Date,Open,High,Low,Close,Volume
2018-02-01,21.135,21.135,20.945,20.965,32873.0
2018-02-02,21.05,21.05,20.75,20.765,81887.0
2018-02-05,20.775,21.83,20.25,21.04,121297.0
2018-02-06,20.315,20.59,20.105,20.52,182547.0
2018-02-07,20.615,20.62,20.47,20.47,187771.0
2018-02-08,20.58,20.58,20.05,20.05,138339.0
2018-02-09,20.23,20.23,19.805,20.155,108520.0
2018-02-12,20.365,20.42,20.205,20.35,121819.0
2018-02-13,20.4,20.4,20.275,20.365,93833.0
2018-02-14,20.4,20.53,20.315,20.51,82518.0
2018-02-15,20.75,20.75,20.485,20.615,93029.0
2018-02-16,20.8,21.22,20.675,20.75,90916.0
2018-02-20,20.87,20.87,20.68,20.725,219330.0
2018-02-21,20.885,20.91,20.725,20.75,118737.0
2018-02-22,20.82,20.91,20.765,20.775,133700.0
2018-02-23,20.92,20.945,20.835,20.93,86257.0
2018-02-26,21.115,21.115,21.015,21.09,150080.0
2018-02-27,21.175,21.175,20.995,20.995,192716.0
2018-02-28,21.055,21.09,20.86,20.86,144277.0
2018-03-01,20.91,20.91,20.65,20.69,200580.0
2018-03-02,20.675,20.835,20.605,20.825,129114.0
2018-03-05,20.885,21.08,20.835,21.04,93879.0
2018-03-06,21.135,21.135,20.97,21.015,128407.0
2018-03-07,20.99,21.1,20.955,20.995,96171.0
2018-03-08,21.05,21.08,21.015,21.03,67138.0
2018-03-09,21.08,21.165,21.055,21.16,90292.0
2018-03-12,21.225,21.225,21.135,21.21,114363.0
2018-03-13,21.25,21.35,21.225,21.225,106391.0
2018-03-14,21.295,21.32,21.19,21.225,83207.0
2018-03-15,21.295,21.38,21.27,21.33,99336.0
2018-03-16,21.39,21.43,21.365,21.39,97939.0
2018-03-19,21.43,21.43,21.105,21.185,148814.0
2018-03-20,21.27,21.28,21.19,21.22,103763.0
2018-03-21,21.185,21.185,21.055,21.08,109866.0
2018-03-22,21.005,21.005,20.725,20.75,142616.0
2018-03-23,20.785,20.785,20.42,20.45,159403.0
2018-03-26,20.63,20.74,20.535,20.725,149200.0
2018-03-27,20.825,20.825,20.505,20.51,123009.0
2018-03-28,20.615,20.69,20.53,20.62,100463.0
2018-03-29,20.69,20.825,20.655,20.81,73313.0
2018-04-02,20.795,20.795,20.425,20.495,178640.0
2018-04-03,20.59,20.59,20.415,20.545,102116.0
2018-04-04,20.45,20.615,20.34,20.57,166943.0
2018-04-05,20.65,20.76,20.65,20.705,77439.0
2018-04-06,20.715,20.735,20.425,20.505,115061.0
2018-04-09,20.555,20.655,20.495,20.51,79490.0
2018-04-10,20.655,20.655,20.52,20.58,90974.0
2018-04-11,20.56,20.59,20.505,20.505,69876.0
2018-04-12,20.58,20.63,20.52,20.58,105402.0
2018-04-13,20.655,20.675,20.545,20.58,54682.0
2018-04-16,20.65,20.65,20.575,20.615,183586.0
2018-04-17,20.725,20.725,20.65,20.7,100900.0
2018-04-18,20.74,20.91,20.74,20.86,104011.0
2018-04-19,20.87,20.88,20.74,20.795,117989.0
2018-04-20,20.855,20.855,20.75,20.785,71570.0
2018-04-23,20.885,20.94,20.825,20.87,83014.0
2018-04-24,20.965,20.965,20.675,20.69,95081.0
2018-04-25,20.785,20.8,20.7,20.74,40132.0
2018-04-26,20.8,20.965,20.785,20.93,47771.0
2018-04-27,20.955,21.0,20.885,20.945,29187.0
2018-04-30,20.97,20.99,20.855,20.855,90981.0
2018-05-01,20.855,20.855,20.75,20.845,51892.0
2018-05-02,20.885,20.945,20.82,20.825,141180.0
2018-05-03,20.835,20.845,20.69,20.795,57621.0
2018-05-04,20.825,20.97,20.775,20.93,59608.0
2018-05-07,21.015,21.04,20.97,21.015,108422.0
2018-05-08,21.05,21.09,21.015,21.09,85565.0
2018-05-09,21.15,21.15,21.0,21.085,74190.0
2018-05-10,21.16,21.17,21.075,21.115,82264.0
2018-05-11,21.175,21.22,21.15,21.185,101790.0
2018-05-14,21.2,21.27,21.195,21.235,143701.0
2018-05-15,21.245,21.255,21.16,21.175,116983.0
2018-05-16,21.17,21.22,21.15,21.175,63941.0
2018-05-17,21.23,21.235,21.17,21.18,80518.0
2018-05-18,21.22,21.255,21.21,21.23,71385.0
2018-05-22,21.33,21.33,21.22,21.23,169520.0
2018-05-23,21.21,21.235,21.145,21.2,93997.0
2018-05-24,21.21,21.29,21.17,21.245,87727.0
2018-05-25,21.26,21.34,21.245,21.29,86644.0
2018-05-28,21.33,21.35,21.295,21.33,102168.0
2018-05-29,21.29,21.295,21.06,21.135,190547.0
2018-05-30,21.17,21.21,21.055,21.175,105856.0
2018-05-31,21.235,21.235,21.185,21.2,57702.0
2018-06-01,21.26,21.33,21.26,21.33,58057.0
2018-06-04,21.38,21.38,21.33,21.34,22500.0
2018-06-05,21.355,21.495,21.35,21.39,86126.0
2018-06-06,21.39,21.485,21.295,21.465,95233.0
2018-06-07,21.52,21.535,21.45,21.495,146204.0
2018-06-08,21.51,21.51,21.415,21.465,54200.0
2018-06-11,21.62,21.62,21.51,21.56,114063.0
2018-06-12,21.61,21.61,21.55,21.57,83306.0
2018-06-13,21.64,21.64,21.525,21.525,65204.0
2018-06-14,21.645,21.69,21.57,21.655,48857.0
2018-06-15,21.655,21.715,21.63,21.705,79918.0
2018-06-18,21.67,21.7,21.58,21.68,102162.0
2018-06-19,21.64,21.68,21.58,21.68,137321.0
2018-06-20,21.715,21.785,21.715,21.755,61011.0
2018-06-21,21.76,21.76,21.61,21.61,160601.0
2018-06-22,21.86,21.865,21.705,21.705,106497.0
2018-06-25,21.68,21.68,21.43,21.49,148550.0
2018-06-26,21.505,21.59,21.48,21.55,106647.0
2018-06-27,21.54,21.6,21.42,21.47,134691.0
2018-06-28,21.395,21.435,21.285,21.405,74143.0
2018-06-29,21.435,21.48,21.375,21.385,80228.0
2018-07-03,21.445,21.445,21.325,21.345,93630.0
2018-07-04,21.41,21.455,21.37,21.445,52759.0
2018-07-05,21.48,21.48,21.315,21.395,112099.0
2018-07-06,21.455,21.525,21.385,21.515,40167.0
2018-07-09,21.55,21.66,21.55,21.65,88320.0
2018-07-10,21.695,21.72,21.66,21.72,82297.0
2018-07-11,21.62,21.635,21.55,21.62,72677.0
2018-07-12,21.645,21.73,21.625,21.73,83603.0
2018-07-13,21.765,21.765,21.71,21.72,107807.0
2018-07-16,21.71,21.71,21.635,21.675,90712.0
2018-07-17,21.66,21.815,21.66,21.78,107851.0
2018-07-18,21.825,21.825,21.765,21.765,74791.0
2018-07-19,21.77,21.85,21.765,21.83,47343.0
2018-07-20,21.72,21.74,21.68,21.68,91154.0
2018-07-23,21.71,21.72,21.66,21.71,165175.0
2018-07-24,21.8,21.83,21.73,21.745,83990.0
2018-07-25,21.765,21.77,21.685,21.765,79285.0
2018-07-26,21.73,21.8,21.71,21.745,91111.0
2018-07-27,21.8,21.815,21.635,21.68,126057.0
2018-07-30,21.685,21.695,21.585,21.59,103871.0
2018-07-31,21.645,21.68,21.62,21.65,80077.0
2018-08-01,21.66,21.67,21.55,21.585,96468.0
2018-08-02,21.525,21.61,21.47,21.59,76183.0
2018-08-03,21.565,21.625,21.56,21.625,102108.0
2018-08-07,21.745,21.755,21.68,21.695,118875.0
2018-08-08,21.695,21.72,21.66,21.67,84039.0
2018-08-09,21.68,21.755,21.67,21.72,72059.0
2018-08-10,21.645,21.66,21.575,21.635,219733.0
2018-08-13,21.67,21.68,21.525,21.54,110458.0
2018-08-14,21.54,21.59,21.515,21.55,81790.0
2018-08-15,21.5,21.5,21.35,21.435,175219.0
2018-08-16,21.515,21.6,21.515,21.56,69908.0
2018-08-17,21.525,21.565,21.455,21.56,96931.0
2018-08-20,21.61,21.62,21.585,21.6,86440.0
2018-08-21,21.65,21.685,21.645,21.65,82943.0
2018-08-22,21.645,21.685,21.635,21.635,150301.0
2018-08-23,21.66,21.685,21.625,21.645,58492.0
2018-08-24,21.68,21.72,21.67,21.705,70587.0
2018-08-27,21.765,21.825,21.73,21.78,138695.0
2018-08-28,21.79,21.79,21.68,21.72,109380.0
2018-08-29,21.74,21.805,21.705,21.76,62223.0
2018-08-30,21.78,21.8,21.71,21.72,114069.0
2018-08-31,21.77,21.815,21.71,21.765,83786.0
2018-09-04,21.8,21.805,21.72,21.78,121231.0
2018-09-05,21.765,21.765,21.635,21.695,107732.0
2018-09-06,21.705,21.72,21.585,21.62,61631.0
2018-09-07,21.585,21.61,21.525,21.59,74491.0
2018-09-10,21.61,21.635,21.565,21.565,81968.0
2018-09-11,21.53,21.59,21.48,21.575,69322.0
2018-09-12,21.53,21.54,21.395,21.475,119293.0
2018-09-13,21.54,21.575,21.515,21.54,66873.0
2018-09-14,21.575,21.6,21.53,21.59,51537.0
2018-09-17,21.575,21.62,21.53,21.53,87002.0
2018-09-18,21.575,21.635,21.565,21.61,47436.0
2018-09-19,21.61,21.65,21.565,21.575,72796.0
2018-09-20,21.625,21.705,21.61,21.685,64250.0
2018-09-21,21.71,21.745,21.7,21.7,92820.0
2018-09-24,21.695,21.695,21.625,21.66,143978.0
2018-09-25,21.685,21.72,21.67,21.685,64372.0
2018-09-26,21.71,21.8,21.695,21.72,117670.0
2018-09-27,21.79,21.84,21.745,21.78,125154.0
2018-09-28,21.7,21.7,21.56,21.56,184419.0
2018-10-01,21.65,21.65,21.44,21.475,154286.0
2018-10-02,21.475,21.485,21.405,21.435,99677.0
2018-10-03,21.485,21.495,21.425,21.45,77015.0
2018-10-04,21.44,21.44,21.27,21.365,122977.0
2018-10-05,21.34,21.37,21.2,21.26,110456.0
2018-10-09,21.28,21.285,21.19,21.215,110121.0
2018-10-10,21.165,21.83,20.835,20.845,168966.0
2018-10-11,20.76,20.845,20.545,20.63,142661.0
2018-10-12,20.89,20.89,20.585,20.76,200253.0
2018-10-15,20.725,20.75,20.63,20.665,96408.0
2018-10-16,20.77,20.915,20.7,20.89,97366.0
2018-10-17,20.925,20.925,20.785,20.905,90342.0
2018-10-18,20.88,20.88,20.68,20.715,100162.0
2018-10-19,20.82,20.905,20.805,20.805,91648.0
2018-10-22,20.865,20.865,20.715,20.75,138126.0
2018-10-23,20.62,20.665,20.39,20.605,162994.0
2018-10-24,20.595,20.595,20.095,20.105,174078.0
2018-10-25,20.27,20.405,20.215,20.305,151250.0
2018-10-26,20.215,20.31,20.025,20.175,112085.0
2018-10-29,20.335,20.415,19.965,20.105,133795.0
2018-10-30,20.095,20.31,20.06,20.305,105673.0
2018-10-31,20.45,20.595,20.45,20.49,113798.0
2018-11-01,20.52,20.63,20.46,20.615,76446.0
2018-11-02,20.735,20.76,20.5,20.585,114552.0
2018-11-05,20.595,20.71,20.57,20.675,66826.0
2018-11-06,20.71,20.775,20.69,20.75,63354.0
2018-11-07,20.855,20.995,20.805,20.995,98994.0
2018-11-08,20.94,20.965,20.87,20.93,110834.0
2018-11-09,20.845,20.88,20.77,20.855,73701.0
2018-11-12,20.805,20.805,20.595,20.62,97344.0
2018-11-13,20.675,20.785,20.62,20.65,88523.0
2018-11-14,20.805,20.805,20.52,20.615,75281.0
2018-11-15,20.58,20.7,20.475,20.68,102557.0
2018-11-16,20.58,20.71,20.545,20.655,55555.0
2018-11-19,20.7,20.71,20.475,20.51,78161.0
2018-11-20,20.38,20.425,20.275,20.365,111529.0
2018-11-21,20.44,20.595,20.425,20.49,104370.0
2018-11-22,20.485,20.485,20.405,20.415,59267.0
2018-11-23,20.415,20.44,20.31,20.425,42340.0
2018-11-26,20.58,20.585,20.475,20.555,71320.0
2018-11-27,20.52,20.585,20.49,20.58,92223.0
2018-11-28,20.68,20.865,20.63,20.855,99970.0
2018-11-29,20.82,20.905,20.77,20.845,68273.0
2018-11-30,20.835,20.905,20.795,20.9,80768.0
2018-12-03,21.14,21.14,20.88,20.975,121240.0
2018-12-04,20.95,20.965,20.615,20.62,117801.0
2018-12-05,20.745,20.915,20.735,20.915,37787.0
2018-12-06,20.63,20.665,20.395,20.655,121172.0
2018-12-07,20.62,20.64,20.285,20.365,116170.0
2018-12-10,20.345,20.39,20.145,20.38,124426.0
2018-12-11,20.525,20.58,20.305,20.365,152356.0
2018-12-12,20.525,20.595,20.46,20.465,188782.0
2018-12-13,20.525,20.57,20.39,20.43,125700.0
2018-12-14,20.355,20.39,20.19,20.235,86372.0
2018-12-17,20.2,20.235,19.93,20.01,156944.0
2018-12-18,20.095,20.215,20.06,20.115,121091.0
2018-12-19,20.12,20.275,19.855,19.94,150971.0
2018-12-20,19.895,19.975,19.7,19.76,127294.0
2018-12-21,19.93,20.05,19.545,19.595,171314.0
2018-12-24,19.545,19.595,19.395,19.395,161028.0
2018-12-27,19.74,19.94,19.53,19.94,204571.0
2018-12-28,19.975,20.105,19.8,19.965,114828.0
2018-12-31,20.095,20.14,20.005,20.085,90837.0
2019-01-02,20.095,20.12,19.86,20.06,205099.0
2019-01-03,20.05,20.07,19.745,19.765,164885.0
2019-01-04,19.91,20.13,19.895,20.11,120947.0
2019-01-07,20.145,20.17,20.025,20.12,179706.0
2019-01-08,20.235,20.27,20.14,20.225,171991.0
2019-01-09,20.26,20.355,20.235,20.335,164431.0
2019-01-10,20.3,20.435,20.26,20.435,139599.0
2019-01-11,20.4,20.44,20.365,20.44,119193.0
2019-01-14,20.37,20.425,20.335,20.39,179537.0
2019-01-15,20.425,20.52,20.415,20.5,117475.0
2019-01-16,20.535,20.57,20.52,20.565,98926.0
2019-01-17,20.605,20.7,20.565,20.665,103917.0
2019-01-18,20.79,20.83,20.735,20.825,125271.0
2019-01-21,20.85,20.92,20.84,20.865,114174.0
2019-01-22,20.83,20.83,20.63,20.71,198496.0
2019-01-23,20.815,20.83,20.64,20.72,105955.0
2019-01-24,20.76,20.815,20.735,20.815,69696.0
2019-01-25,20.875,20.9,20.825,20.84,121086.0
2019-01-28,20.83,20.83,20.71,20.78,136952.0
2019-01-29,20.83,20.875,20.805,20.86,116179.0
2019-01-30,20.875,20.955,20.805,20.92,83123.0
2019-01-31,20.925,21.025,20.92,20.97,126125.0
2019-02-01,20.97,20.98,20.885,20.92,127758.0
2019-02-04,20.97,21.05,20.945,21.025,123665.0
2019-02-05,21.09,21.18,21.085,21.17,122663.0
2019-02-06,21.205,21.22,21.155,21.195,119104.0
2019-02-07,21.18,21.195,21.05,21.155,148760.0
2019-02-08,21.03,21.085,20.99,21.085,131489.0
2019-02-11,21.145,21.145,21.075,21.11,164907.0
2019-02-12,21.18,21.24,21.16,21.22,217367.0
2019-02-13,21.265,21.275,21.205,21.24,169653.0
2019-02-14,21.285,21.335,21.255,21.285,142159.0
2019-02-15,21.335,21.44,21.325,21.43,88426.0
2019-02-19,21.455,21.52,21.435,21.47,218049.0
2019-02-20,21.49,21.52,21.45,21.51,127181.0
2019-02-21,21.52,21.525,21.43,21.49,145468.0
2019-02-22,21.525,21.58,21.465,21.51,131827.0
2019-02-25,21.665,21.665,21.595,21.605,204290.0
2019-02-26,21.63,21.655,21.595,21.605,172637.0
2019-02-27,21.545,21.57,21.49,21.55,187537.0
2019-02-28,21.57,21.57,21.485,21.5,157242.0
2019-03-01,21.665,21.715,21.62,21.7,212753.0
2019-03-04,21.815,21.815,21.585,21.69,217056.0
2019-03-05,21.735,21.76,21.7,21.725,120141.0
2019-03-06,21.77,21.83,21.745,21.75,113862.0
2019-03-07,21.745,21.745,21.595,21.665,161239.0
2019-03-08,21.49,21.57,21.465,21.55,182742.0
2019-03-11,21.62,21.77,21.615,21.755,124338.0
2019-03-12,21.785,21.795,21.745,21.75,115955.0
2019-03-13,21.795,21.84,21.76,21.785,151450.0
2019-03-14,21.83,21.83,21.77,21.775,106694.0
2019-03-15,21.875,21.925,21.865,21.91,91405.0
2019-03-18,21.95,22.005,21.925,21.985,126127.0
2019-03-19,22.01,22.04,21.935,21.96,160670.0
2019-03-20,21.935,21.985,21.855,21.915,120653.0
2019-03-21,21.915,22.125,21.88,22.115,136523.0
2019-03-22,22.03,22.045,21.83,21.865,288725.0
2019-03-25,21.845,21.88,21.785,21.835,118663.0
2019-03-26,21.9,21.985,21.865,21.925,86024.0
2019-03-27,21.95,21.985,21.83,21.895,142528.0
2019-03-28,21.935,21.985,21.875,21.98,92858.0
2019-03-29,22.12,22.12,21.89,21.945,112596.0
2019-04-01,22.11,22.12,22.03,22.075,151026.0
2019-04-02,22.1,22.13,22.065,22.12,125639.0
2019-04-03,22.19,22.215,22.135,22.17,115913.0
2019-04-04,22.2,22.23,22.165,22.22,110552.0
2019-04-05,22.285,22.33,22.265,22.33,96753.0
2019-04-08,22.3,22.3,22.205,22.25,158609.0
2019-04-09,22.23,22.23,22.165,22.19,151468.0
2019-04-10,22.24,22.275,22.225,22.265,162646.0
2019-04-11,22.31,22.335,22.26,22.295,116871.0
2019-04-12,22.355,22.355,22.31,22.335,95252.0
2019-04-15,22.33,22.405,22.3,22.38,166009.0
2019-04-16,22.425,22.45,22.365,22.385,104384.0
2019-04-17,22.4,22.405,22.335,22.38,127987.0
2019-04-18,22.435,22.47,22.39,22.45,128789.0
2019-04-22,22.425,22.425,22.37,22.395,150287.0
2019-04-23,22.46,22.59,22.45,22.59,144845.0
2019-04-24,22.6,22.65,22.545,22.58,162532.0
2019-04-25,22.575,22.58,22.495,22.555,152971.0
2019-04-26,22.575,22.605,22.505,22.59,141743.0
2019-04-29,22.615,22.64,22.59,22.615,144237.0
2019-04-30,22.615,22.615,22.53,22.565,100691.0
2019-05-01,22.605,22.615,22.505,22.51,131265.0
2019-05-02,22.51,22.54,22.405,22.46,147128.0
2019-05-03,22.54,22.59,22.495,22.59,86233.0
2019-05-06,22.45,22.52,22.345,22.51,195043.0
2019-05-07,22.425,22.425,22.215,22.265,165633.0
2019-05-08,22.26,22.355,22.25,22.3,108696.0
2019-05-09,22.165,22.24,22.065,22.19,146150.0
2019-05-10,22.12,22.23,21.955,22.17,148700.0
2019-05-13,21.935,21.96,21.85,21.91,154172.0
2019-05-14,21.97,22.11,21.945,22.05,97854.0
2019-05-15,21.995,22.135,21.98,22.11,125413.0
2019-05-16,22.135,22.3,22.12,22.25,156576.0
2019-05-17,22.18,22.24,22.11,22.145,138377.0
2019-05-21,22.12,22.135,22.075,22.13,136038.0
2019-05-22,22.145,22.145,21.995,22.075,159559.0
2019-05-23,21.98,21.98,21.865,21.925,140214.0
2019-05-24,22.025,22.04,21.96,21.99,94262.0
2019-05-27,22.03,22.1,22.005,22.085,68955.0
2019-05-28,22.085,22.1,21.97,21.97,139467.0
2019-05-29,21.92,21.92,21.83,21.865,88413.0
2019-05-30,21.9,21.92,21.84,21.875,105836.0
2019-05-31,21.805,21.82,21.745,21.78,104684.0
2019-06-03,21.805,21.83,21.665,21.725,180754.0
2019-06-04,21.84,21.945,21.795,21.935,79761.0
2019-06-05,22.03,22.03,21.92,22.025,79406.0
2019-06-06,22.05,22.05,21.97,22.04,81942.0
2019-06-07,22.025,22.155,22.015,22.085,93302.0
2019-06-10,22.145,22.19,22.1,22.13,129215.0
2019-06-11,22.225,22.23,22.145,22.165,67394.0
2019-06-12,22.145,22.17,22.11,22.165,101094.0
2019-06-13,22.225,22.225,22.17,22.205,52905.0
2019-06-14,22.215,22.295,22.18,22.265,60336.0
2019-06-17,22.285,22.3,22.26,22.285,137070.0
2019-06-18,22.425,22.52,22.38,22.47,135708.0
2019-06-19,22.46,22.495,22.435,22.46,75649.0
2019-06-20,22.51,22.54,22.45,22.51,86150.0
2019-06-21,22.495,22.505,22.44,22.46,71965.0
2019-06-24,22.47,22.485,22.425,22.425,91146.0
2019-06-25,22.415,22.415,22.275,22.275,98807.0
2019-06-26,22.31,22.32,22.2,22.2,89827.0
2019-06-27,22.24,22.26,22.215,22.25,51627.0
2019-06-28,22.305,22.35,22.26,22.33,101574.0
2019-07-02,22.48,22.505,22.435,22.5,115340.0
2019-07-03,22.515,23.71,22.5,22.65,101392.0
2019-07-04,22.725,23.745,22.595,22.655,69678.0
2019-07-05,22.535,22.535,22.455,22.49,143406.0
2019-07-08,22.435,22.445,22.4,22.435,81812.0
2019-07-09,22.395,22.49,22.385,22.47,108652.0
2019-07-10,22.505,22.605,22.465,22.5,137137.0
2019-07-11,22.535,22.535,22.445,22.47,88547.0
2019-07-12,22.455,22.47,22.435,22.465,70480.0
2019-07-15,22.5,22.505,22.455,22.5,56193.0
2019-07-16,22.49,22.49,22.445,22.49,139609.0
2019-07-17,22.5,22.505,22.41,22.42,48016.0
2019-07-18,22.41,22.465,22.395,22.445,81955.0
2019-07-19,22.54,22.57,22.42,22.42,72833.0
2019-07-22,22.49,22.505,22.455,22.505,85974.0
2019-07-23,22.63,22.63,22.55,22.615,83531.0
2019-07-24,22.605,22.71,22.585,22.7,91603.0
2019-07-25,22.675,22.675,22.535,22.575,90696.0
2019-07-26,22.675,22.69,22.63,22.675,57359.0
2019-07-29,22.655,22.685,22.615,22.625,90896.0
2019-07-30,22.55,22.57,22.515,22.54,75158.0
2019-07-31,22.525,22.56,22.315,22.455,124471.0
2019-08-01,22.505,22.63,22.33,22.33,255156.0
2019-08-02,22.34,22.365,22.18,22.245,205287.0
2019-08-06,21.99,22.075,21.855,22.075,256821.0
2019-08-07,22.015,22.21,21.955,22.18,132051.0
2019-08-08,22.325,22.34,22.2,22.33,96280.0
2019-08-09,22.27,22.29,22.155,22.2,98566.0
2019-08-12,22.14,22.165,22.035,22.075,112310.0
2019-08-13,22.105,22.27,22.075,22.255,57079.0
2019-08-14,22.07,22.11,21.89,21.9,153788.0
2019-08-15,21.965,21.97,21.875,21.945,115648.0
2019-08-16,22.04,22.14,22.005,22.11,39262.0
2019-08-19,22.28,22.325,22.2,22.305,106059.0
2019-08-20,22.295,22.295,22.19,22.21,76738.0
2019-08-21,22.26,22.315,22.255,22.29,59854.0
2019-08-22,22.315,22.325,22.175,22.245,43317.0
2019-08-23,22.21,22.29,21.89,21.89,126722.0
2019-08-26,22.075,22.105,21.98,22.015,68673.0
2019-08-27,22.105,22.12,22.04,22.085,74913.0
2019-08-28,22.04,22.2,22.025,22.2,97636.0
2019-08-29,22.305,22.375,22.28,22.33,100518.0
2019-08-30,22.375,22.41,22.315,22.4,52465.0
2019-09-03,22.36,22.385,22.28,22.33,88992.0
2019-09-04,22.465,22.5,22.375,22.41,78987.0
2019-09-05,22.515,22.585,22.48,22.55,63445.0
2019-09-06,22.505,22.54,22.49,22.515,82795.0
2019-09-09,22.55,22.55,22.43,22.48,73858.0
2019-09-10,22.455,22.47,22.4,22.47,52488.0
2019-09-11,22.525,22.65,22.5,22.64,91160.0
2019-09-12,22.72,22.76,22.64,22.735,104148.0
2019-09-13,22.735,22.83,22.735,22.795,80004.0
2019-09-16,22.725,22.78,22.7,22.735,51770.0
2019-09-17,22.755,22.815,22.725,22.815,83244.0
2019-09-18,22.815,22.83,22.725,22.83,70770.0
2019-09-19,22.86,22.91,22.84,22.85,82426.0
2019-09-20,22.93,22.955,22.79,22.84,58465.0
2019-09-23,22.815,22.85,22.78,22.815,65211.0
2019-09-24,22.865,22.885,22.655,22.69,95770.0
2019-09-25,22.71,22.735,22.63,22.72,90463.0
2019-09-26,22.72,22.745,22.675,22.71,99148.0
2019-09-27,22.735,22.735,22.54,22.585,80033.0
2019-09-30,22.625,22.675,22.615,22.625,96949.0
2019-10-01,22.7,22.72,22.395,22.41,96315.0
2019-10-02,22.315,22.36,22.18,22.26,120099.0
2019-10-03,22.305,22.41,22.165,22.41,70920.0
2019-10-04,22.435,22.57,22.42,22.57,71263.0
2019-10-07,22.535,22.57,22.465,22.5,114557.0
2019-10-08,22.42,22.43,22.285,22.285,159208.0
2019-10-09,22.375,22.465,22.36,22.43,79019.0
2019-10-10,22.43,22.5,22.395,22.475,100781.0
2019-10-11,22.535,22.615,22.525,22.535,87918.0
2019-10-15,22.595,22.675,22.57,22.63,67631.0
2019-10-16,22.64,22.65,22.595,22.625,64930.0
2019-10-17,22.66,22.665,22.57,22.605,62742.0
2019-10-18,22.63,22.63,22.51,22.535,71197.0
2019-10-21,22.595,22.615,22.57,22.58,42251.0
2019-10-22,22.66,22.665,22.56,22.58,57644.0
2019-10-23,22.545,22.605,22.535,22.58,46430.0
2019-10-24,22.63,22.64,22.58,22.615,35345.0
2019-10-25,22.595,22.675,22.55,22.65,51942.0
2019-10-28,22.7,22.72,22.675,22.685,86726.0
2019-10-29,22.685,22.745,22.65,22.73,169598.0
2019-10-30,22.74,22.89,22.69,22.88,88055.0
2019-10-31,22.86,22.87,22.775,22.825,75752.0
2019-11-01,22.93,23.01,22.915,22.975,82122.0
2019-11-04,23.1,23.1,23.055,23.075,85314.0
2019-11-05,23.08,23.08,23.04,23.075,87397.0
2019-11-06,23.09,23.115,23.075,23.115,63222.0
2019-11-07,23.19,23.215,23.145,23.145,79521.0
2019-11-08,23.18,23.23,23.145,23.23,67307.0
2019-11-11,23.17,23.225,23.15,23.205,73358.0
2019-11-12,23.225,23.26,23.18,23.23,63660.0
2019-11-13,23.215,23.275,23.19,23.24,52237.0
2019-11-14,23.215,23.285,23.215,23.275,70139.0
2019-11-15,23.31,23.365,23.295,23.365,80546.0
2019-11-18,23.375,23.375,23.33,23.34,109677.0
2019-11-19,23.41,23.455,23.34,23.415,87325.0
2019-11-20,23.39,23.47,23.355,23.4,95448.0
2019-11-21,23.39,23.4,23.31,23.355,128475.0
2019-11-22,23.38,23.39,23.34,23.365,69347.0
2019-11-25,23.445,23.53,23.41,23.525,94863.0
2019-11-26,23.53,23.54,23.48,23.525,99789.0
2019-11-27,23.55,23.605,23.525,23.605,63560.0
2019-11-28,23.645,23.655,23.61,23.645,56321.0
2019-11-29,23.595,23.595,23.505,23.55,161013.0
2019-12-02,23.565,23.575,23.345,23.375,179117.0
2019-12-03,23.26,23.33,23.205,23.32,102805.0
2019-12-04,23.345,23.4,23.285,23.295,79197.0
2019-12-05,23.265,23.265,23.205,23.25,55339.0
2019-12-06,23.435,23.525,23.425,23.495,67957.0
2019-12-09,23.49,23.495,23.4,23.4,61790.0
2019-12-10,23.415,23.435,23.365,23.4,85037.0
2019-12-11,23.425,23.47,23.38,23.415,87998.0
2019-12-12,23.435,23.56,23.425,23.525,129060.0
2019-12-13,23.565,23.62,23.55,23.595,79168.0
2019-12-16,23.64,23.715,23.63,23.69,114007.0
2019-12-17,23.725,23.725,23.68,23.71,79821.0
2019-12-18,23.71,23.71,23.61,23.635,84678.0
2019-12-19,23.645,23.7,23.61,23.69,112581.0
2019-12-20,23.725,23.83,23.725,23.815,68187.0
2019-12-23,23.85,24.91,23.795,23.815,170429.0
2019-12-24,23.825,23.83,23.79,23.815,31996.0
2019-12-27,23.885,23.92,23.805,23.815,95396.0
2019-12-30,23.885,23.885,23.69,23.7,172710.0
2019-12-31,23.64,23.655,23.56,23.655,137379.0
2020-01-02,23.78,23.825,23.725,23.8,192239.0
2020-01-03,23.665,23.755,23.645,23.71,188906.0
2020-01-06,23.7,23.71,23.63,23.71,168468.0
2020-01-07,23.735,23.78,23.72,23.745,117489.0
2020-01-08,23.755,23.86,23.745,23.805,154492.0
2020-01-09,23.95,23.965,23.895,23.93,198966.0
2020-01-10,23.95,23.955,23.895,23.895,163960.0
2020-01-13,23.95,24.03,23.895,24.03,129927.0
2020-01-14,24.03,24.045,23.995,24.03,149830.0
2020-01-15,24.065,24.08,24.03,24.075,112480.0
2020-01-16,24.155,24.18,24.11,24.18,98418.0
2020-01-17,24.25,24.27,24.195,24.265,115408.0
2020-01-20,24.295,24.305,24.25,24.285,168394.0
2020-01-21,24.215,24.24,24.17,24.215,166609.0
2020-01-22,24.235,24.365,24.225,24.315,118584.0
2020-01-23,24.285,24.315,24.205,24.315,96396.0
2020-01-24,24.35,24.355,24.145,24.205,196792.0
2020-01-27,24.01,24.02,23.94,23.975,233454.0
2020-01-28,24.055,24.11,24.02,24.09,136039.0
2020-01-29,24.17,24.205,24.1,24.135,91472.0
2020-01-30,24.035,24.125,23.965,24.125,147168.0
2020-01-31,24.1,24.285,23.815,23.885,209158.0
2020-02-03,23.94,24.075,23.93,24.045,153468.0
2020-02-04,24.27,24.33,24.215,24.285,142343.0
2020-02-05,24.43,24.47,24.385,24.445,111444.0
2020-02-06,24.535,24.535,24.47,24.535,100351.0
2020-02-07,24.48,24.49,24.395,24.42,116335.0
2020-02-10,24.42,24.55,24.4,24.55,200629.0
2020-02-11,24.63,24.66,24.57,24.59,86851.0
2020-02-12,24.685,24.685,24.595,24.65,131408.0
2020-02-13,24.56,24.64,24.525,24.595,147442.0
2020-02-14,24.605,24.63,24.55,24.605,137825.0
2020-02-18,24.595,24.605,24.51,24.58,213741.0
2020-02-19,24.625,24.66,24.59,24.63,120620.0
2020-02-20,24.615,24.66,24.49,24.615,237348.0
2020-02-21,24.58,24.58,24.395,24.435,213174.0
2020-02-24,24.03,24.055,23.85,23.955,405151.0
2020-02-25,24.03,24.03,23.44,23.505,386852.0
2020-02-26,23.54,23.745,23.45,23.46,305394.0
2020-02-27,23.21,23.48,22.865,23.245,273300.0
2020-02-28,22.59,23.035,22.26,22.77,619961.0
2020-03-02,22.785,23.15,22.58,23.15,544896.0
2020-03-03,23.4,23.44,22.805,22.925,402431.0
2020-03-04,23.205,23.505,23.07,23.495,222590.0
2020-03-05,23.14,23.29,22.955,23.085,217197.0
2020-03-06,22.645,22.83,22.5,22.75,337231.0
2020-03-09,21.73,22.19,21.4,21.425,663702.0
2020-03-10,22.19,22.2,21.57,22.175,312343.0
2020-03-11,21.755,21.835,21.125,21.18,374586.0
2020-03-12,19.98,20.425,19.41,19.455,895286.0
2020-03-13,20.15,20.68,19.56,20.68,625313.0
2020-03-16,19.26,19.605,18.71,18.815,582696.0
2020-03-17,19.32,19.855,18.895,19.635,224780.0
2020-03-18,19.045,19.32,18.3,19.09,426531.0
2020-03-19,18.88,19.375,18.48,19.11,392690.0
2020-03-20,19.28,19.5,18.655,18.7,204863.0
2020-03-23,18.4,18.71,18.22,18.4,610325.0
2020-03-24,19.395,19.785,19.11,19.775,488027.0
2020-03-25,19.8,20.555,19.545,20.04,384101.0
2020-03-26,19.915,20.565,19.91,20.55,332736.0
2020-03-27,20.025,20.155,19.81,19.82,180502.0
2020-03-30,20.02,20.44,19.94,20.425,145853.0
2020-03-31,20.525,20.73,20.25,20.355,161953.0
2020-04-01,19.93,20.095,19.72,19.775,209770.0
2020-04-02,19.875,20.105,19.82,20.09,127772.0
2020-04-03,20.035,20.035,19.65,19.775,103405.0
2020-04-06,20.465,20.73,20.34,20.72,235108.0
2020-04-07,21.16,21.165,20.625,20.625,255370.0
2020-04-08,20.8,21.105,20.685,21.08,194360.0
2020-04-09,21.265,21.48,21.23,21.335,196477.0
2020-04-13,21.205,21.345,20.99,21.12,189076.0
2020-04-14,21.49,21.585,21.37,21.505,161827.0
2020-04-15,21.31,21.4,21.175,21.325,124680.0
2020-04-16,21.415,21.46,21.265,21.37,134028.0
2020-04-17,21.74,21.79,21.56,21.765,88059.0
2020-04-20,21.55,21.855,21.54,21.675,359807.0
2020-04-21,21.46,21.54,21.24,21.24,137304.0
2020-04-22,21.55,21.655,21.47,21.63,64024.0
2020-04-23,21.65,21.73,21.495,21.515,135262.0
2020-04-24,21.62,21.745,21.525,21.73,115427.0
2020-04-27,21.855,21.98,21.8,21.97,98036.0
2020-04-28,22.15,22.165,21.95,21.995,135955.0
2020-04-29,22.265,22.46,22.23,22.415,123692.0
2020-04-30,22.325,22.325,22.075,22.12,148069.0
2020-05-01,21.905,21.98,21.78,21.835,195663.0
2020-05-04,21.78,21.97,21.72,21.97,153135.0
2020-05-05,22.065,22.155,21.995,22.05,145981.0
2020-05-06,22.185,22.19,22.015,22.015,92810.0
2020-05-07,22.21,22.22,22.05,22.05,138942.0
2020-05-08,22.19,22.28,22.155,22.28,107042.0
2020-05-11,22.2,22.425,22.19,22.39,185775.0
2020-05-12,22.48,22.48,22.14,22.14,172850.0
2020-05-13,22.14,22.165,21.755,21.88,311964.0
2020-05-14,21.665,21.855,21.495,21.855,139703.0
2020-05-15,21.855,22.015,21.8,21.985,186260.0
2020-05-19,22.595,22.595,22.23,22.235,188746.0
2020-05-20,22.415,22.53,22.38,22.485,371325.0
2020-05-21,22.515,22.515,22.335,22.39,111306.0
2020-05-22,22.45,22.45,22.37,22.44,91230.0
2020-05-25,22.595,22.72,22.515,22.7,57792.0
2020-05-26,22.765,22.765,22.565,22.565,122961.0
2020-05-27,22.655,22.765,22.48,22.745,95014.0
2020-05-28,22.815,22.94,22.755,22.77,161877.0
2020-05-29,22.755,22.815,22.645,22.815,127534.0
2020-06-01,22.735,22.825,22.735,22.78,112885.0
2020-06-02,22.87,22.93,22.79,22.925,191303.0
2020-06-03,23.065,23.235,23.065,23.19,199034.0
2020-06-04,23.22,23.22,23.04,23.12,157177.0
2020-06-05,23.425,23.505,23.36,23.465,151601.0
2020-06-08,23.565,23.61,23.45,23.6,268915.0
2020-06-09,23.51,23.565,23.46,23.495,199575.0
2020-06-10,23.555,23.555,23.335,23.405,143997.0
2020-06-11,23.04,23.065,22.595,22.63,333387.0
2020-06-12,23.05,23.05,22.645,22.87,266963.0
2020-06-15,22.56,23.02,22.485,22.96,157871.0
2020-06-16,23.415,23.44,23.085,23.225,121176.0
2020-06-17,23.27,23.3,23.18,23.2,104582.0
2020-06-18,23.095,23.27,23.055,23.245,109993.0
2020-06-19,23.415,23.44,23.13,23.18,161134.0
2020-06-22,23.18,23.255,23.1,23.225,66813.0
2020-06-23,23.395,23.415,23.315,23.34,78156.0
2020-06-24,23.2,23.3,22.835,22.98,141339.0
2020-06-25,22.96,23.18,22.86,23.18,77060.0
2020-06-26,23.13,23.175,22.85,22.86,106076.0
2020-06-29,22.93,23.11,22.87,23.065,78177.0
2020-06-30,23.185,23.215,23.06,23.195,92559.0
2020-07-02,23.41,23.575,23.365,23.375,141024.0
2020-07-03,23.44,23.44,23.33,23.385,56954.0
2020-07-06,23.635,23.665,23.565,23.625,141301.0
2020-07-07,23.575,23.665,23.5,23.52,135880.0
2020-07-08,23.535,23.59,23.42,23.53,76796.0
2020-07-09,23.575,23.59,23.33,23.525,126588.0
2020-07-10,23.555,23.69,23.475,23.69,87986.0
2020-07-13,23.725,23.905,23.535,23.545,165424.0
2020-07-14,23.51,23.85,23.485,23.825,96458.0
2020-07-15,23.95,24.04,23.825,23.94,100096.0
2020-07-16,23.85,23.925,23.795,23.885,109555.0
2020-07-17,23.985,24.02,23.895,24.015,92660.0
2020-07-20,23.985,24.12,23.975,24.11,170249.0
2020-07-21,24.145,24.185,24.035,24.055,97785.0
2020-07-22,24.04,24.1,23.975,24.055,87813.0
2020-07-23,24.075,24.095,23.805,23.885,122870.0
2020-07-24,23.815,23.835,23.75,23.79,95176.0
2020-07-27,23.86,23.95,23.825,23.94,115720.0
2020-07-28,23.94,23.975,23.86,23.88,97952.0
2020-07-29,23.94,24.095,23.93,24.055,71152.0
2020-07-30,23.925,24.1,23.815,24.075,138845.0
2020-07-31,24.085,24.1,23.76,23.96,143071.0
2020-08-04,24.185,24.2,24.1,24.165,183615.0
2020-08-05,24.22,24.275,24.22,24.265,104796.0
2020-08-06,24.28,24.38,24.265,24.355,67983.0
2020-08-07,24.36,24.405,24.31,24.4,86137.0
2020-08-10,24.435,24.45,24.32,24.425,108137.0
2020-08-11,24.45,24.49,24.255,24.255,106681.0
2020-08-12,24.415,24.48,24.38,24.45,126645.0
2020-08-13,24.415,24.425,24.29,24.345,137270.0
2020-08-14,24.32,24.38,24.3,24.325,165988.0
2020-08-17,24.4,24.435,24.38,24.405,127279.0
2020-08-18,24.47,24.47,24.36,24.4,143431.0
2020-08-19,24.4,24.45,24.355,24.37,95507.0
2020-08-20,24.3,24.37,24.265,24.335,112326.0
2020-08-21,24.345,24.345,24.28,24.32,84092.0
2020-08-24,24.46,24.56,24.445,24.56,98325.0
2020-08-25,24.535,24.56,24.45,24.56,97482.0
2020-08-26,24.57,24.685,24.55,24.65,110623.0
2020-08-27,24.695,24.695,24.515,24.585,111015.0
2020-08-28,24.66,24.675,24.58,24.665,91591.0
2020-08-31,24.58,24.58,24.445,24.45,201534.0
2020-09-01,24.515,24.665,24.445,24.665,106798.0
2020-09-02,24.75,24.855,24.695,24.8,97517.0
2020-09-03,24.8,24.82,24.325,24.425,179378.0
2020-09-04,24.405,24.47,23.93,24.185,184684.0
2020-09-08,24.04,24.185,23.925,24.015,141919.0
2020-09-09,24.22,24.38,24.21,24.295,95186.0
2020-09-10,24.325,24.37,24.04,24.05,103573.0
2020-09-11,24.14,24.235,24.015,24.11,103442.0
2020-09-14,24.3,24.37,24.265,24.355,123448.0
2020-09-15,24.46,24.535,24.435,24.48,58658.0
2020-09-16,24.55,24.55,24.38,24.4,62215.0
2020-09-17,24.22,24.355,24.175,24.275,80928.0
2020-09-18,24.39,24.4,24.085,24.175,109448.0
2020-09-21,23.97,24.015,23.735,24.015,164289.0
2020-09-22,24.04,24.13,23.93,24.12,61934.0
2020-09-23,24.185,24.19,23.805,23.835,93026.0
2020-09-24,23.725,23.95,23.69,23.835,107200.0
2020-09-25,23.805,24.075,23.76,24.055,137620.0
2020-09-28,24.245,24.355,24.245,24.325,92435.0
2020-09-29,24.335,24.345,24.245,24.31,72337.0
2020-09-30,24.355,24.41,24.165,24.23,110614.0
2020-10-01,24.365,24.365,24.255,24.335,68576.0
2020-10-02,24.075,24.325,24.065,24.255,149850.0
2020-10-05,24.335,24.515,24.335,24.505,69202.0
2020-10-06,24.58,24.605,24.345,24.365,117021.0
2020-10-07,24.5,24.605,24.46,24.59,73734.0
2020-10-08,24.635,24.695,24.625,24.66,44206.0
2020-10-09,24.725,24.725,24.66,24.705,88677.0
2020-10-13,24.86,24.86,24.725,24.78,269496.0
2020-10-14,24.795,24.85,24.69,24.69,108824.0
2020-10-15,24.56,24.735,24.525,24.725,108974.0
2020-10-16,24.795,24.83,24.69,24.715,100571.0
2020-10-19,24.76,24.76,24.455,24.5,192191.0
2020-10-20,24.6,24.6,24.455,24.48,130747.0
2020-10-21,24.46,24.525,24.415,24.435,73319.0
2020-10-22,24.46,24.505,24.345,24.5,90697.0
2020-10-23,24.535,24.59,24.47,24.59,62466.0
2020-10-26,24.48,24.49,24.19,24.3,209739.0
2020-10-27,24.325,24.325,24.19,24.23,104284.0
2020-10-28,24.03,24.03,23.775,23.795,204185.0
2020-10-29,23.885,24.04,23.785,23.92,103947.0
2020-10-30,23.82,23.85,23.595,23.76,172603.0
2020-11-02,23.91,23.92,23.73,23.865,149369.0
2020-11-03,23.985,24.185,23.91,24.175,116980.0
2020-11-04,24.345,24.555,24.265,24.39,81569.0
2020-11-05,24.715,24.75,24.615,24.75,87858.0
2020-11-06,24.76,24.76,24.65,24.715,113906.0
2020-11-09,26.06,26.385,24.94,24.95,270754.0
2020-11-10,24.975,25.055,24.875,25.04,151306.0
2020-11-11,25.155,25.285,25.12,25.24,85965.0
2020-11-12,25.245,25.265,25.04,25.095,133200.0
2020-11-13,25.23,25.365,25.195,25.33,101942.0
2020-11-16,25.49,25.535,25.4,25.535,142139.0
2020-11-17,25.49,25.57,25.38,25.555,133285.0
2020-11-18,25.58,25.58,25.39,25.39,158263.0
2020-11-19,25.41,25.525,25.355,25.48,120349.0
2020-11-20,25.5,25.58,25.435,25.515,137495.0
2020-11-23,25.605,25.66,25.545,25.625,142762.0
2020-11-24,25.78,25.84,25.735,25.825,141969.0
2020-11-25,25.835,25.835,25.715,25.815,114401.0
2020-11-26,25.84,25.88,25.815,25.86,113246.0
2020-11-27,25.87,25.97,25.86,25.93,138890.0
2020-11-30,25.88,25.88,25.56,25.69,211484.0
2020-12-01,25.895,25.915,25.815,25.85,146314.0
2020-12-02,25.805,25.87,25.75,25.86,140632.0
2020-12-03,25.895,25.94,25.84,25.86,163232.0
2020-12-04,25.905,25.94,25.87,25.93,171883.0
2020-12-07,25.94,25.985,25.88,25.935,161031.0
2020-12-08,25.905,26.065,25.895,26.06,116239.0
2020-12-09,26.075,26.075,25.84,25.94,304697.0
2020-12-10,25.805,25.915,25.745,25.905,145004.0
2020-12-11,25.835,25.885,25.77,25.87,106052.0
2020-12-14,25.97,25.975,25.79,25.79,130031.0
2020-12-15,25.885,25.93,25.84,25.905,132024.0
2020-12-16,25.985,26.065,25.975,26.05,107069.0
2020-12-17,26.105,26.165,26.095,26.16,119508.0
2020-12-18,26.205,26.22,26.075,26.175,174225.0
2020-12-21,26.06,26.105,25.85,26.095,253271.0
2020-12-22,26.175,26.205,26.13,26.185,97931.0
2020-12-23,26.185,26.255,26.185,26.195,147456.0
2020-12-24,26.21,26.21,26.15,26.19,63495.0
2020-12-29,26.355,26.375,26.23,26.265,157554.0
2020-12-30,26.355,26.355,26.265,26.265,148876.0
2020-12-31,26.24,26.255,26.15,26.23,125107.0
2021-01-04,26.41,26.41,26.055,26.2,363955.0
2021-01-05,26.21,26.3,26.195,26.295,253461.0
2021-01-06,26.31,26.575,26.285,26.42,294370.0
2021-01-07,26.59,26.68,26.545,26.665,190583.0
2021-01-08,26.765,26.82,26.68,26.82,294989.0
2021-01-11,26.845,26.865,26.72,26.73,339075.0
2021-01-12,26.775,26.78,26.655,26.745,239653.0
2021-01-13,26.775,26.79,26.71,26.73,205134.0
2021-01-14,26.79,26.81,26.675,26.69,222029.0
2021-01-15,26.7,26.71,26.545,26.635,264479.0
2021-01-18,26.72,26.82,26.63,26.775,225624.0
2021-01-19,26.855,26.855,26.72,26.8,218843.0
2021-01-20,26.875,26.9,26.745,26.88,188835.0
2021-01-21,26.89,26.9,26.765,26.82,225823.0
2021-01-22,26.79,26.875,26.73,26.855,173265.0
2021-01-25,26.88,26.945,26.72,26.92,312655.0
2021-01-26,26.92,26.935,26.78,26.79,181555.0
2021-01-27,26.72,26.735,26.365,26.44,324386.0
2021-01-28,26.555,26.745,26.51,26.635,181418.0
2021-01-29,26.465,26.475,26.13,26.2,406526.0
2021-02-01,26.465,26.68,26.375,26.67,225985.0
2021-02-02,26.78,26.89,26.765,26.845,224254.0
2021-02-03,26.92,26.92,26.81,26.875,164147.0
2021-02-04,26.945,27.065,26.9,27.055,194225.0
2021-02-05,27.135,27.135,27.055,27.11,233998.0
2021-02-08,27.235,27.28,27.21,27.27,222389.0
2021-02-09,27.255,27.335,27.255,27.3,235200.0
2021-02-10,27.425,27.425,27.19,27.305,212444.0
2021-02-11,27.36,27.39,27.26,27.355,200626.0
2021-02-12,27.405,27.45,27.36,27.45,205230.0
2021-02-16,27.605,27.605,27.405,27.445,353617.0
2021-02-17,27.4,27.4,27.28,27.36,301566.0
2021-02-18,27.235,27.255,27.125,27.21,275369.0
2021-02-19,27.245,27.255,27.155,27.18,277050.0
2021-02-22,27.17,27.18,27.045,27.045,366121.0
2021-02-23,26.99,27.035,26.655,26.98,426318.0
2021-02-24,26.935,27.08,26.8,27.045,317562.0
2021-02-25,26.98,27.0,26.59,26.71,513011.0
2021-02-26,26.745,26.835,26.455,26.72,450868.0
2021-03-01,26.92,27.1,26.9,27.035,345845.0
2021-03-02,27.065,27.065,26.88,26.925,327075.0
2021-03-03,26.97,26.99,26.765,26.765,323897.0
2021-03-04,26.735,26.8,26.295,26.455,500823.0
2021-03-05,26.655,26.8,26.275,26.775,397007.0
2021-03-08,26.81,26.9,26.675,26.675,293713.0
2021-03-09,26.865,27.055,26.82,26.945,244151.0
2021-03-10,27.035,27.11,26.98,27.015,267758.0
2021-03-11,27.155,27.255,27.145,27.18,223992.0
2021-03-12,27.16,27.16,26.955,27.065,314919.0
2021-03-15,27.115,27.175,27.015,27.17,334337.0
2021-03-16,27.21,27.215,27.045,27.1,214574.0
2021-03-17,27.055,27.21,27.0,27.145,243729.0
2021-03-18,27.08,27.155,26.955,26.97,204253.0
2021-03-19,27.0,27.065,26.88,27.01,191347.0
2021-03-22,27.045,27.125,26.99,27.07,237113.0
2021-03-23,27.07,27.1,26.89,26.935,218362.0
2021-03-24,26.99,27.0,26.79,26.79,230617.0
2021-03-25,26.73,26.97,26.675,26.935,197184.0
2021-03-26,26.955,27.155,26.925,27.155,160686.0
2021-03-29,27.145,27.145,27.0,27.065,192261.0
2021-03-30,27.07,27.165,27.01,27.135,175008.0
2021-03-31,27.12,27.195,27.075,27.11,184587.0
2021-04-01,27.24,27.365,27.24,27.36,169237.0
2021-04-05,27.475,27.55,27.45,27.53,198671.0
2021-04-06,27.56,27.64,27.53,27.595,202536.0
2021-04-07,27.605,27.695,27.605,27.66,256759.0
2021-04-08,27.695,27.72,27.64,27.705,280060.0
2021-04-09,27.675,27.73,27.62,27.715,219190.0
2021-04-12,27.695,27.73,27.66,27.72,238080.0
2021-04-13,27.73,27.785,27.705,27.75,268183.0
2021-04-14,27.815,27.875,27.675,27.705,257613.0
2021-04-15,27.84,27.96,27.815,27.94,211279.0
2021-04-16,27.95,27.985,27.895,27.95,214123.0
2021-04-19,27.96,27.96,27.815,27.865,277360.0
2021-04-20,27.765,27.775,27.63,27.765,296830.0
2021-04-21,27.74,27.86,27.62,27.785,229396.0
2021-04-22,27.795,27.82,27.615,27.67,212036.0
2021-04-23,27.715,27.875,27.705,27.85,160174.0
2021-04-26,27.86,27.875,27.765,27.805,212553.0
2021-04-27,27.83,27.83,27.76,27.775,166475.0
2021-04-28,27.83,27.865,27.76,27.765,198989.0
2021-04-29,27.865,27.865,27.62,27.72,393837.0
2021-04-30,27.615,27.65,27.505,27.52,379143.0
2021-05-03,27.66,27.675,27.595,27.605,429550.0
2021-05-04,27.565,27.565,27.345,27.505,422064.0
2021-05-05,27.64,27.65,27.495,27.56,322982.0
2021-05-06,27.515,27.56,27.375,27.55,391601.0
2021-05-07,27.62,27.73,27.565,27.685,420169.0
2021-05-10,27.695,27.695,27.415,27.415,432205.0
2021-05-11,27.23,27.275,27.075,27.24,646343.0
2021-05-12,27.075,27.12,26.86,26.875,571111.0
2021-05-13,26.96,27.15,26.93,27.11,412248.0
2021-05-14,27.165,27.385,27.16,27.385,406647.0
2021-05-17,27.305,27.305,27.2,27.285,423290.0
2021-05-18,27.34,27.385,27.285,27.315,419297.0
2021-05-19,27.05,27.285,26.995,27.285,304967.0
2021-05-20,27.285,27.42,27.265,27.405,386924.0
2021-05-21,27.43,27.475,27.365,27.365,358462.0
2021-05-25,27.615,27.64,27.52,27.55,454291.0
2021-05-26,27.66,27.73,27.62,27.73,514149.0
2021-05-27,27.72,27.73,27.675,27.695,338848.0
2021-05-28,27.795,27.84,27.76,27.76,419875.0
2021-05-31,27.785,27.805,27.715,27.75,248155.0
2021-06-01,27.82,27.895,27.76,27.865,439833.0
2021-06-02,27.905,27.905,27.83,27.84,346943.0
2021-06-03,27.805,27.895,27.76,27.85,441582.0
2021-06-04,27.93,28.005,27.915,27.995,228983.0
2021-06-07,28.02,28.02,27.94,28.005,392025.0
2021-06-08,28.915,28.915,27.965,28.085,374710.0
2021-06-09,28.06,28.075,27.975,28.005,398645.0
2021-06-10,28.075,28.105,27.995,28.08,319520.0
2021-06-11,28.15,28.235,28.12,28.23,316315.0
2021-06-14,28.22,28.24,28.165,28.24,364005.0
2021-06-15,28.275,28.32,28.24,28.295,275786.0
2021-06-16,28.305,28.32,28.175,28.27,188742.0
2021-06-17,28.305,28.395,28.27,28.37,360124.0
2021-06-18,28.22,28.295,28.175,28.195,419018.0
2021-06-21,28.215,28.36,28.165,28.35,349357.0
2021-06-22,28.34,28.385,28.285,28.35,355266.0
2021-06-23,28.35,28.385,28.27,28.285,352363.0
2021-06-24,29.26,29.26,28.385,28.43,291382.0
2021-06-25,28.47,28.485,28.395,28.485,272501.0
2021-06-28,29.375,29.375,28.45,28.495,389231.0
2021-06-29,28.55,28.595,28.54,28.575,359684.0
2021-06-30,28.56,28.57,28.485,28.56,424531.0
2021-07-02,28.65,28.67,28.57,28.595,362118.0
2021-07-05,28.63,28.715,28.615,28.695,258727.0
2021-07-06,28.715,28.75,28.63,28.74,472907.0
2021-07-07,28.79,28.88,28.76,28.825,454511.0
2021-07-08,28.615,28.68,28.54,28.625,548985.0
2021-07-09,28.725,28.805,28.695,28.76,312308.0
2021-07-12,28.835,28.88,28.815,28.825,337252.0
2021-07-13,28.89,28.96,28.84,28.85,416265.0
2021-07-14,28.87,28.935,28.795,28.805,487593.0
2021-07-15,28.835,28.905,28.79,28.895,378284.0
2021-07-16,28.915,28.925,28.705,28.73,471418.0
2021-07-19,28.66,28.66,28.485,28.57,648062.0
2021-07-20,28.65,28.84,28.605,28.77,359913.0
2021-07-21,28.805,28.87,28.725,28.835,279382.0
2021-07-22,28.815,28.87,28.795,28.855,266327.0
2021-07-23,28.895,29.005,28.895,29.005,327146.0
2021-07-26,29.055,29.055,28.89,28.945,283017.0
2021-07-27,28.895,28.915,28.76,28.915,446788.0
2021-07-28,28.95,28.98,28.895,28.945,405596.0
2021-07-29,28.95,28.99,28.935,28.935,312485.0
2021-07-30,28.795,28.88,28.79,28.84,410642.0
2021-08-03,29.005,29.125,28.97,29.105,146974.0
2021-08-04,29.115,29.155,29.07,29.08,124974.0
2021-08-05,29.245,29.245,29.055,29.115,156144.0
2021-08-06,29.135,29.19,29.105,29.16,137165.0
2021-08-09,29.155,29.2,29.08,29.2,144039.0
2021-08-10,29.2,29.21,29.105,29.125,144766.0
2021-08-11,29.16,29.19,29.115,29.19,155768.0
2021-08-12,29.2,29.215,29.09,29.21,95444.0
2021-08-13,29.255,29.255,29.2,29.255,305736.0
2021-08-16,29.225,29.28,29.155,29.28,289786.0
2021-08-17,29.21,29.215,29.055,29.155,361063.0
2021-08-18,29.115,29.2,29.055,29.06,266614.0
2021-08-19,29.015,29.215,28.99,29.18,359180.0
2021-08-20,29.255,29.335,29.245,29.335,279105.0
2021-08-23,29.32,29.355,29.29,29.32,355385.0
2021-08-24,29.355,29.37,29.31,29.35,291624.0
2021-08-25,29.39,29.42,29.365,29.37,243900.0
2021-08-26,29.37,29.42,29.31,29.365,268337.0
2021-08-27,29.41,29.52,29.39,29.5,265350.0
2021-08-30,29.49,29.565,29.425,29.53,240336.0
2021-08-31,29.565,29.62,29.52,29.52,243562.0
2021-09-01,29.585,29.69,29.565,29.655,409205.0
2021-09-02,29.7,29.72,29.63,29.655,274260.0
2021-09-03,29.64,29.665,29.59,29.645,213885.0
2021-09-07,29.74,29.785,29.69,29.775,223737.0
2021-09-08,29.765,29.8,29.645,29.69,230729.0
2021-09-09,29.69,29.73,29.585,29.63,289077.0
2021-09-10,29.655,29.655,29.5,29.52,321586.0
2021-09-13,29.63,29.645,29.51,29.575,346876.0
2021-09-14,29.61,29.61,29.465,29.475,312272.0
2021-09-15,29.48,29.555,29.42,29.555,309427.0
2021-09-16,29.52,29.575,29.435,29.545,278987.0
2021-09-17,29.435,29.465,29.39,29.42,264081.0
2021-09-20,29.21,29.21,28.9,29.105,391220.0
2021-09-21,29.215,29.3,29.16,29.18,350897.0
2021-09-22,29.31,29.365,29.28,29.325,255822.0
2021-09-23,29.3,29.41,29.27,29.37,359372.0
2021-09-24,29.32,29.32,29.245,29.27,324151.0
2021-09-27,29.245,29.28,29.2,29.235,332112.0
2021-09-28,29.09,29.09,28.825,28.84,416467.0
2021-09-29,28.97,29.05,28.905,28.925,370442.0
2021-09-30,28.99,28.995,28.655,28.675,369254.0
2021-10-01,28.71,28.86,28.545,28.795,327025.0
2021-10-04,28.71,28.72,28.38,28.465,347154.0
2021-10-05,28.54,28.72,28.51,28.655,363084.0
2021-10-06,28.49,28.685,28.435,28.685,527047.0
2021-10-07,28.815,28.96,28.805,28.85,353166.0
2021-10-08,28.86,28.86,28.695,28.695,342390.0
2021-10-12,28.665,28.665,28.585,28.585,470359.0
2021-10-13,28.64,28.765,28.595,28.76,344032.0
2021-10-14,28.885,28.99,28.825,28.99,308887.0
2021-10-15,29.2,29.2,29.045,29.125,403118.0
2021-10-18,29.045,29.16,28.995,29.16,410870.0
2021-10-19,29.225,29.29,29.18,29.29,351333.0
2021-10-20,29.28,29.32,29.255,29.3,248877.0
2021-10-21,29.245,29.365,29.215,29.345,407276.0
2021-10-22,29.32,29.375,29.235,29.365,235972.0
2021-10-25,29.41,29.5,29.355,29.475,381494.0
2021-10-26,29.52,29.55,29.44,29.455,297627.0
2021-10-27,29.5,29.51,29.255,29.265,253841.0
2021-10-28,29.28,29.445,29.28,29.445,395792.0
2021-10-29,29.365,29.455,29.335,29.39,284485.0
2021-11-01,29.465,29.55,29.43,29.55,346723.0
2021-11-02,29.595,29.61,29.55,29.575,317962.0
2021-11-03,29.62,29.715,29.585,29.705,206018.0
2021-11-04,29.815,29.88,29.77,29.88,313176.0
2021-11-05,29.95,30.035,29.895,29.98,314054.0
2021-11-08,30.07,30.07,30.0,30.025,295522.0
2021-11-09,30.07,30.08,29.95,30.005,365840.0
2021-11-10,29.88,29.94,29.77,29.84,371989.0
2021-11-11,30.055,30.1,30.035,30.06,270747.0
2021-11-12,30.1,30.18,30.08,30.18,261088.0
2021-11-15,30.17,30.17,30.045,30.07,378497.0
2021-11-16,30.125,30.225,30.11,30.17,266183.0
2021-11-17,30.2,30.2,30.125,30.18,320486.0
2021-11-18,30.17,30.2,30.1,30.165,294740.0
2021-11-19,30.145,30.21,30.125,30.155,288861.0
2021-11-22,30.225,30.255,30.015,30.035,419766.0
2021-11-23,30.035,30.11,29.905,29.99,391005.0
2021-11-24,29.87,30.035,29.83,30.035,306757.0
2021-11-25,30.055,30.145,30.045,30.125,94781.0
2021-11-26,29.825,29.85,29.605,29.685,344520.0
2021-11-29,29.87,29.885,29.685,29.775,376567.0
2021-11-30,29.695,29.795,29.385,29.43,339632.0
2021-12-01,29.675,29.805,29.235,29.265,308847.0
2021-12-02,29.32,29.66,29.31,29.595,284371.0
2021-12-03,29.605,29.605,29.28,29.465,306801.0
2021-12-06,29.485,29.66,29.39,29.605,294999.0
2021-12-07,29.76,29.935,29.74,29.88,277466.0
2021-12-08,29.86,29.915,29.77,29.915,286204.0
2021-12-09,29.885,29.895,29.815,29.825,247840.0
2021-12-10,29.915,29.925,29.775,29.905,339530.0
2021-12-13,29.925,29.94,29.775,29.83,337367.0
2021-12-14,29.76,29.785,29.61,29.695,317026.0
2021-12-15,29.72,29.99,29.685,29.98,275769.0
2021-12-16,30.035,30.06,29.76,29.805,307572.0
2021-12-17,29.665,29.935,29.64,29.825,251240.0
2021-12-20,29.675,29.675,29.475,29.62,320432.0
2021-12-21,29.76,29.99,29.74,29.98,272435.0
2021-12-22,29.935,30.11,29.885,30.11,218687.0
2021-12-23,30.155,30.245,30.125,30.225,308158.0
2021-12-24,30.21,30.255,30.17,30.235,62761.0
2021-12-29,30.335,30.405,30.32,30.385,326382.0
2021-12-30,30.46,30.475,30.285,30.31,361955.0
2021-12-31,30.21,30.275,30.105,30.115,286127.0
2022-01-04,30.45,30.45,30.18,30.255,395212.0
2022-01-05,30.265,30.285,29.975,29.98,467957.0
2022-01-06,29.985,29.995,29.81,29.865,486595.0
2022-01-07,29.85,29.875,29.655,29.745,336473.0
2022-01-10,29.7,29.71,29.35,29.71,574198.0
2022-01-11,29.675,29.84,29.565,29.84,538814.0
2022-01-12,29.865,29.93,29.745,29.865,330333.0
2022-01-13,29.875,29.875,29.61,29.645,397232.0
2022-01-14,29.535,29.69,29.49,29.69,366649.0
2022-01-17,29.745,29.95,29.72,29.95,223284.0
2022-01-18,29.565,29.565,29.24,29.275,538205.0
2022-01-19,29.33,29.36,29.13,29.13,390674.0
2022-01-20,29.21,29.37,28.955,28.965,385725.0
2022-01-21,28.845,28.955,28.62,28.675,572376.0
2022-01-24,28.26,28.675,27.94,28.665,936708.0
2022-01-25,28.42,28.68,28.19,28.5,877132.0
2022-01-26,28.705,28.88,28.345,28.475,850949.0
2022-01-27,28.66,28.78,28.41,28.465,463659.0
2022-01-28,28.49,28.825,28.3,28.815,566604.0
2022-01-31,28.79,29.185,28.75,29.185,372257.0
2022-02-01,29.26,29.35,29.09,29.35,343725.0
2022-02-02,29.45,29.48,29.33,29.45,450744.0
2022-02-03,29.155,29.24,29.01,29.035,438560.0
2022-02-04,29.12,29.35,29.065,29.21,332324.0
2022-02-07,29.21,29.21,29.055,29.085,381615.0
2022-02-08,29.12,29.305,29.055,29.295,287851.0
2022-02-09,29.5,29.59,29.46,29.565,270918.0
2022-02-10,29.395,29.62,29.275,29.33,343307.0
2022-02-11,29.36,29.395,29.02,29.09,332609.0
2022-02-14,29.055,29.065,28.835,28.935,289760.0
2022-02-15,29.12,29.285,29.09,29.26,322484.0
2022-02-16,29.11,29.265,29.055,29.22,321479.0
2022-02-17,29.14,29.14,28.845,28.87,410643.0
2022-02-18,28.87,28.91,28.695,28.79,350305.0
2022-02-22,28.62,28.705,28.39,28.555,452799.0
2022-02-23,28.63,28.63,28.18,28.205,495570.0
2022-02-24,27.595,28.38,27.55,28.355,595917.0
2022-02-25,28.42,28.73,28.39,28.725,258685.0
2022-02-28,28.585,28.695,28.435,28.64,337434.0
2022-03-01,28.595,28.67,28.335,28.445,269171.0
2022-03-02,28.49,28.68,28.465,28.595,250478.0
2022-03-03,28.675,28.675,28.435,28.49,446929.0
2022-03-04,28.41,28.44,28.25,28.38,296814.0
2022-03-07,28.38,28.39,27.93,27.93,299038.0
2022-03-08,27.965,28.325,27.83,27.975,277731.0
2022-03-09,28.18,28.475,28.14,28.41,235923.0
2022-03-10,28.29,28.43,28.02,28.19,210247.0
2022-03-11,28.235,28.245,27.92,27.93,249956.0
2022-03-14,27.965,28.03,27.735,27.8,182067.0
2022-03-15,27.93,27.975,27.77,27.95,279058.0
2022-03-16,28.125,28.475,28.06,28.465,326606.0
2022-03-17,28.42,28.64,28.365,28.63,303430.0
2022-03-18,28.565,28.845,28.53,28.845,235787.0
2022-03-21,28.825,28.86,28.65,28.77,386017.0
2022-03-22,28.86,28.98,28.845,28.91,275089.0
2022-03-23,28.85,28.86,28.695,28.715,302515.0
2022-03-24,28.77,28.815,28.65,28.815,364699.0
2022-03-25,28.85,28.86,28.64,28.75,282185.0
2022-03-28,28.79,28.9,28.715,28.89,303510.0
2022-03-29,29.1,29.155,29.02,29.14,403485.0
2022-03-30,29.045,29.15,28.98,29.055,412007.0
2022-03-31,29.1,29.1,28.815,28.825,410674.0
2022-04-01,28.895,28.935,28.775,28.935,309903.0
2022-04-04,28.945,29.08,28.895,29.08,364908.0
2022-04-05,28.925,28.97,28.73,28.76,360879.0
2022-04-06,28.545,28.63,28.45,28.57,505335.0
2022-04-07,28.6,28.71,28.46,28.71,272419.0
2022-04-08,28.665,28.74,28.58,28.59,338735.0
2022-04-11,28.5,28.555,28.385,28.405,441786.0
2022-04-12,28.525,28.61,28.295,28.35,319320.0
2022-04-13,28.425,28.51,28.395,28.49,326047.0
2022-04-14,28.48,28.545,28.35,28.36,402349.0
2022-04-18,28.32,28.385,28.25,28.275,446997.0
2022-04-19,28.275,28.525,28.25,28.515,408249.0
2022-04-20,28.435,28.48,28.33,28.38,352082.0
2022-04-21,28.5,28.51,28.08,28.11,357966.0
2022-04-22,28.165,28.175,27.765,27.765,462664.0
2022-04-25,27.695,27.785,27.445,27.765,248130.0
2022-04-26,27.765,27.785,27.37,27.37,308189.0
2022-04-27,27.425,27.59,27.34,27.415,289796.0
2022-04-28,27.665,27.905,27.47,27.83,240286.0
2022-04-29,27.665,27.815,27.33,27.37,392846.0
2022-05-02,27.385,27.45,27.08,27.385,311815.0
2022-05-03,27.425,27.6,27.395,27.5,376184.0
2022-05-04,27.565,27.88,27.305,27.83,395954.0
2022-05-05,27.665,27.665,27.065,27.2,269540.0
2022-05-06,27.09,27.2,26.88,27.11,368945.0
2022-05-09,26.805,26.815,26.49,26.57,376858.0
2022-05-10,26.775,26.88,26.435,26.6,236802.0
2022-05-11,26.535,26.755,26.325,26.35,244973.0
2022-05-12,26.265,26.45,26.145,26.37,257703.0
2022-05-13,26.6,26.815,26.555,26.755,357165.0
2022-05-16,26.71,26.805,26.62,26.7,361700.0
2022-05-17,26.99,27.0,26.815,26.99,338812.0
2022-05-18,26.895,26.895,26.405,26.47,379001.0
2022-05-19,26.265,26.6,26.255,26.45,259871.0
2022-05-20,26.565,26.635,26.175,26.525,225677.0
2022-05-24,26.62,26.685,26.47,26.645,289423.0
2022-05-25,26.655,26.87,26.635,26.805,411634.0
2022-05-26,27.08,27.12,26.85,27.045,493015.0
2022-05-27,27.13,27.37,27.09,27.37,368928.0
2022-05-30,27.49,27.525,27.425,27.505,184422.0
2022-05-31,27.295,27.315,27.07,27.185,269608.0
2022-06-01,27.285,27.295,26.915,27.045,280677.0
2022-06-02,27.055,27.33,26.99,27.33,210638.0
2022-06-03,27.1,27.12,26.97,27.015,284216.0
2022-06-06,27.165,27.185,26.97,27.025,240100.0
2022-06-07,26.88,27.11,26.86,27.11,229909.0
2022-06-08,27.015,27.055,26.88,26.94,230841.0
2022-06-09,26.85,26.97,26.665,26.685,263157.0
2022-06-10,26.5,26.5,26.22,26.255,265364.0
2022-06-13,25.81,26.025,25.525,25.58,237619.0
2022-06-14,25.75,25.755,25.385,25.535,198178.0
2022-06-15,25.685,25.905,25.505,25.765,249890.0
2022-06-16,25.32,25.34,25.055,25.175,182403.0
2022-06-17,25.285,25.49,25.165,25.305,206028.0
2022-06-20,25.31,25.5,25.305,25.5,120132.0
2022-06-21,25.515,25.635,25.5,25.535,237510.0
2022-06-22,25.31,25.56,25.285,25.44,255328.0
2022-06-23,25.535,25.58,25.36,25.525,153203.0
2022-06-24,25.685,25.95,25.625,25.95,84300.0
2022-06-27,26.035,26.035,25.875,25.925,70890.0
2022-06-28,26.025,26.11,25.665,25.7,63669.0
2022-06-29,25.75,25.75,25.58,25.645,62830.0
2022-06-30,25.43,25.58,25.26,25.495,101755.0
2022-07-04,25.6,25.655,25.54,25.625,82533.0
2022-07-05,25.515,25.735,25.375,25.735,121947.0
2022-07-06,25.71,25.765,25.57,25.68,99403.0
2022-07-07,25.85,26.0,25.81,25.98,161047.0
2022-07-08,25.915,25.97,25.795,25.915,54850.0
2022-07-11,25.945,26.1,25.67,25.69,111702.0
2022-07-12,25.765,25.775,25.55,25.615,112896.0
2022-07-13,25.355,25.59,25.26,25.505,111787.0
2022-07-14,25.485,25.485,25.225,25.44,134216.0
2022-07-15,25.55,25.635,25.45,25.635,97463.0
2022-07-18,25.795,25.83,25.56,25.605,103419.0
2022-07-19,25.775,25.98,25.73,25.97,98782.0
2022-07-20,25.99,26.075,25.905,26.035,147640.0
2022-07-21,26.045,26.23,25.99,26.23,60325.0
2022-07-22,26.24,26.315,26.08,26.155,85612.0
2022-07-25,26.155,26.205,26.09,26.175,106459.0
2022-07-26,26.13,26.15,25.99,26.025,77580.0
2022-07-27,26.205,26.435,26.1,26.42,122252.0
2022-07-28,26.485,26.66,26.335,26.65,138307.0
2022-07-29,26.705,26.905,26.69,26.885,142643.0
2022-08-02,26.895,26.91,26.725,26.725,152637.0
2022-08-03,26.81,26.94,26.735,26.895,168397.0
2022-08-04,26.885,26.985,26.845,26.96,145468.0
2022-08-05,26.94,26.995,26.835,26.975,210809.0
2022-08-08,27.035,27.135,26.93,26.975,215626.0
2022-08-09,26.93,26.97,26.835,26.865,97411.0
2022-08-10,27.145,27.2,27.08,27.2,91365.0
2022-08-11,27.305,27.38,27.165,27.19,104983.0
2022-08-12,27.275,27.47,27.255,27.47,103474.0
2022-08-15,27.525,27.685,27.52,27.665,113853.0
2022-08-16,27.595,27.675,27.52,27.63,126506.0
2022-08-17,27.525,27.61,27.455,27.525,103353.0
2022-08-18,27.535,27.62,27.5,27.58,93996.0
2022-08-19,27.47,27.47,27.295,27.36,116434.0
2022-08-22,27.135,27.155,27.025,27.05,107761.0
2022-08-23,26.985,27.07,26.92,26.93,80952.0
2022-08-24,26.96,27.045,26.94,26.985,96211.0
2022-08-25,27.05,27.23,27.025,27.23,78197.0
2022-08-26,27.22,27.23,26.8,26.82,121033.0
2022-08-29,26.615,26.735,26.605,26.63,182012.0
2022-08-30,26.725,26.755,26.435,26.475,136988.0
2022-08-31,26.595,26.625,26.39,26.39,73633.0
2022-09-01,26.24,26.27,26.035,26.27,142101.0
2022-09-02,26.445,26.51,26.13,26.185,125180.0
2022-09-06,26.335,26.345,25.96,26.035,200727.0
2022-09-07,26.01,26.305,26.01,26.28,100010.0
2022-09-08,26.23,26.4,26.13,26.37,85614.0
2022-09-09,26.51,26.7,26.485,26.68,129930.0
2022-09-12,26.8,26.91,26.8,26.865,114627.0
2022-09-13,26.605,26.625,26.315,26.355,107223.0
2022-09-14,26.435,26.5,26.345,26.465,148427.0
2022-09-15,26.425,26.51,26.28,26.335,78151.0
2022-09-16,26.195,26.23,26.065,26.15,92682.0
2022-09-19,26.065,26.305,26.055,26.295,83712.0
2022-09-20,26.195,26.23,26.065,26.185,115278.0
2022-09-21,26.285,26.38,26.01,26.01,90160.0
2022-09-22,26.025,26.065,25.81,25.85,150188.0
2022-09-23,25.635,25.72,25.29,25.465,264739.0
2022-09-26,25.4,25.57,25.31,25.325,151045.0
2022-09-27,25.53,25.57,25.16,25.255,132679.0
2022-09-28,25.305,25.665,25.215,25.615,152998.0
2022-09-29,25.545,25.565,25.19,25.33,95173.0
2022-09-30,25.34,25.545,25.265,25.275,44612.0
2022-10-03,25.395,25.675,25.31,25.575,102798.0
2022-10-04,25.97,26.2,25.835,26.1,104972.0
2022-10-05,25.995,26.145,25.9,26.06,75661.0
2022-10-06,26.07,26.125,25.91,25.97,112357.0
2022-10-07,25.735,25.735,25.375,25.425,91616.0
2022-10-11,25.21,25.31,25.06,25.125,189333.0
2022-10-12,25.145,25.17,25.03,25.105,82052.0
2022-10-13,24.92,25.52,24.77,25.48,103467.0
2022-10-14,25.65,25.675,25.16,25.18,109896.0
2022-10-17,25.45,25.585,25.375,25.51,108023.0
2022-10-18,25.875,25.93,25.61,25.715,71061.0
2022-10-19,25.63,25.675,25.435,25.52,67433.0
2022-10-20,25.48,25.62,25.35,25.385,68007.0
2022-10-21,25.34,25.64,25.235,25.63,83378.0
2022-10-24,25.705,25.82,25.6,25.77,107034.0
2022-10-25,25.78,26.035,25.78,26.025,78055.0
2022-10-26,25.92,26.295,25.81,26.09,106066.0
2022-10-27,26.165,26.22,26.045,26.06,74839.0
2022-10-28,26.08,26.39,26.06,26.39,72425.0
2022-10-31,26.325,26.39,26.26,26.285,98150.0
2022-11-01,26.465,26.57,26.335,26.36,87681.0
2022-11-02,26.305,26.445,26.015,26.015,148012.0
2022-11-03,25.9,26.015,25.82,25.91,82606.0
2022-11-04,26.06,26.11,25.79,25.995,89613.0
2022-11-07,26.09,26.135,25.995,26.09,72409.0
2022-11-08,26.145,26.295,26.07,26.23,93690.0
2022-11-09,26.12,26.135,25.95,25.96,78741.0
2022-11-10,26.52,26.83,26.495,26.83,68763.0
2022-11-11,26.885,27.01,26.83,26.975,84716.0
2022-11-14,26.935,27.02,26.85,26.85,100308.0
2022-11-15,27.205,27.26,26.895,26.98,72622.0
2022-11-16,26.925,26.98,26.905,26.96,62802.0
2022-11-17,26.735,26.875,26.72,26.85,87967.0
2022-11-18,27.0,27.055,26.905,27.0,68747.0
2022-11-21,27.0,27.045,26.915,27.0,73201.0
2022-11-22,27.085,27.195,27.035,27.185,91624.0
2022-11-23,27.25,27.375,27.225,27.345,145667.0
2022-11-24,27.505,27.515,27.42,27.515,43772.0
2022-11-25,27.42,27.505,27.31,27.495,94951.0
2022-11-28,27.4,27.475,27.27,27.3,72680.0
2022-11-29,27.4,27.505,27.385,27.46,78014.0
2022-11-30,27.505,27.775,27.32,27.77,96469.0
2022-12-01,27.9,27.945,27.775,27.88,88435.0
2022-12-02,27.695,27.945,27.655,27.91,130732.0
2022-12-05,27.835,27.845,27.62,27.675,219394.0
2022-12-06,27.74,27.76,27.46,27.55,70630.0
2022-12-07,27.525,27.59,27.42,27.52,80367.0
2022-12-08,27.57,27.61,27.46,27.57,203568.0
2022-12-09,27.57,27.655,27.505,27.505,105945.0
2022-12-12,27.56,27.635,27.475,27.61,133166.0
2022-12-13,27.935,28.095,27.61,27.73,163236.0
2022-12-14,27.76,27.845,27.545,27.635,124569.0
2022-12-15,27.47,27.505,27.195,27.25,130158.0
2022-12-16,27.13,27.17,26.99,27.12,136255.0
2022-12-19,27.13,27.13,26.795,26.85,122397.0
2022-12-20,26.885,26.895,26.755,26.82,101546.0
2022-12-21,26.86,27.16,26.82,27.1,122840.0
2022-12-22,26.99,27.02,26.685,26.885,101960.0
2022-12-23,26.84,26.925,26.725,26.925,74444.0
2022-12-28,26.815,26.82,26.595,26.635,196493.0
2022-12-29,26.855,26.94,26.71,26.89,89077.0
2022-12-30,26.825,26.825,26.635,26.75,72647.0
2023-01-03,26.985,27.195,26.855,26.975,169900.0
2023-01-04,27.015,27.09,26.88,27.025,175857.0
2023-01-05,26.985,26.985,26.805,26.94,236614.0
2023-01-06,27.025,27.27,26.93,27.25,113202.0
2023-01-09,27.37,27.44,27.23,27.25,209020.0
2023-01-10,27.185,27.38,27.165,27.38,170492.0
2023-01-11,27.535,27.625,27.44,27.625,102564.0
2023-01-12,27.675,27.785,27.515,27.78,112976.0
2023-01-13,27.645,27.92,27.59,27.915,153681.0
2023-01-16,27.95,27.995,27.93,27.95,111421.0
2023-01-17,27.955,28.015,27.9,27.95,170578.0
2023-01-18,27.995,28.155,27.91,27.91,126972.0
2023-01-19,27.835,27.855,27.72,27.785,113247.0
2023-01-20,27.795,27.94,27.77,27.94,111319.0
2023-01-23,28.015,28.165,27.95,28.115,289673.0
2023-01-24,28.06,28.155,28.005,28.155,95971.0
2023-01-25,28.025,28.175,27.845,28.175,145178.0
2023-01-26,28.24,28.26,28.1,28.26,96142.0
2023-01-27,28.25,28.295,28.145,28.24,142567.0
2023-01-30,28.11,28.23,28.06,28.11,196217.0
2023-01-31,28.145,28.21,28.11,28.21,97423.0
2023-02-01,28.23,28.505,28.155,28.43,124810.0
2023-02-02,28.55,28.675,28.515,28.59,95703.0
2023-02-03,28.495,28.655,28.44,28.505,147104.0
2023-02-06,28.43,28.43,28.26,28.32,191964.0
2023-02-07,28.345,28.505,28.22,28.475,153937.0
2023-02-08,28.44,28.485,28.325,28.39,102464.0
2023-02-09,28.53,28.56,28.22,28.315,110371.0
2023-02-10,28.2,28.26,28.015,28.08,170571.0
2023-02-13,28.175,28.315,28.135,28.315,112429.0
2023-02-14,28.305,28.39,28.135,28.305,165386.0
2023-02-15,28.28,28.37,28.195,28.37,93349.0
2023-02-16,28.27,28.37,28.165,28.25,143004.0
2023-02-17,28.21,28.22,28.1,28.195,147247.0
2023-02-21,28.175,28.25,27.855,27.865,245476.0
2023-02-22,27.9,27.93,27.795,27.865,180649.0
2023-02-23,27.965,27.985,27.77,27.845,136068.0
2023-02-24,27.74,27.785,27.665,27.785,215142.0
2023-02-27,27.975,27.975,27.835,27.845,138279.0
2023-02-28,27.87,27.94,27.795,27.88,130731.0
2023-03-01,27.89,27.955,27.795,27.835,150664.0
2023-03-02,27.805,27.95,27.7,27.93,131700.0
2023-03-03,28.09,28.28,27.995,28.26,197176.0
2023-03-06,28.315,28.385,28.24,28.27,261210.0
2023-03-07,28.27,28.295,28.06,28.1,104045.0
2023-03-08,28.185,28.26,28.115,28.22,106436.0
2023-03-09,28.27,28.27,27.91,27.94,156131.0
2023-03-10,27.88,27.94,27.635,27.665,169173.0
2023-03-13,27.485,27.665,27.38,27.525,267300.0
2023-03-14,27.71,27.78,27.515,27.655,91270.0
2023-03-15,27.41,27.465,27.26,27.455,244238.0
2023-03-16,27.37,27.685,27.305,27.685,121478.0
2023-03-17,27.61,27.635,27.45,27.485,103820.0
2023-03-20,27.54,27.62,27.495,27.59,119019.0
2023-03-21,27.77,27.91,27.655,27.89,97721.0
2023-03-22,27.9,28.06,27.7,27.73,94068.0
2023-03-23,27.805,27.92,27.62,27.74,85486.0
2023-03-24,27.71,27.805,27.61,27.805,67608.0
2023-03-27,27.89,27.89,27.73,27.75,167375.0
2023-03-28,27.75,27.785,27.645,27.7,86450.0
2023-03-29,27.89,27.93,27.74,27.93,49860.0
2023-03-30,28.06,28.06,27.975,28.035,120911.0
2023-03-31,28.155,28.255,28.105,28.25,107328.0
2023-04-03,28.295,28.31,28.2,28.3,140336.0
2023-04-04,28.37,28.38,28.215,28.285,166970.0
2023-04-05,28.255,28.265,28.13,28.19,107084.0
2023-04-06,28.235,28.295,28.145,28.295,147857.0
2023-04-10,28.255,28.32,28.2,28.31,130203.0
2023-04-11,28.33,28.405,28.32,28.37,81075.0
2023-04-12,28.455,28.53,28.3,28.31,183051.0
2023-04-13,28.35,28.435,28.31,28.415,113779.0
2023-04-14,28.415,28.455,28.3,28.385,91403.0
2023-04-17,28.385,28.455,28.36,28.455,156716.0
2023-04-18,28.48,28.55,28.455,28.5,94584.0
2023-04-19,28.445,28.565,28.415,28.56,123732.0
2023-04-20,28.465,28.565,28.445,28.53,78427.0
2023-04-21,28.575,28.645,28.52,28.625,126757.0
2023-04-24,28.625,28.67,28.565,28.645,122620.0
2023-04-25,28.66,28.67,28.455,28.455,149086.0
2023-04-26,28.53,28.565,28.37,28.385,115381.0
2023-04-27,28.52,28.645,28.425,28.645,118244.0
2023-04-28,28.655,28.745,28.625,28.745,112854.0
2023-05-01,28.755,28.795,28.655,28.66,174500.0
2023-05-02,28.71,28.71,28.425,28.575,152786.0
2023-05-03,28.625,28.68,28.52,28.52,120867.0
2023-05-04,28.49,28.52,28.295,28.31,176222.0
2023-05-05,28.415,28.48,28.36,28.455,96475.0
2023-05-08,28.425,28.455,28.38,28.455,121370.0
2023-05-09,28.38,28.415,28.34,28.385,98690.0
2023-05-10,28.445,28.475,28.3,28.425,119574.0
2023-05-11,28.465,28.51,28.395,28.51,89470.0
2023-05-12,28.575,28.575,28.435,28.52,89886.0
2023-05-15,28.53,28.55,28.465,28.55,123729.0
2023-05-16,28.425,28.435,28.3,28.3,130688.0
2023-05-17,28.405,28.425,28.275,28.42,105002.0
2023-05-18,28.385,28.56,28.33,28.55,74725.0
2023-05-19,28.585,28.645,28.55,28.59,120674.0
2023-05-23,28.56,28.595,28.33,28.33,193407.0
2023-05-24,28.295,28.295,28.17,28.205,179121.0
2023-05-25,28.285,28.285,28.155,28.225,113479.0
2023-05-26,28.285,28.48,28.265,28.455,115813.0
2023-05-29,28.51,28.54,28.475,28.52,61270.0
2023-05-30,28.455,28.52,28.31,28.35,104885.0
2023-05-31,28.32,28.32,28.095,28.19,166510.0
2023-06-01,28.225,28.385,28.16,28.385,144956.0
2023-06-02,28.425,28.62,28.395,28.615,116614.0
2023-06-05,28.655,28.655,28.5,28.54,131078.0
2023-06-06,28.53,28.64,28.51,28.635,134037.0
2023-06-07,28.615,28.67,28.435,28.445,133831.0
2023-06-08,28.385,28.55,28.385,28.53,88676.0
2023-06-09,28.56,28.575,28.48,28.54,104701.0
2023-06-12,28.56,28.69,28.54,28.67,129025.0
2023-06-13,28.745,28.815,28.69,28.73,114975.0
2023-06-14,28.745,28.85,28.69,28.825,130576.0
2023-06-15,28.74,28.91,28.72,28.89,104089.0
2023-06-16,28.92,28.945,28.775,28.805,100308.0
2023-06-19,28.805,28.84,28.71,28.795,90868.0
2023-06-20,28.66,28.7,28.615,28.635,141499.0
2023-06-21,28.5,28.54,28.435,28.465,155554.0
2023-06-22,28.395,28.395,28.33,28.38,132873.0
2023-06-23,28.3,28.3,28.18,28.205,149468.0
2023-06-26,28.205,28.31,28.205,28.235,104625.0
2023-06-27,28.32,28.48,28.285,28.475,138905.0
2023-06-28,28.5,28.635,28.48,28.585,64723.0
2023-06-29,28.585,28.655,28.55,28.655,105127.0
2023-06-30,28.795,28.955,28.795,28.93,216560.0
2023-07-04,28.945,28.995,28.935,28.995,99846.0
2023-07-05,28.945,28.945,28.83,28.9,131203.0
2023-07-06,28.715,28.725,28.515,28.65,135125.0
2023-07-07,28.595,28.725,28.555,28.6,407739.0
2023-07-10,28.61,28.65,28.575,28.65,110330.0
2023-07-11,28.69,28.765,28.66,28.765,156161.0
2023-07-12,28.915,29.01,28.87,28.985,119917.0
2023-07-13,29.04,29.175,29.04,29.155,170875.0
2023-07-14,29.24,29.27,29.175,29.22,196909.0
2023-07-17,29.155,29.26,29.125,29.26,221928.0
2023-07-18,29.28,29.365,29.27,29.355,153839.0
2023-07-19,29.385,29.44,29.365,29.44,99256.0
2023-07-20,29.365,29.375,29.24,29.27,145151.0
2023-07-21,29.365,29.43,29.29,29.375,102416.0
2023-07-24,29.375,29.42,29.335,29.375,117068.0
2023-07-25,29.415,29.46,29.395,29.415,114709.0
2023-07-26,29.44,29.535,29.415,29.5,144223.0
2023-07-27,29.605,29.605,29.31,29.325,181584.0
2023-07-28,29.415,29.615,29.415,29.565,133469.0
2023-07-31,29.565,29.65,29.525,29.585,149984.0
2023-08-01,29.605,29.615,29.5,29.555,145706.0
2023-08-02,29.44,29.44,29.195,29.25,229137.0
2023-08-03,29.145,29.195,29.07,29.165,128338.0
2023-08-04,29.23,29.385,29.215,29.22,114268.0
2023-08-08,29.22,29.31,29.195,29.29,249762.0
2023-08-09,29.365,29.415,29.23,29.26,96867.0
2023-08-10,29.355,29.49,29.24,29.3,176429.0
2023-08-11,29.22,29.26,29.155,29.23,133002.0
2023-08-14,29.215,29.23,29.09,29.22,141797.0
2023-08-15,29.11,29.11,28.915,28.945,138177.0
2023-08-16,28.915,28.985,28.82,28.84,149607.0
2023-08-17,28.86,28.965,28.69,28.705,137746.0
2023-08-18,28.6,28.76,28.6,28.725,229425.0
2023-08-21,28.745,28.795,28.65,28.775,94834.0
2023-08-22,28.82,28.82,28.7,28.755,91861.0
2023-08-23,28.84,29.01,28.795,29.005,87170.0
2023-08-24,29.03,29.06,28.785,28.795,150355.0
2023-08-25,28.86,28.975,28.745,28.955,109614.0
2023-08-28,29.07,29.155,29.03,29.135,117280.0
2023-08-29,29.165,29.46,29.145,29.46,149458.0
2023-08-30,29.47,29.5,29.415,29.46,103312.0
2023-08-31,29.5,29.545,29.405,29.42,134816.0
2023-09-01,29.555,29.65,29.535,29.65,161461.0
2023-09-05,29.65,29.66,29.48,29.5,120803.0
2023-09-06,29.46,29.5,29.27,29.325,118421.0
2023-09-07,29.22,29.325,29.215,29.31,75826.0
2023-09-08,29.315,29.315,29.215,29.23,70987.0
2023-09-11,29.345,29.355,29.25,29.315,117902.0
2023-09-12,29.26,29.315,29.215,29.24,84817.0
2023-09-13,29.24,29.315,29.185,29.29,136031.0
2023-09-14,29.395,29.47,29.31,29.45,118673.0
2023-09-15,29.44,29.47,29.28,29.325,112285.0
2023-09-18,29.26,29.29,29.175,29.215,173801.0
2023-09-19,29.185,29.195,28.925,29.01,287187.0
2023-09-20,29.06,29.1,28.935,28.945,83527.0
2023-09-21,28.805,28.81,28.505,28.505,179679.0
2023-09-22,28.6,28.62,28.495,28.515,101092.0
2023-09-25,28.41,28.505,28.355,28.505,167157.0
2023-09-26,28.42,28.43,28.21,28.22,122867.0
2023-09-27,28.315,28.315,28.05,28.165,152950.0
2023-09-28,28.125,28.365,28.065,28.295,101077.0
2023-09-29,28.465,28.495,28.32,28.36,97993.0
2023-10-02,28.395,28.405,28.175,28.245,117137.0
2023-10-03,28.155,28.165,27.92,27.995,128742.0
2023-10-04,28.025,28.14,27.935,28.13,89764.0
2023-10-05,28.13,28.265,28.06,28.175,51717.0
2023-10-06,28.05,28.38,27.985,28.35,143992.0
2023-10-10,28.435,28.665,28.395,28.55,155135.0
2023-10-11,28.655,28.75,28.6,28.75,72289.0
2023-10-12,28.74,28.75,28.5,28.61,133167.0
2023-10-13,28.695,28.74,28.425,28.485,86728.0
2023-10-16,28.495,28.655,28.455,28.625,149290.0
2023-10-17,28.57,28.75,28.51,28.705,97630.0
2023-10-18,28.59,28.635,28.37,28.415,69203.0
2023-10-19,28.435,28.485,28.185,28.215,172488.0
2023-10-20,28.12,28.15,27.945,27.965,140000.0
2023-10-23,27.87,28.06,27.765,27.91,190301.0
2023-10-24,28.015,28.13,27.985,28.11,72103.0
2023-10-25,28.04,28.06,27.87,27.9,79454.0
2023-10-26,27.91,27.935,27.735,27.82,112844.0
2023-10-27,27.935,27.965,27.695,27.735,75085.0
2023-10-30,27.87,27.945,27.795,27.92,87815.0
2023-10-31,27.955,28.05,27.9,28.04,74129.0
2023-11-01,28.12,28.3,28.07,28.3,94155.0
2023-11-02,28.51,28.695,28.465,28.695,125776.0
2023-11-03,28.75,28.96,28.74,28.895,118976.0
2023-11-06,28.96,28.97,28.79,28.885,120600.0
2023-11-07,28.875,28.96,28.82,28.915,101149.0
2023-11-08,28.96,29.0,28.885,28.96,125575.0
2023-11-09,29.06,29.095,28.825,28.83,81912.0
2023-11-10,28.895,29.05,28.845,29.05,60088.0
2023-11-13,29.04,29.095,28.955,29.075,92431.0
2023-11-14,29.315,29.545,29.315,29.485,106252.0
2023-11-15,29.565,29.585,29.47,29.51,73110.0
2023-11-16,29.545,29.605,29.49,29.595,108418.0
2023-11-17,29.635,29.7,29.595,29.68,153318.0
2023-11-20,29.69,29.865,29.68,29.855,136552.0
2023-11-21,29.795,29.795,29.69,29.7,137911.0
2023-11-22,29.77,29.855,29.73,29.77,129566.0
2023-11-23,29.835,29.855,29.775,29.825,148940.0
2023-11-24,29.73,29.74,29.655,29.72,96706.0
2023-11-27,29.72,29.73,29.655,29.66,120584.0
2023-11-28,29.595,29.71,29.565,29.67,95517.0
2023-11-29,29.7,29.815,29.69,29.74,69925.0
2023-11-30,29.805,29.805,29.68,29.775,53262.0
2023-12-01,29.69,29.97,29.66,29.96,144449.0
2023-12-04,29.855,29.93,29.785,29.91,125730.0
2023-12-05,29.855,29.97,29.855,29.94,108314.0
2023-12-06,30.0,30.085,29.89,29.9,120081.0
2023-12-07,30.005,30.035,29.95,30.025,112932.0
2023-12-08,29.99,30.085,29.97,30.075,97038.0
2023-12-11,30.045,30.095,29.98,30.085,138247.0
2023-12-12,30.105,30.14,30.025,30.14,138292.0
2023-12-13,30.115,30.475,30.095,30.475,142943.0
2023-12-14,30.575,30.67,30.495,30.575,136870.0
2023-12-15,30.61,30.61,30.36,30.41,156644.0
2023-12-18,30.44,30.535,30.43,30.515,172556.0
2023-12-19,30.515,30.645,30.515,30.64,107271.0
2023-12-20,30.67,30.68,30.37,30.38,171473.0
2023-12-21,30.495,30.575,30.44,30.525,207729.0
2023-12-22,30.465,30.6,30.465,30.525,215874.0
2023-12-27,30.61,30.745,30.58,30.715,128497.0
2023-12-28,30.745,30.765,30.685,30.685,126974.0
2023-12-29,30.705,30.735,30.56,30.715,131441.0
2024-01-02,30.55,30.66,30.535,30.61,399634.0
2024-01-03,30.525,30.57,30.4,30.495,177441.0
2024-01-04,30.455,30.59,30.425,30.425,195991.0
2024-01-05,30.435,30.57,30.4,30.48,168385.0
2024-01-08,30.495,30.755,30.495,30.755,324368.0
2024-01-09,30.735,30.735,30.59,30.675,271666.0
2024-01-10,30.695,30.775,30.67,30.725,177506.0
2024-01-11,30.755,30.795,30.58,30.735,156636.0
2024-01-12,30.785,30.88,30.735,30.815,164371.0
2024-01-15,30.86,30.94,30.815,30.92,215760.0
2024-01-16,30.84,30.85,30.62,30.695,208231.0
2024-01-17,30.57,30.57,30.36,30.47,251303.0
2024-01-18,30.55,30.6,30.455,30.59,136781.0
2024-01-19,30.685,30.735,30.525,30.725,225186.0
2024-01-22,30.815,30.88,30.785,30.87,215376.0
2024-01-23,30.87,30.9,30.815,30.9,180508.0
2024-01-24,30.995,31.11,30.995,31.01,156012.0
2024-01-25,31.085,31.16,30.995,31.065,130004.0
2024-01-26,31.09,31.1,31.015,31.015,172864.0
2024-01-29,31.065,31.16,31.015,31.15,209545.0
2024-01-30,31.21,31.22,31.085,31.15,195979.0
2024-01-31,31.19,31.19,30.93,30.955,171584.0
2024-02-01,31.15,31.15,30.94,31.13,242722.0
2024-02-02,31.16,31.265,31.055,31.225,186448.0
2024-02-05,31.245,31.255,31.035,31.16,185056.0
2024-02-06,31.18,31.245,31.17,31.235,126941.0
2024-02-07,31.255,31.315,31.22,31.295,174093.0
2024-02-08,31.345,31.345,31.17,31.265,172966.0
2024-02-09,31.355,31.39,31.225,31.36,146177.0
2024-02-12,31.4,31.495,31.39,31.42,233492.0
2024-02-13,31.255,31.275,30.965,31.1,264488.0
2024-02-14,31.21,31.41,31.18,31.39,171897.0
2024-02-15,31.43,31.585,31.4,31.585,188317.0
2024-02-16,31.565,31.65,31.49,31.545,180472.0
2024-02-20,31.585,31.635,31.495,31.545,301887.0
2024-02-21,31.525,31.525,31.39,31.505,184880.0
2024-02-22,31.76,31.845,31.69,31.835,179641.0
2024-02-23,31.855,31.96,31.845,31.94,180774.0
2024-02-26,31.98,32.0,31.845,31.855,286077.0
2024-02-27,31.875,31.92,31.845,31.91,163001.0
2024-02-28,31.91,31.93,31.845,31.875,185876.0
2024-02-29,31.95,32.03,31.885,32.02,158334.0
2024-03-01,32.03,32.26,32.02,32.25,179267.0
2024-03-04,32.25,32.3,32.19,32.23,224916.0
2024-03-05,32.175,32.24,32.065,32.155,200434.0
2024-03-06,32.445,32.46,32.165,32.2,143429.0
2024-03-07,32.315,32.395,32.27,32.365,153792.0
2024-03-08,32.405,32.5,32.29,32.335,141732.0
2024-03-11,32.29,32.3,32.18,32.28,207578.0
2024-03-12,32.345,32.46,32.28,32.46,129525.0
2024-03-13,32.46,32.49,32.415,32.445,121706.0
2024-03-14,32.425,32.46,32.27,32.395,124135.0
2024-03-15,32.315,32.345,32.25,32.335,121687.0
2024-03-18,32.425,32.435,32.335,32.365,160573.0
2024-03-19,32.395,32.5,32.385,32.49,122983.0
2024-03-20,32.51,32.655,32.48,32.655,149330.0
2024-03-21,32.8,32.85,32.77,32.78,159262.0
2024-03-22,32.84,32.85,32.76,32.82,231748.0
2024-03-25,32.76,32.78,32.715,32.715,191352.0
2024-03-26,32.75,32.78,32.665,32.695,164699.0
2024-03-27,32.8,32.895,32.74,32.875,118973.0
2024-03-28,32.935,32.945,32.865,32.895,124040.0
2024-04-01,33.11,33.12,32.77,32.86,297466.0
2024-04-02,32.76,32.76,32.585,32.685,172418.0
2024-04-03,32.605,32.73,32.585,32.695,149025.0
2024-04-04,32.79,32.84,32.51,32.555,277136.0
2024-04-05,32.675,32.84,32.625,32.77,236535.0
2024-04-08,32.82,32.87,32.77,32.79,121170.0
2024-04-09,32.86,32.915,32.71,32.915,233594.0
2024-04-10,32.73,32.77,32.595,32.695,282523.0
2024-04-11,32.76,32.81,32.575,32.77,172098.0
2024-04-12,32.75,32.79,32.5,32.54,234337.0
2024-04-15,32.655,32.675,32.245,32.315,214443.0
2024-04-16,32.335,32.335,32.14,32.215,182078.0
2024-04-17,32.245,32.315,32.035,32.1,151886.0
2024-04-18,32.12,32.205,31.985,32.035,169286.0
2024-04-19,31.975,32.09,31.905,31.955,170671.0
2024-04-22,32.06,32.18,31.965,32.09,200151.0
2024-04-23,32.17,32.335,32.14,32.335,135698.0
2024-04-24,32.38,32.41,32.215,32.295,99594.0
2024-04-25,32.04,32.18,31.945,32.17,172066.0
2024-04-26,32.295,32.41,32.275,32.38,104508.0
2024-04-29,32.43,32.5,32.38,32.5,173671.0
2024-04-30,32.45,32.53,32.245,32.275,136423.0
2024-05-01,32.2,32.46,32.14,32.215,154166.0
2024-05-02,32.285,32.42,32.18,32.42,121222.0
2024-05-03,32.645,32.665,32.53,32.645,148979.0
2024-05-06,32.8,32.915,32.75,32.885,129698.0
2024-05-07,33.005,33.08,32.965,33.07,193484.0
2024-05-08,32.885,33.015,32.8,33.015,129154.0
2024-05-09,33.005,33.1,32.975,33.1,132928.0
2024-05-10,33.1,33.12,33.035,33.06,118838.0
2024-05-13,33.13,33.15,33.045,33.045,187165.0
2024-05-14,33.06,33.14,33.045,33.14,109919.0
2024-05-15,33.255,33.335,33.225,33.325,182522.0
2024-05-16,33.365,33.41,33.315,33.335,177487.0
2024-05-17,33.355,33.38,33.305,33.375,124600.0
2024-05-21,33.41,33.49,33.4,33.48,237666.0
2024-05-22,33.45,33.45,33.315,33.38,250392.0
2024-05-23,33.5,33.5,33.18,33.235,539420.0
2024-05-24,33.295,33.36,33.255,33.345,151408.0
2024-05-27,33.4,33.43,33.315,33.41,163781.0
2024-05-28,33.375,33.375,33.16,33.225,180373.0
2024-05-29,33.06,33.06,32.975,32.985,195165.0
2024-05-30,32.985,33.06,32.945,33.025,196900.0
2024-05-31,33.13,33.2,32.83,33.14,129853.0
2024-06-03,33.2,33.255,33.035,33.215,202568.0
2024-06-04,33.2,33.21,33.05,33.19,181295.0
2024-06-05,33.275,33.49,33.21,33.46,110561.0
2024-06-06,33.47,33.52,33.43,33.5,240072.0
2024-06-07,33.4,33.51,33.305,33.41,216641.0
2024-06-10,33.375,33.49,33.345,33.48,214911.0
2024-06-11,33.4,33.4,33.265,33.375,245958.0
2024-06-12,33.555,33.695,33.545,33.595,265835.0
2024-06-13,33.555,33.585,33.4,33.5,254073.0
2024-06-14,33.44,33.44,33.315,33.4,217735.0
2024-06-17,33.335,33.52,33.305,33.47,361128.0
2024-06-18,33.51,33.6,33.49,33.565,231626.0
2024-06-19,33.565,33.595,33.51,33.52,264848.0
2024-06-20,33.52,33.545,33.41,33.46,295548.0
2024-06-21,33.5,33.5,33.375,33.43,301416.0
2024-06-24,33.45,33.595,33.45,33.49,276697.0
2024-06-25,33.41,33.51,33.4,33.49,175876.0
2024-06-26,33.43,33.51,33.39,33.51,121285.0
2024-06-27,33.52,33.595,33.49,33.545,136054.0
2024-06-28,33.585,33.725,33.45,33.54,147696.0
2024-07-02,33.53,33.61,33.465,33.61,261080.0
2024-07-03,33.68,33.835,33.65,33.835,130070.0
2024-07-04,33.925,33.935,33.805,33.905,71630.0
2024-07-05,33.925,33.935,33.775,33.905,134106.0
2024-07-08,33.905,33.915,33.815,33.905,265384.0
2024-07-09,33.885,33.905,33.815,33.875,183240.0
2024-07-10,34.01,34.16,33.935,34.15,196152.0
2024-07-11,34.215,34.315,34.18,34.245,184424.0
2024-07-12,34.255,34.53,34.245,34.41,180851.0
2024-07-15,34.43,34.59,34.42,34.51,190336.0
2024-07-16,34.55,34.745,34.53,34.745,131332.0
2024-07-17,34.53,34.6,34.48,34.51,189762.0
2024-07-18,34.55,34.58,34.215,34.335,210935.0
2024-07-19,34.345,34.355,34.14,34.17,178669.0
2024-07-22,34.395,34.47,34.255,34.47,198266.0
2024-07-23,34.46,34.49,34.395,34.43,136003.0
2024-07-24,34.255,34.365,34.02,34.07,217074.0
2024-07-25,34.06,34.225,33.885,33.98,145242.0
2024-07-26,34.185,34.365,34.08,34.295,153239.0
2024-07-29,34.375,34.405,34.245,34.315,243388.0
2024-07-30,34.45,34.45,34.205,34.325,147539.0
2024-07-31,34.53,34.755,34.48,34.655,125338.0
2024-08-01,34.705,34.705,34.17,34.275,235524.0
2024-08-02,33.96,33.98,33.55,33.785,479922.0
2024-08-06,32.985,33.365,32.885,33.16,621521.0
2024-08-07,33.435,33.52,32.975,32.995,266868.0
2024-08-08,33.25,33.53,33.1,33.475,161358.0
2024-08-09,33.57,33.65,33.425,33.6,133357.0
2024-08-12,33.68,33.755,33.57,33.69,186811.0
2024-08-13,33.825,34.04,33.765,34.04,174135.0
2024-08-14,34.11,34.17,33.96,34.16,176177.0
2024-08-15,34.335,34.56,34.265,34.51,116257.0
2024-08-16,34.45,34.6,34.365,34.58,124387.0
2024-08-19,34.62,34.725,34.58,34.725,127158.0
2024-08-20,34.745,34.755,34.6,34.64,111027.0
2024-08-21,34.665,34.765,34.63,34.745,101015.0
2024-08-22,34.805,34.805,34.51,34.54,124833.0
2024-08-23,34.705,34.815,34.645,34.815,134919.0
2024-08-26,34.815,34.825,34.645,34.705,179643.0
2024-08-27,34.55,34.685,34.51,34.645,106382.0
2024-08-28,34.665,34.725,34.43,34.56,102160.0
2024-08-29,34.61,34.745,34.57,34.61,149844.0
2024-08-30,34.685,34.765,34.55,34.745,94733.0
2024-09-03,34.675,34.715,34.325,34.41,263583.0
2024-09-04,34.265,34.46,34.255,34.345,153959.0
2024-09-05,34.41,34.46,34.225,34.255,130998.0
2024-09-06,34.345,34.355,33.925,33.96,240273.0
2024-09-09,34.17,34.305,34.15,34.265,153593.0
2024-09-10,34.295,34.365,34.12,34.365,169777.0
2024-09-11,34.365,34.55,34.05,34.52,147099.0
2024-09-12,34.64,34.815,34.54,34.785,143906.0
2024-09-13,34.845,35.01,34.825,34.97,129590.0
2024-09-16,34.99,35.115,34.95,35.105,173522.0
2024-09-17,35.245,35.245,35.01,35.08,114256.0
2024-09-18,35.07,35.235,34.98,35.01,158373.0
2024-09-19,35.305,35.4,35.275,35.39,140261.0
2024-09-20,35.35,35.4,35.215,35.33,150018.0
2024-09-23,35.36,35.36,35.235,35.33,141188.0
2024-09-24,35.38,35.39,35.295,35.36,143130.0
2024-09-25,35.38,35.41,35.255,35.305,111028.0
2024-09-26,35.56,35.595,35.48,35.575,85320.0
2024-09-27,35.595,35.665,35.565,35.605,101916.0
2024-09-30,35.47,35.605,35.41,35.605,176420.0
2024-10-01,35.705,35.705,35.33,35.45,710241.0
2024-10-02,35.44,35.465,35.33,35.455,141550.0
2024-10-03,35.39,35.42,35.28,35.38,155775.0
2024-10-04,35.525,35.625,35.465,35.625,155477.0
2024-10-07,35.595,35.635,35.455,35.535,299945.0
2024-10-08,35.645,35.645,35.505,35.615,183435.0
2024-10-09,35.635,35.85,35.565,35.83,156719.0
2024-10-10,35.81,35.925,35.76,35.89,132481.0
2024-10-11,35.91,36.145,35.89,36.135,147334.0
2024-10-15,36.215,36.28,36.035,36.055,247890.0
2024-10-16,36.125,36.215,36.085,36.175,192719.0
2024-10-17,36.33,36.34,36.215,36.27,197727.0
2024-10-18,36.32,36.45,36.3,36.43,129491.0
2024-10-21,36.42,36.43,36.225,36.26,223620.0
2024-10-22,36.225,36.245,36.115,36.245,177254.0
2024-10-23,36.155,36.155,35.86,36.005,205014.0
2024-10-24,35.995,36.115,35.95,36.075,153900.0
2024-10-25,36.105,36.255,36.025,36.045,163685.0
2024-10-28,36.255,36.255,36.145,36.185,181563.0
2024-10-29,36.145,36.26,36.105,36.235,163464.0
2024-10-30,36.145,36.27,36.105,36.125,178109.0
2024-10-31,36.105,36.105,35.69,35.78,225323.0
2024-11-01,35.92,35.995,35.85,35.89,177747.0
2024-11-04,35.85,35.93,35.745,35.82,210121.0
2024-11-05,35.82,36.005,35.8,35.995,198465.0
2024-11-06,36.615,36.615,36.185,36.5,215885.0
2024-11-07,36.615,36.745,36.575,36.725,208026.0
2024-11-08,36.745,36.785,36.665,36.745,150163.0
2024-11-11,36.91,36.91,36.765,36.8,153340.0
2024-11-12,36.795,36.83,36.565,36.675,227853.0
2024-11-13,36.665,36.755,36.615,36.695,163375.0
2024-11-14,36.785,36.85,36.705,36.765,204307.0
2024-11-15,36.665,36.665,36.46,36.525,219053.0
2024-11-18,36.555,36.635,36.5,36.535,232329.0
2024-11-19,36.32,36.57,36.31,36.52,205310.0
2024-11-20,36.555,36.585,36.385,36.525,154505.0
2024-11-21,36.625,36.755,36.47,36.715,139291.0
2024-11-22,36.705,36.88,36.695,36.87,173926.0
2024-11-25,37.02,37.105,36.94,37.03,207717.0
2024-11-26,37.105,37.225,37.07,37.175,187689.0
2024-11-27,37.175,37.235,37.075,37.135,127570.0
2024-11-28,37.195,37.255,37.155,37.255,74893.0
2024-11-29,37.305,37.48,37.255,37.44,198714.0
2024-12-02,37.4,37.49,37.36,37.48,176283.0
2024-12-03,37.48,37.55,37.46,37.53,210171.0
2024-12-04,37.595,37.655,37.56,37.645,177791.0
2024-12-05,37.645,37.725,37.59,37.605,188084.0
2024-12-06,37.805,37.93,37.795,37.87,119989.0
2024-12-09,37.94,37.98,37.795,37.835,231423.0
2024-12-10,37.845,37.845,37.615,37.645,151513.0
2024-12-11,37.855,37.865,37.665,37.825,163530.0
2024-12-12,37.795,37.795,37.615,37.655,164410.0
2024-12-13,37.695,37.715,37.53,37.595,245436.0
2024-12-16,37.615,37.645,37.55,37.595,277473.0
2024-12-17,37.59,37.645,37.53,37.625,228757.0
2024-12-18,37.625,37.655,36.92,36.95,310786.0
2024-12-19,36.96,37.03,36.765,36.765,329978.0
2024-12-20,36.715,37.135,36.595,36.98,235294.0
2024-12-23,37.085,37.145,36.92,37.145,227038.0
2024-12-24,37.165,37.34,37.105,37.325,131280.0
2024-12-27,37.325,37.335,37.135,37.245,240056.0
2024-12-30,36.985,37.025,36.835,36.925,265070.0
2024-12-31,37.06,37.11,36.885,36.905,216431.0
2025-01-02,37.16,37.26,36.835,37.035,343103.0
2025-01-03,37.14,37.35,37.06,37.31,232396.0
2025-01-06,37.435,37.485,37.19,37.24,330542.0
2025-01-07,37.37,37.395,36.995,37.07,265246.0
2025-01-08,37.08,37.13,36.935,37.12,310317.0
2025-01-09,37.15,37.17,37.08,37.16,173179.0
2025-01-10,37.005,37.005,36.63,36.715,332038.0
2025-01-13,36.53,36.67,36.39,36.57,328781.0
2025-01-14,36.62,36.7,36.45,36.58,189148.0
2025-01-15,36.925,37.05,36.835,37.015,181964.0
2025-01-16,37.13,37.225,37.05,37.18,164570.0
2025-01-17,37.425,37.575,37.36,37.545,178246.0
2025-01-20,37.645,37.655,37.535,37.615,275329.0
2025-01-21,37.705,37.725,37.595,37.705,191152.0
2025-01-22,37.85,37.87,37.8,37.84,163992.0
2025-01-23,37.84,38.0,37.78,38.0,160910.0
2025-01-24,37.92,38.005,37.85,37.96,183429.0
2025-01-27,37.675,37.79,37.625,37.79,300397.0
2025-01-28,37.85,37.96,37.665,37.94,262553.0
2025-01-29,38.0,38.065,37.83,37.94,247909.0
2025-01-30,38.0,38.46,37.97,38.355,183642.0
2025-01-31,38.44,38.5,38.12,38.225,360790.0
2025-02-03,37.11,38.145,36.55,37.99,687245.0
2025-02-04,37.94,37.95,37.695,37.85,256469.0
2025-02-05,37.84,38.085,37.77,38.085,161521.0
2025-02-06,38.205,38.205,37.99,38.115,172440.0
2025-02-07,38.135,38.135,37.79,37.84,234020.0
2025-02-10,38.135,38.155,38.05,38.095,203467.0
2025-02-11,38.0,38.08,37.95,38.04,235115.0
2025-02-12,37.83,37.97,37.75,37.95,179328.0
2025-02-13,38.06,38.155,37.98,38.105,141674.0
2025-02-14,38.105,38.125,38.03,38.04,239154.0
2025-02-18,38.115,38.155,38.04,38.155,254638.0
2025-02-19,38.095,38.225,38.02,38.215,237912.0
2025-02-20,38.115,38.155,37.94,38.03,279407.0
2025-02-21,38.125,38.125,37.715,37.74,188094.0
2025-02-24,37.85,38.05,37.555,37.675,236882.0
2025-02-25,37.705,37.85,37.525,37.8,266301.0
2025-02-26,37.84,38.115,37.79,37.92,197475.0
2025-02-27,38.04,38.085,37.675,37.685,169663.0
2025-02-28,37.645,38.05,37.545,38.05,305569.0
2025-03-03,38.125,38.205,37.645,37.735,299132.0
2025-03-04,37.32,37.685,37.14,37.36,440082.0
2025-03-05,37.38,37.615,37.26,37.595,262197.0
2025-03-06,37.555,37.585,36.985,37.06,257194.0
2025-03-07,37.11,37.395,36.985,37.35,163455.0
2025-03-10,37.045,37.15,36.65,36.805,250519.0
2025-03-11,36.765,36.895,36.57,36.62,322534.0
2025-03-12,36.715,36.855,36.53,36.69,191883.0
2025-03-13,36.65,36.67,36.43,36.5,269490.0
2025-03-14,36.61,36.95,36.61,36.915,186165.0
2025-03-17,36.955,37.19,36.945,37.11,201122.0
2025-03-18,37.11,37.11,36.855,36.955,169066.0
2025-03-19,37.005,37.405,37.005,37.34,130697.0
2025-03-20,37.26,37.405,37.11,37.2,133783.0
2025-03-21,37.06,37.19,36.975,37.19,114216.0
2025-03-24,37.455,37.495,37.36,37.495,169095.0
2025-03-25,37.505,37.575,37.465,37.485,101701.0
2025-03-26,37.465,37.465,37.1,37.16,129050.0
2025-03-27,37.16,37.29,37.07,37.18,109488.0
2025-03-28,37.09,37.11,36.68,36.705,233434.0
2025-03-31,36.46,36.985,36.42,36.925,239095.0
2025-04-01,36.94,37.01,36.71,36.94,126607.0
2025-04-02,36.69,37.185,36.67,37.165,144466.0
2025-04-03,36.105,36.125,35.65,35.68,699121.0
2025-04-04,35.175,35.195,34.295,34.305,845820.0
2025-04-07,33.185,34.75,32.89,33.87,1838403.0
2025-04-08,34.63,34.69,33.265,33.56,957456.0
2025-04-09,33.265,35.475,33.245,35.405,1109527.0
2025-04-10,35.05,35.085,33.74,34.325,753796.0
2025-04-11,34.285,34.83,34.135,34.79,383959.0
2025-04-14,35.345,35.345,34.87,35.095,370163.0
2025-04-15,35.165,35.425,35.155,35.325,193818.0
2025-04-16,35.155,35.245,34.68,34.9,233218.0
2025-04-17,35.115,35.165,34.92,35.0,217166.0
2025-04-21,34.82,34.9,34.345,34.58,227053.0
2025-04-22,34.91,35.195,34.9,35.115,170732.0
2025-04-23,35.65,35.84,35.445,35.515,367910.0
2025-04-24,35.59,35.93,35.515,35.93,174865.0
2025-04-25,35.92,36.04,35.79,36.04,217621.0
2025-04-28,36.07,36.125,35.9,36.06,140563.0
2025-04-29,36.08,36.285,36.04,36.215,153240.0
2025-04-30,36.0,36.19,35.73,36.145,139962.0
2025-05-01,36.355,36.485,36.225,36.285,162480.0
2025-05-02,36.575,36.67,36.435,36.64,173811.0
2025-05-05,36.64,36.69,36.525,36.575,172525.0
2025-05-06,36.395,36.505,36.295,36.395,130203.0
2025-05-07,36.475,36.63,36.375,36.585,183918.0
2025-05-08,36.74,37.01,36.66,36.79,158723.0
2025-05-09,37.01,37.02,36.81,36.89,145336.0
2025-05-12,37.615,37.64,37.345,37.555,245015.0
2025-05-13,37.62,37.7,37.545,37.585,177841.0
2025-05-14,37.68,37.75,37.565,37.68,210163.0
2025-05-15,37.64,37.9,37.63,37.84,146319.0
2025-05-16,37.91,38.06,37.84,38.04,178668.0
2025-05-20,38.01,38.09,37.87,37.96,294646.0
2025-05-21,37.77,37.82,37.435,37.495,197632.0
2025-05-22,37.505,37.62,37.415,37.505,175664.0
2025-05-23,37.135,37.315,37.07,37.245,188939.0
2025-05-26,37.605,37.67,37.435,37.66,117105.0
2025-05-27,37.74,37.9,37.575,37.9,168756.0
2025-05-28,37.9,37.92,37.74,37.8,139788.0
2025-05-29,37.98,37.98,37.69,37.84,150137.0
2025-05-30,37.79,37.79,37.465,37.67,149269.0
2025-06-02,37.605,37.84,37.515,37.84,178849.0
2025-06-03,37.79,37.96,37.71,37.93,140942.0
2025-06-04,37.98,37.99,37.85,37.9,109537.0
2025-06-05,37.96,37.99,37.75,37.82,188820.0
2025-06-06,38.02,38.07,37.94,38.03,162840.0
2025-06-09,38.1,38.11,37.97,38.08,121720.0
2025-06-10,38.11,38.155,38.01,38.13,130423.0
2025-06-11,38.215,38.265,38.08,38.135,194054.0
2025-06-12,38.05,38.155,38.03,38.155,115958.0
2025-06-13,37.98,38.0,37.76,37.8,185466.0
2025-06-16,37.95,38.1,37.88,37.98,150562.0
2025-06-17,37.91,37.95,37.83,37.89,150229.0
2025-06-18,37.96,38.11,37.93,38.01,156917.0
2025-06-19,37.86,38.04,37.83,38.04,202511.0
2025-06-20,38.245,38.245,37.9,37.94,181328.0
2025-06-23,37.94,38.315,37.93,38.195,127662.0
2025-06-24,38.325,38.545,38.245,38.515,210655.0
2025-06-25,38.565,38.565,38.365,38.385,126977.0
2025-06-26,38.405,38.535,38.345,38.525,125310.0
2025-06-27,38.585,38.77,38.565,38.72,228442.0
2025-06-30,38.77,38.8,38.63,38.8,143486.0
2025-07-02,38.835,38.835,38.695,38.795,237101.0
2025-07-03,38.845,38.955,38.835,38.935,162789.0
2025-07-04,38.915,38.965,38.725,38.965,233684.0
2025-07-07,38.98,38.98,38.785,38.865,255987.0
2025-07-08,38.955,38.955,38.825,38.895,207522.0
2025-07-09,39.01,39.08,38.945,39.08,240580.0
2025-07-10,39.07,39.16,39.01,39.11,213302.0
2025-07-11,39.0,39.05,38.915,38.975,120544.0
2025-07-14,38.975,39.11,38.945,39.09,177804.0
2025-07-15,39.19,39.19,38.935,38.935,129512.0
2025-07-16,39.03,39.03,38.735,39.0,358761.0
2025-07-17,39.07,39.33,39.04,39.3,113280.0
2025-07-18,39.35,39.36,39.2,39.23,170214.0
2025-07-21,39.29,39.4,39.22,39.23,169643.0
2025-07-22,39.23,39.26,39.13,39.19,145731.0
2025-07-23,39.3,39.45,39.26,39.43,165296.0
2025-07-24,39.39,39.52,39.33,39.45,108740.0
2025-07-25,39.51,39.67,39.49,39.66,156241.0
2025-07-28,39.69,39.72,39.5,39.57,205498.0
2025-07-29,39.69,39.72,39.59,39.64,126114.0
2025-07-30,39.71,39.74,39.48,39.6,116106.0
2025-07-31,39.77,39.77,39.46,39.5,133486.0
2025-08-01,39.18,39.24,38.885,39.07,413888.0
2025-08-05,39.57,39.62,39.38,39.52,170397.0
2025-08-06,39.64,39.73,39.58,39.73,150633.0
2025-08-07,39.84,39.91,39.62,39.7,172791.0
2025-08-08,39.75,39.895,39.75,39.87,202833.0
2025-08-11,39.92,39.96,39.82,39.86,189517.0
2025-08-12,39.96,40.13,39.91,40.13,141509.0
2025-08-13,40.225,40.295,40.195,40.285,121131.0
2025-08-14,40.245,40.285,40.165,40.285,121278.0
2025-08-15,40.325,40.325,40.21,40.255,198716.0
2025-08-18,40.225,40.275,40.185,40.275,167843.0
2025-08-19,40.335,40.39,40.195,40.205,153180.0
2025-08-20,40.245,40.275,40.06,40.275,211906.0
2025-08-21,40.225,40.27,40.13,40.245,145615.0
2025-08-22,40.345,40.695,40.325,40.635,151248.0
2025-08-25,40.535,40.535,40.455,40.455,175061.0
2025-08-26,40.435,40.545,40.405,40.545,110702.0
2025-08-27,40.545,40.545,40.355,40.515,138304.0
2025-08-28,40.565,40.575,40.45,40.555,127978.0
2025-08-29,40.505,40.545,40.335,40.455,210250.0
2025-09-02,40.325,40.425,40.13,40.355,252539.0
2025-09-03,40.495,40.545,40.405,40.545,130143.0
2025-09-04,40.605,40.825,40.585,40.825,131209.0
2025-09-05,41.015,41.075,40.795,40.985,178256.0
2025-09-08,41.015,41.075,40.96,41.065,228545.0
2025-09-09,41.075,41.175,40.995,41.145,153440.0
2025-09-10,41.32,41.32,41.215,41.295,173230.0
2025-09-11,41.37,41.57,41.31,41.55,154901.0
2025-09-12,41.59,41.59,41.465,41.48,194379.0
2025-09-15,41.54,41.62,41.49,41.54,160870.0
2025-09-16,41.54,41.55,41.4,41.45,158872.0
2025-09-17,41.48,41.6,41.31,41.46,188908.0
2025-09-18,41.6,41.73,41.52,41.66,171428.0
2025-09-19,41.77,42.27,41.61,41.77,181244.0
2025-09-22,41.81,42.01,41.76,41.99,210005.0
2025-09-23,42.01,42.1,41.87,41.89,155612.0
2025-09-24,42.0,42.03,41.84,41.86,177767.0
2025-09-25,41.75,41.8,41.59,41.79,184499.0
2025-09-26,41.85,41.91,41.8,41.9,170279.0
2025-09-29,42.02,42.11,41.97,42.06,157666.0
2025-09-30,42.02,42.17,41.95,42.17,163339.0
2025-10-01,42.17,42.39,42.15,42.34,133514.0
2025-10-02,42.45,42.47,42.31,42.44,125601.0
2025-10-03,42.51,42.69,42.5,42.59,144102.0
2025-10-06,42.8,42.83,42.63,42.68,217187.0
2025-10-07,42.78,42.94,42.44,42.5,267949.0
2025-10-08,42.59,42.68,42.51,42.68,231697.0
2025-10-09,42.73,42.77,42.49,42.59,173474.0
2025-10-10,42.63,42.7,41.8,41.83,459158.0
2025-10-14,42.14,42.55,42.01,42.42,306592.0
2025-10-15,42.66,42.86,42.44,42.69,188919.0
2025-10-16,42.81,42.87,42.47,42.57,165882.0
2025-10-17,42.44,42.52,42.32,42.46,208943.0
2025-10-20,42.66,42.89,42.66,42.87,162614.0
2025-10-21,42.89,42.94,42.59,42.61,188380.0
2025-10-22,42.61,42.83,42.29,42.47,217444.0
2025-10-23,42.58,42.74,42.55,42.67,112138.0
2025-10-24,42.91,43.02,42.8,42.92,185544.0
2025-10-27,43.09,43.16,43.03,43.16,171174.0
2025-10-28,43.23,43.23,43.08,43.14,125394.0
2025-10-29,43.2,43.21,42.82,42.97,282485.0
2025-10-30,42.91,43.02,42.84,42.84,127013.0
2025-10-31,43.16,43.18,42.82,43.0,166850.0
2025-11-03,43.12,43.19,42.91,43.0,237498.0
2025-11-04,42.81,42.91,42.67,42.68,236304.0
2025-11-05,42.8,43.04,42.79,42.91,134520.0
2025-11-06,42.88,42.95,42.63,42.68,158453.0
2025-11-07,42.41,42.55,42.19,42.55,270499.0
2025-11-10,42.85,43.025,42.79,43.0,184387.0
2025-11-11,43.01,43.13,42.95,43.08,155011.0
2025-11-12,43.22,43.29,43.18,43.26,163162.0
2025-11-13,43.2,43.23,42.71,42.76,208917.0
2025-11-14,42.41,42.87,42.31,42.75,156299.0
2025-11-17,42.73,42.75,42.29,42.43,224826.0
2025-11-18,42.16,42.25,41.95,42.11,232184.0
2025-11-19,42.22,42.38,42.14,42.32,159799.0
2025-11-20,42.72,42.81,41.92,41.94,176233.0
2025-11-21,42.12,42.44,41.92,42.25,182670.0
2025-11-24,42.41,42.73,42.35,42.73,201674.0
2025-11-25,42.8,43.1,42.65,43.08,191811.0
2025-11-26,43.2,43.32,43.13,43.25,188566.0