26.275,26.435,26.265,26.415,45971.0
2023-05-29,26.475,26.605,26.405,26.425,40142.0
2023-05-30,26.38,26.435,26.34,26.375,52249.0
2023-05-31,26.33,26.33,26.2,26.305,66965.0
2023-06-01,26.32,26.395,26.275,26.38,37383.0
2023-06-02,26.475,26.585,26.405,26.575,64796.0
2023-06-05,26.585,26.585,26.475,26.505,60932.0
2023-06-06,26.455,26.575,26.455,26.575,70562.0
2023-06-07,26.575,26.605,26.38,26.395,88575.0
2023-06-08,26.39,26.49,26.38,26.48,30694.0
2023-06-09,26.49,26.54,26.445,26.48,50907.0
2023-06-12,26.48,26.595,26.48,26.575,92097.0
2023-06-13,26.615,26.69,26.55,26.575,105487.0
2023-06-14,26.585,26.69,26.55,26.66,82896.0
2023-06-15,26.635,26.755,26.575,26.745,62202.0
2023-06-16,26.755,26.8,26.66,26.68,94024.0
2023-06-19,26.565,26.725,26.565,26.65,53684.0
2023-06-20,26.64,26.64,26.565,26.585,125177.0
2023-06-21,26.56,26.56,26.395,26.455,72453.0
2023-06-22,26.395,26.455,26.305,26.36,85698.0
2023-06-23,26.37,26.38,26.23,26.265,82975.0
2023-06-26,26.235,26.35,26.22,26.305,59386.0
2023-06-27,26.36,26.465,26.315,26.465,73580.0
2023-06-28,26.51,26.615,26.455,26.595,67052.0
2023-06-29,26.54,26.615,26.475,26.565,65112.0
2023-06-30,26.745,26.82,26.635,26.8,103206.0
2023-07-04,26.795,26.85,26.775,26.85,49673.0
2023-07-05,26.825,26.825,26.685,26.72,62879.0
2023-07-06,26.475,26.56,26.415,26.51,84328.0
2023-07-07,26.435,26.59,26.425,26.465,65646.0
2023-07-10,26.505,26.52,26.445,26.505,74562.0
2023-07-11,26.57,26.595,26.51,26.595,92361.0
2023-07-12,26.69,26.805,26.69,26.795,91064.0
2023-07-13,26.835,26.96,26.825,26.96,90378.0
2023-07-14,27.005,27.015,26.92,26.985,135007.0
2023-07-17,26.965,26.975,26.9,26.965,108055.0
2023-07-18,26.93,27.08,26.92,27.08,81901.0
2023-07-19,27.11,27.145,27.08,27.14,77720.0
2023-07-20,27.005,27.14,26.96,26.965,138882.0
2023-07-21,27.06,27.12,26.975,27.09,170642.0
2023-07-24,27.09,27.12,27.035,27.035,69018.0
2023-07-25,27.015,27.11,27.015,27.08,87320.0
2023-07-26,27.07,27.185,27.07,27.165,72009.0
2023-07-27,27.23,27.24,26.965,26.995,60600.0
2023-07-28,27.11,27.215,27.045,27.185,76473.0
2023-07-31,27.195,27.225,27.16,27.185,75662.0
2023-08-01,27.205,27.215,27.1,27.13,57313.0
2023-08-02,27.06,27.1,26.87,26.92,60138.0
2023-08-03,26.855,26.855,26.77,26.805,99315.0
2023-08-04,26.9,27.035,26.9,26.94,58435.0
2023-08-08,26.96,27.005,26.93,27.005,83470.0
2023-08-09,27.045,27.045,26.95,26.96,52605.0
2023-08-10,27.015,27.13,26.92,26.965,78789.0
2023-08-11,26.92,26.92,26.845,26.9,62473.0
2023-08-14,26.865,26.89,26.805,26.87,91330.0
2023-08-15,26.825,26.825,26.635,26.665,127482.0
2023-08-16,26.645,26.69,26.57,26.57,52711.0
2023-08-17,26.59,26.625,26.465,26.485,49618.0
2023-08-18,26.39,26.53,26.35,26.495,96586.0
2023-08-21,26.51,26.53,26.415,26.51,44752.0
2023-08-22,26.54,26.54,26.465,26.495,77603.0
2023-08-23,26.52,26.75,26.495,26.75,38813.0
2023-08-24,26.72,26.76,26.595,26.595,63771.0
2023-08-25,26.625,26.71,26.54,26.69,44882.0
2023-08-28,26.71,26.825,26.71,26.815,40197.0
2023-08-29,26.825,27.07,26.77,27.06,55908.0
2023-08-30,27.045,27.11,27.045,27.08,102985.0
2023-08-31,27.07,27.155,27.05,27.05,90929.0
2023-09-01,27.145,27.25,27.145,27.205,116778.0
2023-09-05,27.155,27.25,27.06,27.07,85580.0
2023-09-06,27.05,27.05,26.92,26.975,101817.0
2023-09-07,26.89,26.965,26.835,26.965,113646.0
2023-09-08,26.965,26.965,26.87,26.9,121880.0
2023-09-11,26.975,27.015,26.88,26.965,79093.0
2023-09-12,26.92,26.95,26.87,26.91,63330.0
2023-09-13,26.9,26.93,26.825,26.9,68319.0
2023-09-14,26.985,27.06,26.96,27.05,38009.0
2023-09-15,27.09,27.1,26.91,26.96,66074.0
2023-09-18,26.92,26.96,26.835,26.855,94845.0
2023-09-19,26.785,26.795,26.645,26.7,86976.0
2023-09-20,26.815,26.825,26.615,26.615,84171.0
2023-09-21,26.55,26.59,26.305,26.305,90704.0
2023-09-22,26.425,26.435,26.325,26.33,61114.0
2023-09-25,26.23,26.295,26.2,26.235,66234.0
2023-09-26,26.255,26.255,26.065,26.065,94412.0
2023-09-27,26.19,26.2,25.945,26.02,71563.0
2023-09-28,25.98,26.17,25.925,26.125,143543.0
2023-09-29,26.305,26.315,26.155,26.195,59291.0
2023-10-02,26.165,26.325,26.03,26.06,56765.0
2023-10-03,26.01,26.01,25.775,25.84,64020.0
2023-10-04,25.88,25.965,25.81,25.965,101828.0
2023-10-05,25.925,26.04,25.925,26.03,67825.0
2023-10-06,25.905,26.145,25.84,26.125,92705.0
2023-10-10,26.185,26.405,26.175,26.315,76017.0
2023-10-11,26.355,26.49,26.345,26.47,39348.0
2023-10-12,26.5,26.51,26.26,26.335,65088.0
2023-10-13,26.405,26.45,26.25,26.28,34602.0
2023-10-16,26.305,26.385,26.24,26.365,139694.0
2023-10-17,26.25,26.44,26.21,26.385,121664.0
2023-10-18,26.25,26.305,26.155,26.175,58587.0
2023-10-19,26.185,26.22,25.985,26.01,58383.0
2023-10-20,25.925,26.0,25.84,25.87,45675.0
2023-10-23,25.795,25.955,25.705,25.85,55541.0
2023-10-24,25.905,26.0,25.9,25.985,62356.0
2023-10-25,25.925,25.955,25.795,25.81,81257.0
2023-10-26,25.82,25.88,25.735,25.81,74325.0
2023-10-27,25.84,26.01,25.725,25.745,54432.0
2023-10-30,25.82,25.925,25.765,25.86,64942.0
2023-10-31,25.88,25.955,25.87,25.925,58174.0
2023-11-01,25.945,26.175,25.945,26.155,59984.0
2023-11-02,26.3,26.47,26.29,26.47,77333.0
2023-11-03,26.555,26.725,26.555,26.67,72319.0
2023-11-06,26.69,26.71,26.575,26.64,138898.0
2023-11-07,26.61,26.725,26.61,26.69,75023.0
2023-11-08,26.735,26.785,26.68,26.71,78433.0
2023-11-09,26.66,26.785,26.595,26.595,130404.0
2023-11-10,26.68,26.745,26.62,26.735,49852.0
2023-11-13,26.71,26.785,26.66,26.775,44344.0
2023-11-14,26.945,27.175,26.945,27.135,69654.0
2023-11-15,27.175,27.185,27.06,27.12,55648.0
2023-11-16,27.12,27.215,27.09,27.19,73316.0
2023-11-17,27.215,27.29,27.205,27.26,60447.0
2023-11-20,27.25,27.415,27.25,27.405,104698.0
2023-11-21,27.345,27.365,27.28,27.31,75113.0
2023-11-22,27.345,27.425,27.32,27.335,70996.0
2023-11-23,27.32,27.395,27.32,27.385,41792.0
2023-11-24,27.29,27.32,27.24,27.3,75423.0
2023-11-27,27.24,27.32,27.24,27.29,63801.0
2023-11-28,27.29,27.335,27.215,27.3,81231.0
2023-11-29,27.405,27.45,27.395,27.395,68919.0
2023-11-30,27.45,27.45,27.345,27.425,89019.0
2023-12-01,27.3,27.615,27.29,27.615,49891.0
2023-12-04,27.565,27.575,27.46,27.535,90285.0
2023-12-05,27.555,27.64,27.555,27.63,92002.0
2023-12-06,27.69,27.735,27.615,27.625,61313.0
2023-12-07,27.64,27.73,27.625,27.69,39904.0
2023-12-08,27.68,27.7,27.605,27.67,70027.0
2023-12-11,27.66,27.7,27.605,27.69,107857.0
2023-12-12,27.68,27.745,27.66,27.745,63270.0
2023-12-13,27.7,28.05,27.68,28.035,90084.0
2023-12-14,28.035,28.225,28.035,28.155,156621.0
2023-12-15,28.13,28.215,28.025,28.04,90128.0
2023-12-18,28.12,28.13,28.07,28.09,97630.0
2023-12-19,28.12,28.235,28.09,28.215,121788.0
2023-12-20,28.24,28.27,28.05,28.05,107101.0
2023-12-21,28.14,28.25,28.1,28.165,68097.0
2023-12-22,28.165,28.205,28.1,28.13,87115.0
2023-12-27,28.24,28.32,28.205,28.29,112112.0
2023-12-28,28.39,28.39,28.255,28.265,150998.0
2023-12-29,28.285,28.315,28.17,28.265,66046.0
2024-01-02,28.13,28.22,28.125,28.14,117818.0
2024-01-03,28.125,28.17,28.01,28.105,90441.0
2024-01-04,28.105,28.15,28.015,28.045,108278.0
2024-01-05,28.035,28.14,27.95,28.045,107068.0
2024-01-08,28.025,28.25,28.0,28.25,83735.0
2024-01-09,28.21,28.23,28.15,28.22,136864.0
2024-01-10,28.23,28.255,28.16,28.23,149185.0
2024-01-11,28.315,28.325,28.115,28.25,109776.0
2024-01-12,28.325,28.37,28.255,28.295,135135.0
2024-01-15,28.295,28.39,28.285,28.39,130242.0
2024-01-16,28.315,28.315,28.115,28.14,187475.0
2024-01-17,28.075,28.075,27.9,27.99,85947.0
2024-01-18,28.065,28.065,27.96,28.045,89038.0
2024-01-19,28.115,28.15,27.98,28.13,113126.0
2024-01-22,28.275,28.275,28.19,28.265,158395.0
2024-01-23,28.285,28.295,28.21,28.255,123616.0
2024-01-24,28.335,28.44,28.275,28.335,107112.0
2024-01-25,28.46,28.46,28.335,28.39,89766.0
2024-01-26,28.42,28.43,28.335,28.365,165859.0
2024-01-29,28.515,28.515,28.345,28.49,104971.0
2024-01-30,28.525,28.525,28.4,28.49,120604.0
2024-01-31,28.545,28.575,28.355,28.39,169126.0
2024-02-01,28.575,28.575,28.41,28.525,86341.0
2024-02-02,28.48,28.565,28.43,28.555,93508.0
2024-02-05,28.575,28.585,28.365,28.46,148212.0
2024-02-06,28.565,28.565,28.48,28.535,83576.0
2024-02-07,28.63,28.63,28.515,28.555,111183.0
2024-02-08,28.64,28.64,28.45,28.495,100826.0
2024-02-09,28.505,28.605,28.48,28.595,120422.0
2024-02-12,28.68,28.68,28.605,28.62,97461.0
2024-02-13,28.48,28.535,28.265,28.365,160136.0
2024-02-14,28.515,28.615,28.42,28.605,196616.0
2024-02-15,28.68,28.745,28.64,28.745,97370.0
2024-02-16,28.68,28.775,28.65,28.71,75977.0
2024-02-20,28.765,28.765,28.7,28.74,143046.0
2024-02-21,28.73,28.765,28.595,28.68,78874.0
2024-02-22,28.825,28.91,28.825,28.89,207273.0
2024-02-23,28.98,29.025,28.93,29.015,125312.0
2024-02-26,29.045,29.045,28.92,28.95,135649.0
2024-02-27,28.92,28.98,28.92,28.97,106374.0
2024-02-28,28.95,28.98,28.91,28.95,58611.0
2024-02-29,29.045,29.075,28.97,29.065,113448.0
2024-03-01,29.095,29.255,29.065,29.255,109386.0
2024-03-04,29.225,29.26,29.19,29.22,131760.0
2024-03-05,29.22,29.275,29.14,29.2,163532.0
2024-03-06,29.265,29.345,29.21,29.255,96456.0
2024-03-07,29.36,29.39,29.295,29.37,144766.0
2024-03-08,29.43,29.465,29.315,29.345,93207.0
2024-03-11,29.295,29.305,29.22,29.305,77327.0
2024-03-12,29.295,29.41,29.265,29.39,100130.0
2024-03-13,29.37,29.43,29.35,29.4,68353.0
2024-03-14,29.315,29.39,29.225,29.315,86296.0
2024-03-15,29.285,29.295,29.2,29.255,83646.0
2024-03-18,29.36,29.37,29.245,29.255,79901.0
2024-03-19,29.245,29.39,29.245,29.39,81757.0
2024-03-20,29.39,29.505,29.37,29.505,85659.0
2024-03-21,29.66,29.66,29.575,29.575,90289.0
2024-03-22,29.59,29.66,29.575,29.65,80135.0
2024-03-25,29.59,29.6,29.555,29.555,114174.0
2024-03-26,29.59,29.6,29.505,29.505,92139.0
2024-03-27,29.62,29.71,29.565,29.71,96522.0
2024-03-28,29.725,29.725,29.68,29.71,49444.0
2024-04-01,29.825,29.835,29.56,29.6,103177.0
2024-04-02,29.505,29.535,29.415,29.525,103129.0
2024-04-03,29.4,29.535,29.39,29.515,93183.0
2024-04-04,29.59,29.61,29.405,29.425,97725.0
2024-04-05,29.515,29.61,29.415,29.55,118377.0
2024-04-08,29.59,29.59,29.545,29.56,55571.0
2024-04-09,29.56,29.66,29.515,29.66,120431.0
2024-04-10,29.505,29.545,29.405,29.475,102918.0
2024-04-11,29.525,29.545,29.37,29.525,77958.0
2024-04-12,29.525,29.59,29.35,29.415,85501.0
2024-04-15,29.495,29.495,29.125,29.185,107973.0
2024-04-16,29.195,29.195,29.05,29.115,93240.0
2024-04-17,29.11,29.175,28.99,29.06,50570.0
2024-04-18,29.01,29.135,28.965,29.0,99189.0
2024-04-19,28.945,29.02,28.905,28.955,99185.0
2024-04-22,29.01,29.09,28.925,29.05,98375.0
2024-04-23,29.11,29.195,29.05,29.175,52923.0
2024-04-24,29.3,29.3,29.08,29.155,96905.0
2024-04-25,28.915,29.05,28.875,29.03,64785.0
2024-04-26,29.125,29.225,29.11,29.215,85898.0
2024-04-29,29.205,29.31,29.205,29.31,84066.0
2024-04-30,29.26,29.31,29.11,29.125,43118.0
2024-05-01,29.11,29.28,29.06,29.125,63548.0
2024-05-02,29.155,29.27,29.11,29.245,71342.0
2024-05-03,29.445,29.475,29.37,29.475,73680.0
2024-05-06,29.535,29.66,29.535,29.66,109548.0
2024-05-07,29.705,29.805,29.69,29.775,62260.0
2024-05-08,29.66,29.725,29.6,29.725,56480.0
2024-05-09,29.69,29.795,29.6,29.795,104111.0
2024-05-10,29.785,29.785,29.705,29.745,56734.0
2024-05-13,29.785,29.805,29.735,29.735,113684.0
2024-05-14,29.785,29.795,29.725,29.775,70487.0
2024-05-15,29.86,29.99,29.835,29.96,167546.0
2024-05-16,29.99,30.035,29.97,29.98,95423.0
2024-05-17,30.025,30.035,29.96,29.99,64159.0
2024-05-21,30.025,30.085,30.025,30.065,56297.0
2024-05-22,30.035,30.035,29.95,30.015,106567.0
2024-05-23,30.055,30.065,29.84,29.87,168816.0
2024-05-24,29.88,29.96,29.87,29.92,96234.0
2024-05-27,29.88,30.035,29.88,30.035,98656.0
2024-05-28,29.995,30.015,29.795,29.84,93210.0
2024-05-29,29.755,29.755,29.63,29.66,82676.0
2024-05-30,29.69,29.735,29.59,29.66,66195.0
2024-05-31,29.64,29.785,29.59,29.785,58670.0
2024-06-03,29.835,29.93,29.775,29.9,83841.0
2024-06-04,29.86,29.93,29.815,29.93,76656.0
2024-06-05,30.015,30.135,29.98,30.135,214900.0
2024-06-06,30.115,30.16,30.105,30.15,152090.0
2024-06-07,30.125,30.14,29.99,30.045,80209.0
2024-06-10,29.995,30.085,29.99,30.065,87783.0
2024-06-11,30.035,30.055,29.95,30.055,86896.0
2024-06-12,30.17,30.295,30.16,30.2,104728.0
2024-06-13,30.19,30.19,30.12,30.16,89379.0
2024-06-14,30.125,30.16,30.085,30.135,88260.0
2024-06-17,30.075,30.2,29.98,30.17,93797.0
2024-06-18,30.16,30.28,30.16,30.28,154158.0
2024-06-19,30.25,30.285,30.2,30.21,145944.0
2024-06-20,30.18,30.21,30.135,30.16,112262.0
2024-06-21,30.125,30.15,30.095,30.14,112120.0
2024-06-24,30.17,30.25,30.15,30.18,124347.0
2024-06-25,30.125,30.19,30.105,30.17,88163.0
2024-06-26,30.15,30.2,30.075,30.135,66171.0
2024-06-27,30.135,30.19,30.125,30.17,86969.0
2024-06-28,30.365,30.375,30.095,30.14,37396.0
2024-07-02,30.225,30.255,30.06,30.17,94222.0
2024-07-03,30.205,30.36,30.205,30.36,109890.0
2024-07-04,30.37,30.39,30.315,30.38,84969.0
2024-07-05,30.43,30.43,30.325,30.41,76096.0
2024-07-08,30.41,30.44,30.37,30.44,164853.0
2024-07-09,30.39,30.42,30.345,30.37,76993.0
2024-07-10,30.44,30.595,30.4,30.595,155114.0
2024-07-11,30.665,30.75,30.645,30.685,78412.0
2024-07-12,30.715,30.89,30.695,30.81,66926.0
2024-07-15,30.82,30.935,30.8,30.87,85595.0
2024-07-16,30.89,31.065,30.83,31.055,77842.0
2024-07-17,30.9,30.985,30.88,30.9,107695.0
2024-07-18,30.83,31.025,30.695,30.75,95824.0
2024-07-19,30.695,30.735,30.615,30.665,89983.0
2024-07-22,30.745,30.84,30.695,30.84,113098.0
2024-07-23,30.83,30.87,30.78,30.82,80742.0
2024-07-24,30.745,30.75,30.54,30.555,89235.0
2024-07-25,30.55,30.695,30.48,30.53,71833.0
2024-07-26,30.625,30.81,30.605,30.76,60970.0
2024-07-29,30.86,30.86,30.75,30.81,114610.0
2024-07-30,30.86,30.89,30.745,30.83,60933.0
2024-07-31,31.025,31.13,30.91,31.085,114463.0
2024-08-01,31.115,31.125,30.78,30.85,103463.0
2024-08-02,30.715,30.715,30.43,30.605,76638.0
2024-08-06,30.08,30.255,29.955,30.11,170631.0
2024-08-07,30.345,30.355,29.955,30.0,102828.0
2024-08-08,30.175,30.345,30.02,30.325,95040.0
2024-08-09,30.335,30.45,30.305,30.44,64508.0
2024-08-12,30.48,30.52,30.4,30.49,57457.0
2024-08-13,30.555,30.76,30.52,30.75,61001.0
2024-08-14,30.77,30.85,30.695,30.84,63964.0
2024-08-15,31.005,31.085,30.88,31.085,63487.0
2024-08-16,31.075,31.125,31.045,31.095,49394.0
2024-08-19,31.125,31.21,31.115,31.21,74796.0
2024-08-20,31.2,31.24,31.14,31.18,70039.0
2024-08-21,31.21,31.27,31.17,31.26,125920.0
2024-08-22,31.3,31.31,31.065,31.075,78867.0
2024-08-23,31.17,31.3,31.115,31.29,59965.0
2024-08-26,31.3,31.3,31.17,31.2,57116.0
2024-08-27,31.115,31.19,31.045,31.18,75959.0
2024-08-28,31.19,31.2,31.015,31.095,94810.0
2024-08-29,31.18,31.23,31.095,31.115,91169.0
2024-08-30,31.18,31.22,31.065,31.21,86853.0
2024-09-03,31.22,31.23,30.955,30.985,97280.0
2024-09-04,30.955,31.065,30.84,30.995,81442.0
2024-09-05,30.995,31.085,30.91,30.935,42784.0
2024-09-06,31.035,31.035,30.735,30.77,80730.0
2024-09-09,30.91,30.995,30.85,30.975,51699.0
2024-09-10,31.045,31.065,30.89,31.065,94130.0
2024-09-11,31.035,31.18,30.86,31.18,55108.0
2024-09-12,31.23,31.355,31.18,31.345,99717.0
2024-09-13,31.365,31.51,31.345,31.485,44776.0
2024-09-16,31.485,31.59,31.485,31.59,72008.0
2024-09-17,31.67,31.67,31.505,31.57,121331.0
2024-09-18,31.51,31.68,31.475,31.51,99636.0
2024-09-19,31.705,31.745,31.64,31.715,94123.0
2024-09-20,31.69,31.775,31.62,31.705,54393.0
2024-09-23,31.715,31.755,31.63,31.695,54868.0
2024-09-24,31.69,31.745,31.67,31.735,48008.0
2024-09-25,31.735,31.745,31.64,31.67,65204.0
2024-09-26,31.865,31.885,31.785,31.845,40277.0
2024-09-27,31.93,31.93,31.885,31.9,52798.0
2024-09-30,31.805,31.94,31.765,31.94,84100.0
2024-10-01,31.96,31.97,31.745,31.815,73376.0
2024-10-02,31.715,32.01,31.695,31.795,93969.0
2024-10-03,31.735,31.735,31.635,31.715,87862.0
2024-10-04,31.805,31.825,31.715,31.825,74106.0
2024-10-07,31.765,31.795,31.695,31.745,99636.0
2024-10-08,31.805,31.815,31.715,31.805,79062.0
2024-10-09,31.775,31.95,31.745,31.94,119395.0
2024-10-10,31.94,32.0,31.89,31.98,70715.0
2024-10-11,32.01,32.165,31.98,32.155,53411.0
2024-10-15,32.195,32.77,32.105,32.135,128949.0
2024-10-16,32.185,32.265,32.135,32.225,136897.0
2024-10-17,32.3,32.38,32.225,32.255,76862.0
2024-10-18,32.31,32.39,32.29,32.37,52996.0
2024-10-21,32.36,32.37,32.205,32.225,101183.0
2024-10-22,32.185,32.205,32.125,32.185,108038.0
2024-10-23,32.115,32.125,31.93,32.03,98757.0
2024-10-24,32.155,32.155,32.0,32.105,69646.0
2024-10-25,32.195,32.225,32.065,32.075,72267.0
2024-10-28,32.235,32.235,32.145,32.165,102677.0
2024-10-29,32.165,32.215,32.075,32.215,111758.0
2024-10-30,32.205,32.255,32.105,32.105,96925.0
2024-10-31,32.085,32.085,31.815,31.89,155680.0
2024-11-01,31.89,32.04,31.89,31.95,76385.0
2024-11-04,31.89,32.01,31.88,31.93,96685.0
2024-11-05,31.99,32.05,31.91,32.05,89940.0
2024-11-06,32.32,32.38,32.135,32.38,77934.0
2024-11-07,32.4,32.565,32.39,32.565,81369.0
2024-11-08,32.585,32.615,32.525,32.595,85562.0
2024-11-11,32.715,32.74,32.605,32.635,102129.0
2024-11-12,32.655,32.655,32.43,32.49,85903.0
2024-11-13,32.48,32.575,32.46,32.5,110984.0
2024-11-14,32.625,32.625,32.515,32.535,133767.0
2024-11-15,32.47,32.525,32.35,32.4,74153.0
2024-11-18,32.47,32.47,32.36,32.41,180148.0
2024-11-19,32.32,32.41,32.235,32.38,149202.0
2024-11-20,32.35,32.37,32.275,32.37,110173.0
2024-11-21,32.31,32.49,32.29,32.46,100940.0
2024-11-22,32.5,32.575,32.47,32.575,142808.0
2024-11-25,32.725,32.78,32.605,32.74,107059.0
2024-11-26,32.9,32.9,32.77,32.86,118093.0
2024-11-27,32.89,32.92,32.82,32.85,102142.0
2024-11-28,32.91,32.965,32.89,32.965,67682.0
2024-11-29,32.985,33.2,32.96,33.155,67710.0
2024-12-02,33.165,33.175,33.055,33.165,132548.0
2024-12-03,33.22,33.22,33.145,33.185,93572.0
2024-12-04,33.2,33.28,33.185,33.28,141566.0
2024-12-05,33.21,33.32,33.21,33.23,110308.0
2024-12-06,33.37,33.505,33.35,33.455,105062.0
2024-12-09,33.495,33.545,33.39,33.4,211812.0
2024-12-10,33.41,33.41,33.27,33.28,81488.0
2024-12-11,33.36,33.425,33.29,33.38,72210.0
2024-12-12,33.38,33.38,33.22,33.23,141780.0
2024-12-13,33.3,33.3,33.135,33.185,56696.0
2024-12-16,33.22,33.25,33.145,33.19,141519.0
2024-12-17,33.175,33.23,33.125,33.21,95839.0
2024-12-18,33.2,33.23,32.715,32.77,159460.0
2024-12-19,32.79,32.82,32.555,32.555,113957.0
2024-12-20,32.515,32.83,32.45,32.74,107755.0
2024-12-23,32.96,32.96,32.675,32.83,120121.0
2024-12-24,32.89,32.94,32.76,32.94,68455.0
2024-12-27,32.92,32.94,32.8,32.88,164290.0
2024-12-30,32.865,32.875,32.62,32.69,150221.0
2024-12-31,32.765,32.825,32.68,32.73,110381.0
2025-01-02,32.855,32.935,32.66,32.735,164278.0
2025-01-03,32.935,32.985,32.765,32.945,168585.0
2025-01-06,33.025,33.06,32.865,32.895,157966.0
2025-01-07,32.985,33.05,32.7,32.755,341921.0
2025-01-08,32.745,32.795,32.66,32.785,188039.0
2025-01-09,32.825,32.845,32.755,32.845,131090.0
2025-01-10,32.785,32.955,32.395,32.46,306797.0
2025-01-13,32.215,32.375,32.215,32.335,252216.0
2025-01-14,32.365,32.46,32.245,32.325,99416.0
2025-01-15,32.46,32.71,32.45,32.69,171572.0
2025-01-16,32.73,32.865,32.71,32.815,132222.0
2025-01-17,32.865,33.11,32.865,33.08,118825.0
2025-01-20,33.14,33.2,33.09,33.15,135012.0
2025-01-21,33.12,33.23,33.12,33.23,172783.0
2025-01-22,33.27,33.33,33.2,33.28,90395.0
2025-01-23,33.3,33.345,33.23,33.345,146694.0
2025-01-24,33.33,33.395,33.26,33.355,206544.0
2025-01-27,33.19,33.26,33.15,33.25,104784.0
2025-01-28,33.3,33.395,33.2,33.385,230173.0
2025-01-29,33.355,33.48,33.3,33.395,128552.0
2025-01-30,33.525,33.76,33.495,33.7,185236.0
2025-01-31,33.74,33.82,33.555,33.625,196444.0
2025-02-03,33.15,33.615,32.975,33.505,449971.0
2025-02-04,33.445,33.465,33.31,33.425,199728.0
2025-02-05,33.415,33.605,33.345,33.605,80027.0
2025-02-06,33.73,33.74,33.525,33.615,108589.0
2025-02-07,33.64,33.64,33.365,33.385,174026.0
2025-02-10,33.615,33.625,33.525,33.555,133531.0
2025-02-11,33.505,33.535,33.435,33.505,88311.0
2025-02-12,33.335,33.425,33.29,33.405,82119.0
2025-02-13,33.415,33.595,33.395,33.555,83628.0
2025-02-14,33.605,33.615,33.505,33.515,114351.0
2025-02-18,33.595,33.595,33.485,33.565,213592.0
2025-02-19,33.455,33.595,33.445,33.595,120948.0
2025-02-20,33.495,33.545,33.405,33.465,146619.0
2025-02-21,33.555,33.585,33.3,33.33,141788.0
2025-02-24,33.395,33.445,33.2,33.28,126947.0
2025-02-25,33.405,33.435,33.24,33.405,118409.0
2025-02-26,33.445,33.615,33.405,33.485,111583.0
2025-02-27,33.535,33.585,33.33,33.335,153410.0
2025-02-28,33.335,33.575,33.26,33.575,122698.0
2025-03-03,33.7,33.74,33.355,33.455,184533.0
2025-03-04,33.13,33.355,33.035,33.16,222556.0
2025-03-05,33.05,33.28,33.035,33.27,223229.0
2025-03-06,33.07,33.07,32.815,32.875,120425.0
2025-03-07,32.935,33.13,32.845,33.13,145088.0
2025-03-10,32.735,32.945,32.63,32.735,168503.0
2025-03-11,32.62,32.755,32.57,32.61,134591.0
2025-03-12,32.67,32.73,32.53,32.63,107326.0
2025-03-13,32.48,32.6,32.44,32.5,140588.0
2025-03-14,32.56,32.8,32.56,32.795,106780.0
2025-03-17,32.785,32.975,32.755,32.925,76846.0
2025-03-18,32.935,32.935,32.735,32.815,70348.0
2025-03-19,33.015,33.13,32.855,33.09,86163.0
2025-03-20,33.12,33.16,32.975,33.005,79884.0
2025-03-21,33.005,33.2,32.855,32.985,91005.0
2025-03-24,33.16,33.18,33.09,33.17,124852.0
2025-03-25,33.2,33.22,33.15,33.15,45539.0
2025-03-26,33.17,33.17,32.885,32.935,91718.0
2025-03-27,32.925,33.005,32.855,32.945,100186.0
2025-03-28,32.935,32.935,32.65,32.66,157894.0
2025-03-31,32.51,32.855,32.48,32.835,78135.0
2025-04-01,32.905,32.905,32.725,32.845,104133.0
2025-04-02,32.745,33.025,32.675,33.025,63369.0
2025-04-03,32.24,32.32,32.015,32.035,284356.0
2025-04-04,31.63,31.735,31.115,31.135,354454.0
2025-04-07,30.235,31.32,30.175,30.765,617596.0
2025-04-08,31.32,31.32,30.33,30.53,311119.0
2025-04-09,30.235,31.815,30.225,31.775,624749.0
2025-04-10,31.6,31.6,30.62,31.005,299831.0
2025-04-11,30.855,31.35,30.845,31.3,173005.0
2025-04-14,31.745,31.745,31.42,31.58,127430.0
2025-04-15,31.655,31.795,31.6,31.725,132715.0
2025-04-16,31.58,31.665,31.32,31.46,129388.0
2025-04-17,31.645,31.645,31.47,31.52,122759.0
2025-04-21,31.31,31.4,31.035,31.18,108063.0
2025-04-22,31.46,31.63,31.43,31.58,223135.0
2025-04-23,31.955,32.075,31.775,31.835,233763.0
2025-04-24,31.895,32.18,31.875,32.15,80764.0
2025-04-25,32.19,32.225,32.085,32.22,121566.0
2025-04-28,32.22,32.27,32.12,32.25,96971.0
2025-04-29,32.28,32.41,32.23,32.39,105154.0
2025-04-30,32.25,32.38,32.055,32.35,147039.0
2025-05-01,32.48,32.595,32.39,32.41,90135.0
2025-05-02,32.575,32.645,32.48,32.635,82721.0
2025-05-05,32.575,32.665,32.54,32.585,130013.0
2025-05-06,32.56,32.56,32.38,32.49,87841.0
2025-05-07,32.57,32.645,32.5,32.635,142414.0
2025-05-08,32.825,32.865,32.655,32.725,113133.0
2025-05-09,32.855,32.885,32.765,32.795,49535.0
2025-05-12,33.34,33.34,33.11,33.22,152836.0
2025-05-13,33.37,33.37,33.24,33.26,109918.0
2025-05-14,33.3,33.31,33.23,33.29,104826.0
2025-05-15,33.24,33.49,33.22,33.47,87761.0
2025-05-16,33.515,33.595,33.46,33.565,118752.0
2025-05-20,33.505,33.545,33.44,33.49,146638.0
2025-05-21,33.25,33.36,33.09,33.13,104591.0
2025-05-22,33.13,33.22,33.08,33.12,85978.0
2025-05-23,32.955,33.03,32.945,33.005,79661.0
2025-05-26,33.33,33.34,33.005,33.3,70683.0
2025-05-27,33.3,33.48,33.19,33.48,82276.0
2025-05-28,33.48,33.48,33.36,33.42,70046.0
2025-05-29,33.565,33.565,33.36,33.45,113962.0
2025-05-30,33.42,33.42,33.23,33.36,83642.0
2025-06-02,33.33,33.45,33.19,33.44,60717.0
2025-06-03,33.38,33.515,33.37,33.47,61060.0
2025-06-04,33.535,33.565,33.48,33.48,56500.0
2025-06-05,33.45,33.545,33.37,33.37,125062.0
2025-06-06,33.575,33.585,33.44,33.545,84732.0
2025-06-09,33.535,33.615,33.495,33.525,70091.0
2025-06-10,33.595,33.645,33.545,33.635,91450.0
2025-06-11,33.725,33.735,33.595,33.635,79874.0
2025-06-12,33.595,33.665,33.535,33.665,67554.0
2025-06-13,33.605,33.605,33.37,33.4,119291.0
2025-06-16,33.515,33.685,33.47,33.505,79923.0
2025-06-17,33.43,33.495,33.42,33.45,56969.0
2025-06-18,33.505,33.625,33.45,33.535,109763.0
2025-06-19,33.515,33.625,33.45,33.625,98884.0
2025-06-20,33.725,33.735,33.495,33.535,53782.0
2025-06-23,33.535,33.715,33.515,33.705,104840.0
2025-06-24,33.815,33.935,33.705,33.895,106243.0
2025-06-25,33.925,33.925,33.805,33.835,91455.0
2025-06-26,33.895,33.935,33.805,33.935,80953.0
2025-06-27,33.98,34.11,33.935,34.06,102443.0
2025-06-30,34.13,34.15,34.02,34.09,54974.0
2025-07-02,34.33,34.38,34.02,34.09,130312.0
2025-07-03,34.08,34.21,34.07,34.2,49685.0
2025-07-04,34.2,34.25,34.14,34.23,93210.0
2025-07-07,34.22,34.23,34.08,34.14,126123.0
2025-07-08,34.16,34.16,34.04,34.14,85432.0
2025-07-09,34.2,34.295,34.18,34.28,109124.0
2025-07-10,34.27,34.33,34.22,34.3,138662.0
2025-07-11,34.26,34.26,34.14,34.17,69455.0
2025-07-14,34.14,34.25,34.13,34.24,61458.0
2025-07-15,34.31,34.31,34.1,34.11,95073.0
2025-07-16,34.19,34.19,33.97,34.16,129952.0
2025-07-17,34.17,34.37,34.14,34.37,55030.0
2025-07-18,34.41,34.43,34.3,34.31,69698.0
2025-07-21,34.36,34.46,34.35,34.35,90031.0
2025-07-22,34.38,34.4,34.29,34.33,113740.0
2025-07-23,34.43,34.47,34.38,34.45,44342.0
2025-07-24,34.45,34.52,34.35,34.46,65640.0
2025-07-25,34.51,34.64,34.49,34.62,68575.0
2025-07-28,34.67,34.67,34.52,34.57,109103.0
2025-07-29,34.61,34.66,34.6,34.66,50000.0
2025-07-30,34.63,34.7,34.52,34.62,71741.0
2025-07-31,34.71,34.725,34.53,34.54,71394.0
2025-08-01,34.36,34.38,34.21,34.32,307483.0
2025-08-05,34.68,34.735,34.53,34.6,88206.0
2025-08-06,34.65,34.735,34.63,34.735,75011.0
2025-08-07,34.865,34.875,34.67,34.735,100345.0
2025-08-08,34.805,34.855,34.765,34.835,80102.0
2025-08-11,34.865,34.885,34.785,34.815,138419.0
2025-08-12,34.855,34.975,34.825,34.975,64243.0
2025-08-13,35.155,35.155,35.065,35.115,92086.0
2025-08-14,35.075,35.095,35.005,35.095,50478.0
2025-08-15,35.145,35.165,35.025,35.035,146735.0
2025-08-18,35.065,35.065,34.985,35.025,153621.0
2025-08-19,35.125,35.145,35.015,35.045,121758.0
2025-08-20,35.105,35.125,34.925,35.065,76839.0
2025-08-21,35.065,35.065,34.975,35.035,70217.0
2025-08-22,35.105,35.355,35.105,35.305,138472.0
2025-08-25,35.245,35.265,35.165,35.225,95862.0
2025-08-26,35.215,35.255,35.155,35.255,134793.0
2025-08-27,35.195,35.245,35.175,35.245,49677.0
2025-08-28,35.285,35.305,35.195,35.275,88753.0
2025-08-29,35.245,35.285,35.135,35.225,122020.0
2025-09-02,35.225,35.225,34.965,35.125,125829.0
2025-09-03,35.205,35.27,35.185,35.255,86289.0
2025-09-04,35.345,35.495,35.315,35.485,85116.0
2025-09-05,35.595,35.695,35.495,35.635,108473.0
2025-09-08,35.665,35.725,35.635,35.715,108621.0
2025-09-09,35.715,35.78,35.665,35.78,95611.0
2025-09-10,35.87,35.89,35.83,35.88,118427.0
2025-09-11,35.92,36.06,35.92,36.06,110277.0
2025-09-12,36.08,36.08,35.98,36.01,215195.0
2025-09-15,36.09,36.09,36.02,36.05,134791.0
2025-09-16,36.07,36.08,35.97,36.02,97469.0
2025-09-17,36.03,36.1,35.89,36.0,135923.0
2025-09-18,36.1,36.17,36.01,36.12,82604.0
2025-09-19,36.22,36.825,36.09,36.18,111744.0
2025-09-22,36.29,36.35,36.19,36.34,106012.0
2025-09-23,36.38,36.4,36.25,36.25,138161.0
2025-09-24,36.32,36.36,36.23,36.25,150988.0
2025-09-25,36.21,36.21,36.05,36.18,171449.0
2025-09-26,36.29,36.34,36.18,36.26,50348.0
2025-09-29,36.38,36.735,36.32,36.68,103678.0
2025-09-30,36.46,36.47,36.33,36.47,84434.0
2025-10-01,36.51,36.61,36.46,36.58,82530.0
2025-10-02,36.65,36.67,36.56,36.64,114284.0
2025-10-03,36.67,36.84,36.64,36.75,82667.0
2025-10-06,36.92,36.95,36.76,36.77,141219.0
2025-10-07,36.84,36.84,36.62,36.67,198085.0
2025-10-08,36.82,36.83,36.69,36.78,194620.0
2025-10-09,36.78,36.79,36.65,36.73,118244.0
2025-10-10,36.76,36.82,36.24,36.26,165907.0
2025-10-14,36.46,36.74,36.32,36.66,196321.0
2025-10-15,36.77,36.97,36.7,36.85,156736.0
2025-10-16,36.8,36.97,36.72,36.79,118622.0
2025-10-17,36.74,36.76,36.62,36.72,123814.0
2025-10-20,36.93,37.02,36.85,37.0,136029.0
2025-10-21,37.03,37.04,36.81,36.83,146085.0
2025-10-22,36.84,36.86,36.63,36.75,131389.0
2025-10-23,36.75,36.91,36.71,36.86,104677.0
2025-10-24,36.97,37.09,36.97,37.02,112202.0
2025-10-27,37.13,37.2,37.09,37.2,105205.0
2025-10-28,37.21,37.28,37.16,37.19,174172.0
2025-10-29,37.23,37.24,36.94,37.04,213980.0
2025-10-30,37.11,37.11,36.95,36.97,126493.0
2025-10-31,37.23,37.28,36.945,37.06,130148.0
2025-11-03,37.22,37.22,36.99,37.08,231030.0
2025-11-04,36.95,36.99,36.835,36.84,199556.0
2025-11-05,36.89,37.075,36.89,37.0,152178.0
2025-11-06,37.1,37.1,36.84,36.87,115317.0
2025-11-07,36.71,36.755,36.54,36.75,173529.0
2025-11-10,37.0,37.07,36.91,37.05,140840.0
2025-11-11,37.08,37.15,37.03,37.14,255887.0
2025-11-12,37.18,37.26,37.18,37.24,155870.0
2025-11-13,37.2,37.2,36.86,36.89,159258.0
2025-11-14,36.69,36.93,36.64,36.86,111473.0
2025-11-17,36.8,36.87,36.56,36.65,155878.0
2025-11-18,36.5,36.54,36.34,36.44,255376.0
2025-11-19,36.54,36.61,36.46,36.57,132824.0
2025-11-20,36.83,36.9,36.32,36.34,202389.0
2025-11-21,36.45,36.67,36.35,36.56,120594.0
2025-11-24,36.69,36.88,36.64,36.87,233835.0
2025-11-25,36.92,37.14,36.84,37.12,137610.0
2025-11-26,37.2,37.29,37.12,37.25,158389.0