Date,Open,High,Low,Close,Volume
2019-09-20,18.395,18.395,18.32,18.32,4730.0
2019-09-23,18.29,18.31,18.285,18.285,1049.0
2019-09-24,18.265,18.275,18.145,18.145,1872.0
2019-09-25,18.1,18.18,18.1,18.1,2750.0
2019-09-26,18.18,18.205,18.17,18.205,2815.0
2019-09-27,18.215,18.215,18.08,18.125,8174.0
2019-09-30,18.115,18.145,18.115,18.12,1962.0
2019-10-01,18.18,18.18,17.93,17.93,4592.0
2019-10-02,17.86,17.86,17.7,17.7,2807.0
2019-10-03,17.78,17.835,17.7,17.7,29.0
2019-10-04,17.85,17.955,17.7,17.7,13.0
2019-10-07,17.985,18.01,17.955,18.01,6667.0
2019-10-08,17.79,17.825,17.79,17.825,13178.0
2019-10-09,17.88,17.93,17.825,17.825,2173.0
2019-10-10,17.955,17.955,17.825,17.825,216.0
2019-10-11,18.08,18.09,18.07,18.09,3954.0
2019-10-15,18.205,18.205,18.09,18.09,2316.0
2019-10-16,18.195,18.195,18.09,18.09,59.0
2019-10-17,18.205,18.205,18.09,18.09,1215.0
2019-10-18,18.18,18.18,18.07,18.08,4627.0
2019-10-21,18.15,18.15,18.08,18.08,859.0
2019-10-22,18.185,18.185,18.08,18.08,321.0
2019-10-23,18.1,18.125,18.1,18.1,945.0
2019-10-24,18.115,18.115,18.1,18.1,2773.0
2019-10-25,18.115,18.205,18.115,18.195,7175.0
2019-10-28,18.265,18.265,18.25,18.25,2730.0
2019-10-29,18.25,18.25,18.25,18.25,0.0
2019-10-30,18.39,18.425,18.25,18.25,1691.0
2019-10-31,18.31,18.31,18.3,18.31,1500.0
2019-11-01,18.415,18.49,18.415,18.415,1860.0
2019-11-04,18.61,18.63,18.595,18.61,2272.0
2019-11-05,18.63,18.63,18.61,18.61,1028.0
2019-11-06,18.7,18.7,18.61,18.7,10269.0
2019-11-07,18.755,18.755,18.7,18.7,831.0
2019-11-08,18.765,18.79,18.7,18.7,1075.0
2019-11-11,18.765,18.765,18.7,18.7,18.0
2019-11-12,18.805,18.835,18.765,18.765,16721.0
2019-11-13,18.77,18.79,18.755,18.765,92.0
2019-11-14,18.805,18.805,18.765,18.765,51.0
2019-11-15,18.88,18.88,18.765,18.765,3.0
2019-11-18,18.915,18.915,18.885,18.885,825.0
2019-11-19,18.885,18.965,18.885,18.895,1314.0
2019-11-20,18.94,18.965,18.94,18.965,1192.0
2019-11-21,18.92,18.92,18.85,18.92,6325.0
2019-11-22,18.92,18.92,18.92,18.92,0.0
2019-11-25,19.01,19.045,18.92,18.92,734.0
2019-11-26,19.045,19.045,19.01,19.01,1527.0
2019-11-27,19.07,19.115,19.01,19.01,239.0
2019-11-28,19.01,19.01,19.01,19.01,0.0
2019-11-29,19.08,19.08,19.01,19.01,25.0
2019-12-02,19.09,19.09,18.895,19.09,854.0
2019-12-03,18.815,18.815,18.755,18.79,3486.0
2019-12-04,18.88,18.905,18.835,18.86,1470.0
2019-12-05,18.78,18.78,18.77,18.77,111.0
2019-12-06,19.03,19.07,19.0,19.0,2228.0
2019-12-09,19.03,19.045,18.975,18.975,1641.0
2019-12-10,18.95,18.985,18.95,18.975,5537.0
2019-12-11,18.975,18.975,18.93,18.975,992.0
2019-12-12,19.07,19.125,18.975,18.975,151.0
2019-12-13,19.065,19.15,18.975,18.975,231.0
2019-12-16,19.215,19.24,18.975,18.975,8787.0
2019-12-17,19.225,19.23,18.975,18.975,1009.0
2019-12-18,19.225,19.225,18.975,18.975,2089.0
2019-12-19,19.18,19.225,19.15,19.18,737.0
2019-12-20,19.33,19.345,19.33,19.33,1726.0
2019-12-23,19.46,19.46,19.32,19.33,1925.0
2019-12-24,19.38,19.38,19.32,19.345,1704.0
2019-12-27,19.39,19.39,19.345,19.355,1004.0
2019-12-30,19.425,19.425,19.22,19.22,8379.0
2019-12-31,19.175,19.175,19.075,19.13,4748.0
2020-01-02,19.265,19.315,19.23,19.245,7032.0
2020-01-03,19.12,19.23,19.12,19.23,3425.0
2020-01-06,19.13,19.21,19.12,19.155,9609.0
2020-01-07,19.275,19.28,19.23,19.275,13311.0
2020-01-08,19.275,19.37,19.265,19.355,1082.0
2020-01-09,19.45,19.485,19.435,19.47,1038.0
2020-01-10,19.46,19.46,19.405,19.405,7745.0
2020-01-13,19.48,19.505,19.435,19.48,1072.0
2020-01-14,19.515,19.56,19.495,19.54,7731.0
2020-01-15,19.54,19.585,19.53,19.53,7128.0
2020-01-16,19.65,19.655,19.62,19.65,19793.0
2020-01-17,19.735,19.745,19.735,19.735,3634.0
2020-01-20,19.81,19.905,19.8,19.905,22972.0
2020-01-21,19.69,19.73,19.675,19.7,5459.0
2020-01-22,19.735,19.855,19.735,19.79,9224.0
2020-01-23,19.775,19.78,19.69,19.775,8374.0
2020-01-24,19.88,19.89,19.62,19.665,29294.0
2020-01-27,19.415,19.48,19.39,19.45,8824.0
2020-01-28,19.525,19.585,19.48,19.565,12237.0
2020-01-29,19.63,19.65,19.575,19.605,17634.0
2020-01-30,19.505,19.575,19.435,19.54,9060.0
2020-01-31,19.485,19.54,19.275,19.315,15259.0
2020-02-03,19.425,19.53,19.36,19.525,5648.0
2020-02-04,19.745,19.8,19.675,19.765,17392.0
2020-02-05,19.96,19.96,19.895,19.95,17905.0
2020-02-06,20.04,20.04,19.97,20.02,8888.0
2020-02-07,20.015,20.015,19.88,19.89,35544.0
2020-02-10,19.905,19.985,19.89,19.985,11826.0
2020-02-11,20.04,20.13,20.04,20.06,44877.0
2020-02-12,20.19,20.19,20.095,20.13,7707.0
2020-02-13,20.05,20.11,20.02,20.075,7009.0
2020-02-14,20.095,20.105,20.04,20.05,13195.0
2020-02-18,20.075,20.075,19.97,20.03,39358.0
2020-02-19,20.085,20.12,20.075,20.095,8770.0
2020-02-20,20.095,20.11,19.95,20.05,7801.0
2020-02-21,20.02,20.02,19.825,19.87,29343.0
2020-02-24,19.4,19.44,19.29,19.36,26004.0
2020-02-25,19.405,19.405,18.835,18.87,40692.0
2020-02-26,18.95,19.12,18.845,18.845,36646.0
2020-02-27,18.605,19.405,18.29,18.57,12174.0
2020-02-28,18.505,18.56,17.64,18.015,87859.0
2020-03-02,18.165,18.405,17.99,18.405,33266.0
2020-03-03,18.675,18.905,18.185,18.28,37969.0
2020-03-04,18.54,18.82,18.49,18.82,12506.0
2020-03-05,18.505,18.605,18.275,18.29,9914.0
2020-03-06,18.025,18.105,17.81,18.06,22207.0
2020-03-09,17.605,17.71,16.775,16.845,107568.0
2020-03-10,17.535,17.535,16.91,17.49,25540.0
2020-03-11,17.14,17.15,16.535,16.685,27891.0
2020-03-12,15.715,15.935,15.035,15.15,79931.0
2020-03-13,16.375,16.375,15.15,15.58,97748.0
2020-03-16,14.1,15.32,14.1,14.685,53763.0
2020-03-17,15.08,15.4,14.615,15.4,15067.0
2020-03-18,14.715,15.17,14.305,14.57,53411.0
2020-03-19,14.715,15.06,14.23,14.83,68693.0
2020-03-20,14.72,15.14,14.365,14.48,22581.0
2020-03-23,14.435,14.435,13.965,14.14,66029.0
2020-03-24,14.785,15.3,14.775,15.265,37631.0
2020-03-25,15.475,15.95,15.225,15.84,36217.0
2020-03-26,15.7,16.12,15.645,16.12,42891.0
2020-03-27,15.645,15.79,15.44,15.49,61686.0
2020-03-30,15.825,16.04,15.61,16.04,153460.0
2020-03-31,16.12,16.28,15.84,15.915,32354.0
2020-04-01,15.645,15.67,15.295,15.36,73971.0
2020-04-02,15.455,15.655,15.385,15.655,30377.0
2020-04-03,15.625,15.625,15.225,15.33,24421.0
2020-04-06,15.95,16.27,15.825,16.27,48566.0
2020-04-07,16.675,16.69,16.18,16.21,60193.0
2020-04-08,16.39,16.655,16.27,16.655,19258.0
2020-04-09,16.82,16.98,16.745,16.86,45732.0
2020-04-13,16.78,16.825,16.505,16.605,50314.0
2020-04-14,16.97,17.07,16.88,17.015,42039.0
2020-04-15,16.835,16.87,16.645,16.745,30521.0
2020-04-16,16.905,16.905,16.69,16.81,9778.0
2020-04-17,17.21,17.21,16.995,17.195,28719.0
2020-04-20,17.115,17.275,16.96,17.12,69999.0
2020-04-21,16.97,16.97,16.665,16.72,36467.0
2020-04-22,16.96,17.075,16.88,17.07,22179.0
2020-04-23,17.085,17.15,16.925,16.925,44600.0
2020-04-24,17.05,17.16,16.935,17.15,9250.0
2020-04-27,17.24,17.4,17.21,17.375,49094.0
2020-04-28,17.57,17.57,17.365,17.38,25246.0
2020-04-29,17.64,17.84,17.64,17.775,33617.0
2020-04-30,17.65,17.65,17.41,17.5,44271.0
2020-05-01,17.32,17.355,17.165,17.205,36816.0
2020-05-04,17.075,17.3,17.075,17.3,32608.0
2020-05-05,17.49,17.505,17.365,17.4,27098.0
2020-05-06,17.505,17.58,17.39,17.39,29541.0
2020-05-07,17.595,17.605,17.42,17.425,36291.0
2020-05-08,17.515,17.65,17.515,17.65,26164.0
2020-05-11,17.65,17.805,17.59,17.775,24503.0
2020-05-12,17.885,17.885,17.48,17.48,32726.0
2020-05-13,17.55,17.55,17.15,17.245,49189.0
2020-05-14,17.07,17.23,16.87,17.23,26693.0
2020-05-15,17.23,17.4,17.15,17.365,42073.0
2020-05-19,18.09,18.815,17.595,17.615,70356.0
2020-05-20,17.72,17.9,17.72,17.83,37069.0
2020-05-21,17.875,17.875,17.705,17.765,52186.0
2020-05-22,17.855,17.855,17.75,17.805,9474.0
2020-05-25,18.17,18.19,17.81,18.18,14527.0
2020-05-26,18.125,18.125,17.935,17.945,28678.0
2020-05-27,18.01,18.115,17.875,18.115,25822.0
2020-05-28,18.25,18.66,18.135,18.145,44920.0
2020-05-29,18.125,18.17,18.025,18.145,27368.0
2020-06-01,18.25,18.25,18.105,18.125,24248.0
2020-06-02,18.195,18.25,18.135,18.25,8380.0
2020-06-03,18.295,18.58,18.295,18.575,64692.0
2020-06-04,18.575,18.625,18.43,18.445,12147.0
2020-06-05,18.76,18.885,18.67,18.79,30183.0
2020-06-08,18.93,18.94,18.795,18.93,63837.0
2020-06-09,18.915,18.915,18.79,18.885,27195.0
2020-06-10,18.905,18.905,18.69,18.715,47440.0
2020-06-11,18.275,18.375,17.945,18.0,43112.0
2020-06-12,18.285,18.35,17.955,18.19,29128.0
2020-06-15,17.805,18.32,17.805,18.25,44425.0
2020-06-16,18.705,18.725,18.405,18.51,21703.0
2020-06-17,18.635,18.635,18.49,18.49,11088.0
2020-06-18,18.49,18.555,18.41,18.52,27337.0
2020-06-19,18.635,18.76,18.445,18.49,13370.0
2020-06-22,18.52,18.53,18.405,18.52,44720.0
2020-06-23,18.7,18.7,18.61,18.635,23152.0
2020-06-24,18.555,18.555,18.135,18.275,38657.0
2020-06-25,18.24,18.47,18.14,18.47,19484.0
2020-06-26,18.49,18.49,18.14,18.16,30629.0
2020-06-29,18.195,18.39,18.165,18.38,27472.0
2020-06-30,18.375,18.47,18.345,18.47,24312.0
2020-07-02,18.795,18.84,18.69,18.69,63991.0
2020-07-03,18.715,18.77,18.67,18.67,15152.0
2020-07-06,18.905,18.915,18.825,18.87,36041.0
2020-07-07,18.84,18.905,18.755,18.77,20850.0
2020-07-08,18.825,18.825,18.67,18.79,35703.0
2020-07-09,18.835,18.835,18.565,18.77,13459.0
2020-07-10,18.795,18.96,18.735,18.96,27412.0
2020-07-13,19.02,19.155,18.795,18.815,40474.0
2020-07-14,18.725,19.095,18.725,19.095,26175.0
2020-07-15,19.175,19.265,19.105,19.175,67164.0
2020-07-16,19.12,19.15,19.04,19.15,38172.0
2020-07-17,19.22,19.255,19.12,19.245,24210.0
2020-07-20,19.245,19.335,19.195,19.33,56699.0
2020-07-21,19.41,19.41,19.245,19.245,35183.0
2020-07-22,19.285,19.3,19.195,19.29,16831.0
2020-07-23,19.3,19.3,19.015,19.105,33403.0
2020-07-24,19.06,19.06,18.97,19.015,11301.0
2020-07-27,19.095,19.145,19.06,19.145,24462.0
2020-07-28,19.13,19.155,19.055,19.06,16427.0
2020-07-29,19.155,19.245,19.12,19.245,10129.0
2020-07-30,19.095,19.265,18.975,19.265,18776.0
2020-07-31,19.255,19.265,18.915,19.105,70678.0
2020-08-04,19.14,19.465,19.14,19.305,61197.0
2020-08-05,19.41,19.43,19.355,19.42,30115.0
2020-08-06,19.42,19.535,19.39,19.51,20910.0
2020-08-07,19.535,19.57,19.48,19.565,14727.0
2020-08-10,19.565,19.61,19.49,19.6,31864.0
2020-08-11,19.6,19.67,19.455,19.465,40646.0
2020-08-12,19.645,19.69,19.58,19.66,29183.0
2020-08-13,19.635,19.635,19.535,19.57,25199.0
2020-08-14,19.525,19.6,19.525,19.58,55330.0
2020-08-17,19.66,19.66,19.61,19.63,24046.0
2020-08-18,19.67,19.67,19.565,19.615,27254.0
2020-08-19,19.6,19.67,19.565,19.58,38032.0
2020-08-20,19.52,19.57,19.455,19.565,19028.0
2020-08-21,19.545,19.555,19.49,19.545,19180.0
2020-08-24,19.67,19.77,19.66,19.765,33983.0
2020-08-25,19.805,19.805,19.68,19.775,27751.0
2020-08-26,19.835,19.915,19.79,19.905,43035.0
2020-08-27,19.915,19.925,19.75,19.84,36021.0
2020-08-28,19.915,19.915,19.815,19.885,17210.0
2020-08-31,19.915,20.4,19.715,19.735,59667.0
2020-09-01,19.76,19.86,19.7,19.85,24835.0
2020-09-02,19.985,20.085,19.915,20.075,34484.0
2020-09-03,20.04,20.085,19.535,19.615,60841.0
2020-09-04,19.59,19.7,19.12,19.41,54495.0
2020-09-08,19.275,19.4,19.15,19.24,58989.0
2020-09-09,19.455,19.58,19.385,19.545,42020.0
2020-09-10,19.58,19.59,19.24,19.3,35315.0
2020-09-11,19.41,19.42,19.21,19.345,27555.0
2020-09-14,19.48,19.57,19.445,19.545,17019.0
2020-09-15,19.705,19.735,19.635,19.66,31274.0
2020-09-16,19.715,19.735,19.59,19.59,22320.0
2020-09-17,19.43,19.545,19.385,19.465,13897.0
2020-09-18,19.61,19.61,19.285,19.375,25607.0
2020-09-21,19.095,19.195,18.925,19.195,48166.0
2020-09-22,19.255,19.31,19.175,19.31,28201.0
2020-09-23,19.42,19.42,19.015,19.015,25641.0
2020-09-24,18.995,19.15,18.905,19.03,27886.0
2020-09-25,19.03,19.3,18.965,19.29,17100.0
2020-09-28,19.53,19.575,19.465,19.545,18950.0
2020-09-29,19.575,19.59,19.49,19.535,32314.0
2020-09-30,19.535,19.645,19.4,19.49,17651.0
2020-10-01,19.61,19.61,19.49,19.565,23833.0
2020-10-02,19.355,19.565,19.31,19.525,34512.0
2020-10-05,19.62,19.77,19.58,19.755,29662.0
2020-10-06,19.8,19.86,19.58,19.62,37521.0
2020-10-07,19.755,19.855,19.7,19.855,25054.0
2020-10-08,19.9,19.935,19.86,19.915,15805.0
2020-10-09,19.955,19.97,19.9,19.955,41222.0
2020-10-13,20.135,20.135,19.98,20.025,41218.0
2020-10-14,20.1,20.105,19.925,19.945,32673.0
2020-10-15,19.88,19.97,19.77,19.96,37055.0
2020-10-16,20.07,20.08,19.935,19.935,56138.0
2020-10-19,20.005,20.005,19.7,19.725,27966.0
2020-10-20,19.815,19.835,19.7,19.725,42299.0
2020-10-21,19.725,19.78,19.665,19.68,82772.0
2020-10-22,19.67,19.78,19.58,19.755,36429.0
2020-10-23,19.825,19.825,19.725,19.825,14176.0
2020-10-26,19.72,19.72,19.43,19.555,55878.0
2020-10-27,19.565,19.565,19.43,19.455,23090.0
2020-10-28,19.265,19.265,19.01,19.01,60673.0
2020-10-29,19.14,19.285,19.02,19.175,31716.0
2020-10-30,19.055,19.085,18.86,18.945,56083.0
2020-11-02,19.14,19.175,18.985,19.095,55261.0
2020-11-03,19.22,19.445,19.2,19.4,45727.0
2020-11-04,19.635,19.81,19.53,19.655,26000.0
2020-11-05,19.935,19.98,19.855,19.96,40382.0
2020-11-06,19.96,20.015,19.9,19.945,46481.0
2020-11-09,20.54,20.65,20.235,20.235,102326.0
2020-11-10,20.26,20.335,20.16,20.305,40558.0
2020-11-11,20.425,20.525,20.425,20.525,26583.0
2020-11-12,20.57,20.57,20.305,20.38,35723.0
2020-11-13,20.53,20.665,20.47,20.63,36055.0
2020-11-16,20.805,20.82,20.695,20.82,117012.0
2020-11-17,20.76,20.84,20.665,20.81,55440.0
2020-11-18,20.85,20.85,20.65,20.65,45874.0
2020-11-19,20.675,20.76,20.615,20.76,31962.0
2020-11-20,20.72,20.81,20.675,20.75,39829.0
2020-11-23,20.84,20.875,20.76,20.85,58129.0
2020-11-24,21.01,21.075,20.965,21.045,100808.0
2020-11-25,21.045,21.045,20.95,21.03,30120.0
2020-11-26,21.145,21.235,21.03,21.23,39932.0
2020-11-27,21.075,21.265,21.03,21.265,45497.0
2020-11-30,21.075,21.075,20.795,20.895,102855.0
2020-12-01,21.13,21.145,21.06,21.085,47902.0
2020-12-02,21.04,21.1,20.975,21.1,24004.0
2020-12-03,21.12,21.165,21.045,21.075,97261.0
2020-12-04,21.1,21.155,21.065,21.155,34411.0
2020-12-07,21.14,21.185,21.1,21.145,78080.0
2020-12-08,21.11,21.265,21.075,21.245,55677.0
2020-12-09,21.29,21.29,21.045,21.13,62315.0
2020-12-10,20.975,21.155,20.94,21.09,47654.0
2020-12-11,21.04,21.075,20.93,21.055,46202.0
2020-12-14,21.145,21.155,20.965,20.985,40909.0
2020-12-15,21.055,21.14,21.02,21.12,36234.0
2020-12-16,21.22,21.245,21.185,21.23,45262.0
2020-12-17,21.29,21.375,21.275,21.375,31827.0
2020-12-18,21.425,21.425,21.265,21.38,106715.0
2020-12-21,21.165,21.33,21.04,21.33,59040.0
2020-12-22,21.4,21.42,21.345,21.39,55671.0
2020-12-23,21.425,21.48,21.38,21.41,20466.0
2020-12-24,21.42,21.42,21.365,21.4,18500.0
2020-12-29,21.61,21.61,21.435,21.47,56318.0
2020-12-30,21.56,21.57,21.47,21.47,73906.0
2020-12-31,21.415,21.435,21.325,21.4,69368.0
2021-01-04,21.57,21.75,21.225,21.38,106743.0
2021-01-05,21.39,21.47,21.38,21.435,70926.0
2021-01-06,21.515,21.78,21.49,21.625,47533.0
2021-01-07,21.805,21.935,21.75,21.935,104423.0
2021-01-08,21.98,22.105,21.88,22.025,124649.0
2021-01-11,21.815,22.07,21.815,22.0,132697.0
2021-01-12,21.99,22.005,21.88,21.99,79613.0
2021-01-13,22.0,22.0,21.925,21.94,69685.0
2021-01-14,22.0,22.005,21.87,21.935,75763.0
2021-01-15,21.925,21.925,21.745,21.835,89748.0
2021-01-18,21.96,22.05,21.85,22.05,34806.0
2021-01-19,22.09,22.1,21.915,21.985,78143.0
2021-01-20,22.145,22.145,21.945,22.135,71662.0
2021-01-21,22.135,22.135,21.98,22.035,70451.0
2021-01-22,22.0,22.1,21.97,22.08,67341.0
2021-01-25,22.105,22.735,21.925,22.145,145290.0
2021-01-26,22.105,22.115,22.005,22.015,60870.0
2021-01-27,21.96,22.015,21.58,21.645,131509.0
2021-01-28,21.825,21.99,21.735,21.86,73956.0
2021-01-29,21.69,21.705,21.35,21.435,143394.0
2021-02-01,21.625,21.925,21.59,21.925,81782.0
2021-02-02,22.025,22.125,21.97,22.08,80573.0
2021-02-03,22.17,22.6,22.025,22.105,74895.0
2021-02-04,22.18,22.39,22.125,22.39,53248.0
2021-02-05,22.4,22.4,22.305,22.4,66864.0
2021-02-08,22.48,22.525,22.46,22.525,86350.0
2021-02-09,22.55,22.58,22.515,22.56,76435.0
2021-02-10,22.605,22.65,22.49,22.57,67496.0
2021-02-11,22.6,22.605,22.48,22.6,77390.0
2021-02-12,22.615,22.705,22.6,22.705,52039.0
2021-02-16,22.835,22.835,22.69,22.715,131069.0
2021-02-17,22.68,22.68,22.535,22.645,94897.0
2021-02-18,22.535,22.535,22.405,22.52,53635.0
2021-02-19,22.525,22.545,22.445,22.48,93493.0
2021-02-22,22.46,22.48,22.345,22.345,110851.0
2021-02-23,22.28,22.35,21.96,22.3,110348.0
2021-02-24,22.235,22.405,22.145,22.405,71591.0
2021-02-25,22.325,22.36,21.935,22.005,154747.0
2021-02-26,22.07,22.205,21.825,22.205,129289.0
2021-03-01,22.29,22.415,22.235,22.38,115526.0
2021-03-02,22.38,22.38,22.19,22.245,119814.0
2021-03-03,22.26,22.3,22.06,22.07,126537.0
2021-03-04,22.045,22.105,21.59,21.78,177879.0
2021-03-05,21.96,22.125,21.58,22.09,128713.0
2021-03-08,22.115,22.245,22.0,22.05,140885.0
2021-03-09,22.2,22.4,22.135,22.3,74114.0
2021-03-10,22.4,22.45,22.33,22.37,94656.0
2021-03-11,22.515,22.58,22.47,22.48,122267.0
2021-03-12,22.445,22.46,22.32,22.46,99017.0
2021-03-15,22.525,22.56,22.39,22.56,95350.0
2021-03-16,22.615,22.615,22.415,22.47,93368.0
2021-03-17,22.48,22.58,22.38,22.505,93478.0
2021-03-18,22.505,22.55,22.36,22.37,94815.0
2021-03-19,22.415,22.435,22.26,22.4,96661.0
2021-03-22,22.405,22.505,22.36,22.47,61387.0
2021-03-23,22.505,22.505,22.245,22.29,89998.0
2021-03-24,22.37,22.37,22.135,22.19,79135.0
2021-03-25,22.06,22.33,22.01,22.305,110431.0
2021-03-26,22.33,22.57,22.295,22.57,53532.0
2021-03-29,22.55,22.59,22.38,22.47,62657.0
2021-03-30,22.46,22.56,22.415,22.535,68789.0
2021-03-31,22.54,22.58,22.45,22.495,53117.0
2021-04-01,22.64,22.75,22.595,22.745,85128.0
2021-04-05,23.125,23.125,22.845,22.955,113823.0
2021-04-06,22.935,23.015,22.915,22.99,58724.0
2021-04-07,23.035,23.09,23.01,23.06,57113.0
2021-04-08,23.1,23.115,23.035,23.11,99617.0
2021-04-09,23.08,23.135,23.035,23.135,79580.0
2021-04-12,23.135,23.135,23.07,23.115,87820.0
2021-04-13,23.135,23.19,23.115,23.165,76388.0
2021-04-14,23.22,23.29,23.11,23.11,118674.0
2021-04-15,23.27,23.355,23.225,23.345,81808.0
2021-04-16,23.41,23.41,23.32,23.39,89003.0
2021-04-19,23.375,23.38,23.245,23.275,120052.0
2021-04-20,23.245,23.245,23.055,23.18,134938.0
2021-04-21,23.18,23.28,23.045,23.21,64550.0
2021-04-22,23.265,23.27,23.035,23.09,66273.0
2021-04-23,23.115,23.325,23.1,23.28,44772.0
2021-04-26,23.27,23.28,23.2,23.245,110416.0
2021-04-27,23.255,23.265,23.18,23.22,65556.0
2021-04-28,23.27,23.28,23.155,23.18,70278.0
2021-04-29,23.22,23.255,23.025,23.125,117886.0
2021-04-30,23.01,23.06,22.895,22.96,185467.0
2021-05-03,23.11,23.11,23.01,23.055,125232.0
2021-05-04,23.055,23.07,22.725,22.89,173427.0
2021-05-05,22.99,23.01,22.88,22.925,76788.0
2021-05-06,22.915,22.915,22.735,22.89,109732.0
2021-05-07,22.935,23.1,22.915,23.07,41242.0
2021-05-10,23.055,23.055,22.8,22.8,161722.0
2021-05-11,22.56,22.65,22.425,22.605,175108.0
2021-05-12,22.46,22.495,22.22,22.26,210584.0
2021-05-13,22.35,22.535,22.325,22.505,96164.0
2021-05-14,22.55,22.78,22.54,22.76,137382.0
2021-05-17,22.735,22.75,22.58,22.68,151995.0
2021-05-18,22.725,22.76,22.635,22.635,61993.0
2021-05-19,22.415,22.615,22.325,22.615,124550.0
2021-05-20,22.65,22.79,22.595,22.76,61291.0
2021-05-21,22.815,22.845,22.725,22.745,84171.0
2021-05-25,22.935,22.99,22.86,22.89,62005.0
2021-05-26,22.98,23.06,22.96,23.055,50537.0
2021-05-27,23.055,23.07,23.025,23.035,62111.0
2021-05-28,23.165,23.18,23.1,23.11,93403.0
2021-05-31,23.18,23.18,23.055,23.09,93922.0
2021-06-01,23.2,23.2,23.06,23.17,67727.0
2021-06-02,23.19,23.22,23.125,23.135,85604.0
2021-06-03,23.11,23.22,23.06,23.155,95035.0
2021-06-04,23.22,23.3,23.21,23.3,65445.0
2021-06-07,23.345,23.345,23.265,23.335,85262.0
2021-06-08,23.38,23.42,23.28,23.4,70778.0
2021-06-09,23.365,23.4,23.28,23.345,80207.0
2021-06-10,23.42,23.42,23.3,23.38,64037.0
2021-06-11,23.445,23.555,23.42,23.555,96664.0
2021-06-14,23.535,23.565,23.475,23.565,131829.0
2021-06-15,23.585,23.63,23.545,23.61,88409.0
2021-06-16,23.64,23.665,23.5,23.6,89715.0
2021-06-17,23.63,23.72,23.565,23.685,66099.0
2021-06-18,23.52,23.59,23.465,23.51,113042.0
2021-06-21,23.535,23.675,23.48,23.665,60963.0
2021-06-22,23.665,23.71,23.6,23.675,62930.0
2021-06-23,23.675,23.71,23.59,23.62,73480.0
2021-06-24,23.75,23.795,23.71,23.775,38691.0
2021-06-25,23.81,23.82,23.73,23.81,38547.0
2021-06-28,23.865,23.89,23.765,23.84,81803.0
2021-06-29,23.865,23.94,23.865,23.93,54014.0
2021-06-30,23.885,23.905,23.81,23.895,90079.0
2021-07-02,24.025,24.03,23.905,23.94,88585.0
2021-07-05,24.005,24.07,23.995,24.065,106510.0
2021-07-06,24.07,24.095,23.975,24.095,112815.0
2021-07-07,24.115,24.215,24.095,24.165,95294.0
2021-07-08,24.025,24.025,23.86,23.975,160992.0
2021-07-09,24.05,24.17,24.05,24.17,61060.0
2021-07-12,24.315,24.315,24.19,24.215,87269.0
2021-07-13,24.26,24.315,24.215,24.225,80180.0
2021-07-14,24.29,24.3,24.16,24.18,86566.0
2021-07-15,24.19,24.245,24.125,24.235,79801.0
2021-07-16,24.245,24.26,24.04,24.06,121821.0
2021-07-19,23.96,23.97,23.77,23.885,218823.0
2021-07-20,24.085,24.18,23.905,24.095,101609.0
2021-07-21,24.19,24.235,24.06,24.18,66547.0
2021-07-22,24.145,24.215,24.125,24.17,92065.0
2021-07-23,24.235,24.37,24.225,24.325,44775.0
2021-07-26,24.41,24.42,24.27,24.315,68151.0
2021-07-27,24.3,24.3,24.145,24.3,85459.0
2021-07-28,24.345,24.355,24.28,24.305,68130.0
2021-07-29,24.325,24.37,24.29,24.3,78558.0
2021-07-30,24.16,24.245,24.145,24.2,105213.0
2021-08-03,24.335,24.48,24.315,24.47,77552.0
2021-08-04,24.475,24.5,24.425,24.425,80305.0
2021-08-05,24.445,24.475,24.42,24.475,111467.0
2021-08-06,24.5,24.59,24.5,24.55,96467.0
2021-08-09,24.535,24.59,24.475,24.57,79507.0
2021-08-10,24.61,24.61,24.51,24.525,74974.0
2021-08-11,24.575,24.59,24.53,24.59,73136.0
2021-08-12,24.59,24.63,24.5,24.62,100986.0
2021-08-13,24.645,24.65,24.61,24.63,63709.0
2021-08-16,24.62,24.685,24.535,24.665,126080.0
2021-08-17,24.63,24.645,24.465,24.575,142283.0
2021-08-18,24.5,24.62,24.455,24.455,72640.0
2021-08-19,24.41,24.645,24.39,24.6,102304.0
2021-08-20,24.71,24.785,24.655,24.775,66203.0
2021-08-23,24.775,24.805,24.74,24.74,114926.0
2021-08-24,23.96,24.795,23.96,24.765,64490.0
2021-08-25,24.785,24.87,24.765,24.815,103917.0
2021-08-26,24.82,24.87,24.75,24.815,54066.0
2021-08-27,24.885,24.95,24.85,24.94,39522.0
2021-08-30,24.94,25.005,24.87,24.96,79699.0
2021-08-31,24.98,25.05,24.96,24.96,51119.0
2021-09-01,25.005,25.125,24.98,25.09,54244.0
2021-09-02,25.125,25.16,25.04,25.06,101140.0
2021-09-03,25.08,25.08,25.015,25.065,89658.0
2021-09-07,25.17,25.235,25.145,25.205,163660.0
2021-09-08,25.19,25.255,25.09,25.145,145865.0
2021-09-09,25.15,25.18,25.005,25.04,114692.0
2021-09-10,25.09,25.09,24.93,24.95,91714.0
2021-09-13,25.095,25.095,24.925,24.995,133827.0
2021-09-14,25.015,25.015,24.875,24.915,100961.0
2021-09-15,24.885,24.985,24.83,24.98,91140.0
2021-09-16,24.96,25.025,24.87,25.005,65834.0
2021-09-17,24.93,24.95,24.85,24.905,91193.0
2021-09-20,24.665,24.665,24.31,24.555,259818.0
2021-09-21,24.675,24.76,24.61,24.63,83749.0
2021-09-22,24.76,24.815,24.72,24.76,91023.0
2021-09-23,24.73,24.87,24.685,24.835,118451.0
2021-09-24,24.79,24.81,24.74,24.765,96766.0
2021-09-27,24.77,24.94,24.68,24.71,105630.0
2021-09-28,24.595,24.595,24.295,24.305,215561.0
2021-09-29,24.45,24.525,24.365,24.405,85849.0
2021-09-30,24.45,24.47,24.11,24.11,117618.0
2021-10-01,24.135,24.305,23.97,24.25,117058.0
2021-10-04,24.13,24.13,23.805,23.89,191251.0
2021-10-05,24.0,24.175,23.945,24.09,76165.0
2021-10-06,23.9,24.13,23.86,24.12,135937.0
2021-10-07,24.285,24.415,24.24,24.285,52541.0
2021-10-08,24.295,24.295,24.145,24.145,109630.0
2021-10-12,24.045,24.09,24.01,24.01,92436.0
2021-10-13,24.075,24.175,24.02,24.175,107393.0
2021-10-14,24.295,24.405,24.255,24.385,101992.0
2021-10-15,24.515,24.595,24.46,24.555,110545.0
2021-10-18,24.495,24.615,24.415,24.615,101598.0
2021-10-19,24.68,24.81,24.625,24.735,80031.0
2021-10-20,24.745,24.78,24.715,24.76,59518.0
2021-10-21,24.71,24.855,24.68,24.845,69296.0
2021-10-22,24.845,24.875,24.765,24.845,70516.0
2021-10-25,24.89,24.985,24.835,24.95,117893.0
2021-10-26,25.03,25.05,24.92,24.965,108077.0
2021-10-27,24.995,25.0,24.715,24.715,149502.0
2021-10-28,24.81,24.94,24.765,24.94,50030.0
2021-10-29,24.845,24.965,24.845,24.93,71687.0
2021-11-01,25.01,25.105,24.965,25.105,85347.0
2021-11-02,25.12,25.16,25.095,25.12,70949.0
2021-11-03,25.175,25.28,25.14,25.27,75443.0
2021-11-04,25.335,25.435,25.335,25.415,89613.0
2021-11-05,25.52,25.58,25.425,25.51,86425.0
2021-11-08,25.62,25.62,25.545,25.555,89305.0
2021-11-09,25.61,25.61,25.46,25.51,99364.0
2021-11-10,25.435,25.47,25.295,25.37,125844.0
2021-11-11,25.63,25.655,25.565,25.6,67827.0
2021-11-12,25.675,25.73,25.62,25.72,62279.0
2021-11-15,25.72,25.72,25.61,25.63,104001.0
2021-11-16,25.675,25.795,25.665,25.75,63986.0
2021-11-17,25.765,25.765,25.69,25.745,122437.0
2021-11-18,25.755,25.785,25.665,25.765,84183.0
2021-11-19,25.72,25.765,25.675,25.685,84130.0
2021-11-22,25.765,25.85,25.63,25.63,133660.0
2021-11-23,25.645,25.7,25.5,25.575,119828.0
2021-11-24,25.49,25.6,25.415,25.6,93094.0
2021-11-25,25.655,25.69,25.63,25.675,28206.0
2021-11-26,25.37,25.39,25.115,25.195,273500.0
2021-11-29,25.445,25.47,25.215,25.305,108454.0
2021-11-30,25.225,25.28,24.9,24.955,167424.0
2021-12-01,25.225,25.335,24.725,24.755,102880.0
2021-12-02,24.8,25.12,24.77,25.04,110717.0
2021-12-03,25.055,25.085,24.715,24.89,184205.0
2021-12-06,24.945,25.12,24.835,25.055,224241.0
2021-12-07,25.23,25.425,25.23,25.37,75919.0
2021-12-08,25.345,25.435,25.26,25.4,89989.0
2021-12-09,25.39,25.39,25.295,25.31,92096.0
2021-12-10,25.415,25.425,25.27,25.415,88106.0
2021-12-13,25.4,25.425,25.24,25.295,105828.0
2021-12-14,25.26,25.28,25.075,25.205,81445.0
2021-12-15,25.295,25.48,25.16,25.48,111777.0
2021-12-16,25.525,25.555,25.205,25.26,142275.0
2021-12-17,25.175,25.37,25.075,25.23,99308.0
2021-12-20,25.05,25.095,24.92,25.095,107875.0
2021-12-21,25.24,25.5,25.24,25.425,52072.0
2021-12-22,25.415,25.61,25.39,25.59,79543.0
2021-12-23,25.63,25.765,25.61,25.72,78489.0
2021-12-24,25.755,25.905,25.755,25.905,31914.0
2021-12-29,25.905,25.985,25.895,25.94,137221.0
2021-12-30,26.055,26.065,25.815,25.815,154466.0
2021-12-31,25.77,25.785,25.6,25.61,116883.0
2022-01-04,26.22,26.27,25.76,25.845,307199.0
2022-01-05,25.88,26.175,25.53,25.53,408401.0
2022-01-06,25.545,25.545,25.38,25.425,336453.0
2022-01-07,25.48,25.49,25.215,25.29,322522.0
2022-01-10,25.26,25.28,24.9,25.26,406967.0
2022-01-11,25.225,25.39,25.11,25.38,177319.0
2022-01-12,25.415,25.48,25.29,25.39,133441.0
2022-01-13,25.41,25.41,25.11,25.13,197842.0
2022-01-14,25.04,25.225,25.01,25.215,169912.0
2022-01-17,25.345,25.49,25.325,25.48,152399.0
2022-01-18,25.175,25.195,24.76,24.785,473609.0
2022-01-19,24.88,24.9,24.61,24.62,203532.0
2022-01-20,24.705,24.88,24.425,24.43,195558.0
2022-01-21,24.335,24.425,24.065,24.105,305150.0
2022-01-24,23.78,24.15,23.355,24.15,363051.0
2022-01-25,23.835,24.14,23.615,23.955,196895.0
2022-01-26,24.225,24.345,23.79,23.965,285460.0
2022-01-27,24.14,24.235,23.835,23.915,203657.0
2022-01-28,23.925,24.3,23.735,24.26,175974.0
2022-01-31,24.26,24.675,24.235,24.67,129835.0
2022-02-01,24.725,24.86,24.595,24.86,124403.0
2022-02-02,24.98,24.99,24.835,24.945,172914.0
2022-02-03,24.74,24.77,24.51,24.545,199539.0
2022-02-04,24.605,24.9,24.595,24.77,171473.0
2022-02-07,24.705,24.78,24.585,24.605,157464.0
2022-02-08,24.63,24.88,24.61,24.86,110025.0
2022-02-09,25.045,25.165,25.04,25.165,114796.0
2022-02-10,24.975,25.215,24.86,24.935,195041.0
2022-02-11,24.945,24.99,24.565,24.64,156971.0
2022-02-14,24.64,24.64,24.36,24.49,195268.0
2022-02-15,24.725,24.88,24.67,24.88,64486.0
2022-02-16,24.705,24.855,24.64,24.825,139101.0
2022-02-17,24.705,24.725,24.39,24.41,197881.0
2022-02-18,24.42,24.455,24.225,24.305,124647.0
2022-02-22,24.105,24.26,23.92,24.03,214438.0
2022-02-23,24.185,24.185,23.705,23.725,191660.0
2022-02-24,23.095,23.925,23.095,23.925,273206.0
2022-02-25,24.02,24.28,23.935,24.27,157756.0
2022-02-28,24.055,24.205,23.92,24.13,211339.0
2022-03-01,24.065,24.11,23.75,23.805,160781.0
2022-03-02,23.935,24.14,23.88,24.075,152734.0
2022-03-03,24.15,24.25,23.865,23.925,138119.0
2022-03-04,23.8,23.825,23.595,23.735,197334.0
2022-03-07,23.735,23.79,23.26,23.27,246194.0
2022-03-08,23.365,23.75,23.185,23.335,147565.0
2022-03-09,23.715,23.935,23.585,23.87,81477.0
2022-03-10,23.62,23.715,23.5,23.695,144401.0
2022-03-11,23.77,23.77,23.39,23.39,147386.0
2022-03-14,23.465,23.555,23.28,23.355,194105.0
2022-03-15,23.4,23.575,23.315,23.555,97947.0
2022-03-16,23.78,24.055,23.65,24.055,129379.0
2022-03-17,24.04,24.24,23.975,24.23,102068.0
2022-03-18,24.185,24.455,24.13,24.435,194375.0
2022-03-21,24.455,24.49,24.29,24.41,156366.0
2022-03-22,24.49,24.66,24.475,24.605,127898.0
2022-03-23,24.5,24.53,24.335,24.335,112092.0
2022-03-24,24.425,24.49,24.305,24.485,112544.0
2022-03-25,24.6,24.615,24.33,24.435,108514.0
2022-03-28,24.485,24.6,24.405,24.6,87702.0
2022-03-29,24.82,24.905,24.73,24.905,101943.0
2022-03-30,24.795,24.85,24.67,24.69,142655.0
2022-03-31,24.775,24.785,24.45,24.46,184641.0
2022-04-01,24.56,24.6,24.44,24.6,158754.0
2022-04-04,24.615,24.735,24.55,24.735,139396.0
2022-04-05,24.645,24.665,24.405,24.44,192329.0
2022-04-06,24.255,24.32,24.125,24.245,250949.0
2022-04-07,24.28,24.42,24.16,24.375,91858.0
2022-04-08,24.385,24.46,24.31,24.32,116875.0
2022-04-11,24.255,24.3,24.125,24.15,134084.0
2022-04-12,24.275,24.345,24.005,24.06,188707.0
2022-04-13,24.15,24.235,24.115,24.21,75217.0
2022-04-14,24.265,24.31,24.105,24.105,127848.0
2022-04-18,24.105,24.17,24.015,24.08,135200.0
2022-04-19,24.06,24.33,24.03,24.32,131832.0
2022-04-20,24.31,24.31,24.125,24.16,152286.0
2022-04-21,24.31,24.345,23.89,23.9,158520.0
2022-04-22,23.965,24.015,23.565,23.575,216075.0
2022-04-25,23.575,23.595,23.215,23.575,223586.0
2022-04-26,23.56,23.56,23.105,23.115,221634.0
2022-04-27,23.205,23.365,23.075,23.185,129462.0
2022-04-28,23.475,23.68,23.225,23.6,69152.0
2022-04-29,23.455,23.575,23.105,23.105,174526.0
2022-05-02,23.205,23.26,22.86,23.185,240911.0
2022-05-03,23.225,23.39,23.185,23.25,148069.0
2022-05-04,23.315,23.69,23.105,23.68,166317.0
2022-05-05,23.485,23.52,22.86,23.01,296412.0
2022-05-06,22.945,23.04,22.695,22.92,196144.0
2022-05-09,22.665,22.705,22.275,22.335,352708.0
2022-05-10,22.62,22.65,22.205,22.39,163542.0
2022-05-11,22.36,22.575,22.1,22.11,164132.0
2022-05-12,22.055,22.25,21.88,22.12,167796.0
2022-05-13,22.39,22.6,22.315,22.53,137197.0
2022-05-16,22.5,22.575,22.38,22.425,96501.0
2022-05-17,22.79,22.825,22.595,22.805,100567.0
2022-05-18,22.695,22.705,22.155,22.21,206170.0
2022-05-19,22.015,22.34,21.97,22.175,96516.0
2022-05-20,22.37,22.37,21.895,22.26,144779.0
2022-05-24,22.405,22.435,22.195,22.38,95896.0
2022-05-25,22.415,22.6,22.37,22.53,91649.0
2022-05-26,22.63,22.88,22.6,22.825,174795.0
2022-05-27,22.945,23.14,22.855,23.085,119355.0
2022-05-30,23.205,23.335,23.16,23.335,86353.0
2022-05-31,23.13,23.13,22.855,22.955,171270.0
2022-06-01,23.02,23.055,22.695,22.865,120346.0
2022-06-02,22.815,23.12,22.78,23.065,61783.0
2022-06-03,22.92,22.935,22.77,22.825,81644.0
2022-06-06,23.02,23.03,22.825,22.87,68211.0
2022-06-07,22.74,22.955,22.695,22.955,67582.0
2022-06-08,22.91,22.91,22.73,22.77,110558.0
2022-06-09,22.705,22.805,22.5,22.5,64269.0
2022-06-10,22.275,22.4,22.055,22.09,161297.0
2022-06-13,21.775,21.885,21.395,21.47,209521.0
2022-06-14,21.685,21.685,21.275,21.395,142408.0
2022-06-15,21.47,21.755,21.37,21.655,97192.0
2022-06-16,21.245,21.255,20.895,20.995,178067.0
2022-06-17,21.145,21.33,20.995,21.115,107145.0
2022-06-20,21.34,21.34,21.175,21.335,54483.0
2022-06-21,21.44,21.495,21.375,21.395,98726.0
2022-06-22,21.155,21.425,21.115,21.295,163345.0
2022-06-23,21.445,21.45,21.15,21.35,82051.0
2022-06-24,21.545,21.79,21.515,21.78,47783.0
2022-06-27,21.845,21.985,21.76,21.8,112399.0
2022-06-28,21.965,21.995,21.535,21.56,114907.0
2022-06-29,21.61,21.76,21.405,21.47,85096.0
2022-06-30,21.245,21.37,21.04,21.31,110901.0
2022-07-04,21.515,21.515,21.385,21.5,119166.0
2022-07-05,21.34,21.5,21.105,21.46,118929.0
2022-07-06,21.435,21.545,21.33,21.48,82040.0
2022-07-07,21.675,21.79,21.49,21.77,76355.0
2022-07-08,21.77,21.855,21.6,21.715,46474.0
2022-07-11,21.62,21.665,21.47,21.5,97482.0
2022-07-12,21.46,21.555,21.3,21.385,86020.0
2022-07-13,21.19,21.34,21.04,21.265,133158.0
2022-07-14,21.16,21.295,20.995,21.21,73209.0
2022-07-15,21.435,21.435,21.225,21.385,76618.0
2022-07-18,21.565,21.6,21.33,21.375,71364.0
2022-07-19,21.6,21.77,21.435,21.77,55104.0
2022-07-20,21.845,21.88,21.715,21.845,60445.0
2022-07-21,21.875,22.015,21.77,21.995,79254.0
2022-07-22,22.06,22.06,21.815,21.92,71184.0
2022-07-25,21.95,21.975,21.815,21.91,63845.0
2022-07-26,21.825,21.855,21.705,21.735,84926.0
2022-07-27,21.955,22.175,21.81,22.125,68113.0
2022-07-28,22.255,22.37,22.025,22.35,93357.0
2022-07-29,22.395,22.63,22.395,22.62,121901.0
2022-08-02,22.51,22.65,22.455,22.465,113081.0
2022-08-03,22.63,22.68,22.5,22.65,70570.0
2022-08-04,22.735,22.735,22.63,22.705,82396.0
2022-08-05,22.65,22.77,22.61,22.77,96214.0
2022-08-08,22.855,22.885,22.68,22.755,193008.0
2022-08-09,22.705,22.715,22.585,22.605,106203.0
2022-08-10,22.97,23.035,22.82,22.94,65701.0
2022-08-11,23.09,23.135,22.93,22.975,111035.0
2022-08-12,23.125,23.285,23.045,23.26,85404.0
2022-08-15,23.26,23.455,23.26,23.445,126618.0
2022-08-16,23.415,23.455,23.315,23.415,119724.0
2022-08-17,23.285,23.4,23.26,23.305,90828.0
2022-08-18,23.37,23.415,23.295,23.4,64734.0
2022-08-19,23.305,23.335,23.125,23.165,140469.0
2022-08-22,22.975,22.995,22.835,22.865,130637.0
2022-08-23,22.83,22.895,22.735,22.755,109968.0
2022-08-24,22.79,22.885,22.755,22.8,66275.0
2022-08-25,22.875,23.05,22.835,23.05,37877.0
2022-08-26,23.08,23.08,22.585,22.585,147050.0
2022-08-29,22.47,22.545,22.405,22.455,149292.0
2022-08-30,22.555,22.555,22.24,22.32,76661.0
2022-08-31,22.39,22.435,22.19,22.21,69828.0
2022-09-01,22.1,22.105,21.875,22.09,116974.0
2022-09-02,22.32,22.33,21.9,21.985,98794.0
2022-09-06,22.04,22.06,21.79,21.825,90824.0
2022-09-07,21.89,22.125,21.825,22.1,46129.0
2022-09-08,22.03,22.24,21.965,22.22,53988.0
2022-09-09,22.455,22.555,22.24,22.53,48949.0
2022-09-12,22.605,22.77,22.605,22.715,84389.0
2022-09-13,22.455,22.49,22.165,22.21,110606.0
2022-09-14,22.305,22.33,22.18,22.305,67868.0
2022-09-15,22.245,22.36,22.115,22.18,63446.0
2022-09-16,22.04,22.05,21.89,22.015,89671.0
2022-09-19,21.94,22.155,21.9,22.155,82289.0
2022-09-20,22.06,22.07,21.865,22.015,61489.0
2022-09-21,22.155,22.19,21.815,21.825,74625.0
2022-09-22,21.79,21.89,21.64,21.675,106120.0
2022-09-23,21.615,21.625,21.11,21.295,253367.0
2022-09-26,21.26,21.41,21.165,21.19,96217.0
2022-09-27,21.415,21.455,21.025,21.135,145025.0
2022-09-28,21.155,21.52,21.07,21.45,98891.0
2022-09-29,21.285,21.4,21.025,21.185,108753.0
2022-09-30,21.2,21.415,21.11,21.165,78654.0
2022-10-03,21.275,21.53,21.155,21.425,83705.0
2022-10-04,21.875,22.065,21.83,21.98,74018.0
2022-10-05,21.885,22.065,21.785,21.97,46325.0
2022-10-06,21.97,22.095,21.85,21.895,60688.0
2022-10-07,21.71,21.71,21.295,21.37,134926.0
2022-10-11,21.125,21.265,21.025,21.07,75088.0
2022-10-12,21.09,21.125,20.975,21.06,63200.0
2022-10-13,20.8,21.475,20.73,21.435,84474.0
2022-10-14,21.645,21.66,21.175,21.175,121899.0
2022-10-17,21.475,21.56,21.41,21.5,55949.0
2022-10-18,21.905,21.905,21.615,21.7,70973.0
2022-10-19,21.645,21.7,21.445,21.54,56421.0
2022-10-20,21.49,21.66,21.4,21.445,66225.0
2022-10-21,21.4,21.7,21.315,21.7,52581.0
2022-10-24,21.795,21.915,21.69,21.875,100064.0
2022-10-25,21.8,22.11,21.8,22.105,73779.0
2022-10-26,22.01,22.32,21.98,22.105,56390.0
2022-10-27,22.16,22.205,22.01,22.02,52007.0
2022-10-28,22.045,22.405,22.045,22.405,73487.0
2022-10-31,22.34,22.395,22.27,22.29,66368.0
2022-11-01,22.525,22.535,22.31,22.345,73580.0
2022-11-02,22.33,22.45,22.01,22.02,106738.0
2022-11-03,21.905,22.02,21.82,21.915,61609.0
2022-11-04,22.075,22.11,21.795,22.03,251147.0
2022-11-07,22.105,22.205,22.035,22.185,60024.0
2022-11-08,22.235,22.345,22.11,22.3,53115.0
2022-11-09,22.15,22.18,21.97,21.97,78369.0
2022-11-10,22.525,22.8,22.48,22.8,116061.0
2022-11-11,22.88,23.015,22.815,23.005,87607.0
2022-11-14,22.91,23.04,22.865,22.87,88395.0
2022-11-15,23.135,23.2,22.875,22.975,87858.0
2022-11-16,22.94,22.955,22.875,22.91,54368.0
2022-11-17,22.63,22.855,22.63,22.855,64192.0
2022-11-18,23.05,23.05,22.89,23.005,66666.0
2022-11-21,22.955,22.985,22.9,22.975,47558.0
2022-11-22,23.03,23.185,23.005,23.185,55254.0
2022-11-23,23.185,23.335,23.185,23.275,77638.0
2022-11-24,23.39,23.645,23.34,23.645,138310.0
2022-11-25,23.35,23.67,23.335,23.67,88789.0
2022-11-28,23.34,23.41,23.19,23.25,79867.0
2022-11-29,23.37,23.465,23.34,23.425,45951.0
2022-11-30,23.38,23.72,23.275,23.72,71283.0
2022-12-01,23.755,23.885,23.71,23.81,58685.0
2022-12-02,23.585,23.85,23.475,23.85,61777.0
2022-12-05,23.66,23.72,23.54,23.615,87537.0
2022-12-06,23.645,23.68,23.34,23.415,53496.0
2022-12-07,23.38,23.455,23.275,23.38,61329.0
2022-12-08,23.41,23.455,23.325,23.425,76501.0
2022-12-09,23.435,23.57,23.415,23.415,79846.0
2022-12-12,23.455,23.55,23.4,23.53,53102.0
2022-12-13,23.945,24.02,23.51,23.67,86855.0
2022-12-14,23.645,23.765,23.455,23.57,65565.0
2022-12-15,23.38,23.38,23.08,23.165,153088.0
2022-12-16,23.04,23.07,22.88,23.015,132237.0
2022-12-19,22.975,22.975,22.695,22.77,94841.0
2022-12-20,22.76,22.855,22.685,22.8,83960.0
2022-12-21,22.93,23.125,22.9,23.06,62426.0
2022-12-22,22.965,22.985,22.63,22.835,98817.0
2022-12-23,22.78,22.91,22.73,22.9,60207.0
2022-12-28,22.82,22.91,22.63,22.645,175848.0
2022-12-29,22.76,22.965,22.73,22.93,46666.0
2022-12-30,22.825,22.835,22.675,22.795,92572.0
2023-01-03,23.175,23.205,22.865,22.985,201022.0
2023-01-04,22.985,23.07,22.875,22.995,174568.0
2023-01-05,22.95,22.965,22.795,22.91,173739.0
2023-01-06,23.025,23.23,22.9,23.205,140280.0
2023-01-09,23.31,23.4,23.185,23.215,208252.0
2023-01-10,23.185,23.365,23.165,23.365,109578.0
2023-01-11,23.43,23.58,23.4,23.565,110274.0
2023-01-12,23.61,23.715,23.47,23.695,134679.0
2023-01-13,23.665,23.875,23.64,23.855,154223.0
2023-01-16,23.93,24.065,23.875,24.065,99911.0
2023-01-17,23.885,23.96,23.83,23.895,151092.0
2023-01-18,24.005,24.065,23.81,23.81,121260.0
2023-01-19,23.705,23.745,23.61,23.675,114218.0
2023-01-20,23.705,23.885,23.685,23.885,91762.0
2023-01-23,23.97,24.12,23.885,24.075,154786.0
2023-01-24,24.0,24.065,23.95,24.055,113618.0
2023-01-25,23.915,24.11,23.77,24.11,91047.0
2023-01-26,24.235,24.235,24.015,24.185,81281.0
2023-01-27,24.15,24.255,24.09,24.195,101625.0
2023-01-30,24.1,24.185,24.045,24.055,106369.0
2023-01-31,24.1,24.195,24.075,24.175,115793.0
2023-02-01,24.175,24.46,24.1,24.355,161110.0
2023-02-02,24.545,24.64,24.45,24.545,163978.0
2023-02-03,24.47,24.65,24.425,24.49,154419.0
2023-02-06,24.415,24.44,24.28,24.375,157679.0
2023-02-07,24.365,24.545,24.235,24.52,165270.0
2023-02-08,24.49,24.52,24.355,24.405,152380.0
2023-02-09,24.545,24.565,24.245,24.3,127445.0
2023-02-10,24.175,24.185,24.035,24.13,163710.0
2023-02-13,24.185,24.35,24.175,24.33,101608.0
2023-02-14,24.3,24.425,24.195,24.355,129857.0
2023-02-15,24.33,24.46,24.29,24.46,105155.0
2023-02-16,24.32,24.48,24.265,24.33,124530.0
2023-02-17,24.3,24.31,24.205,24.31,126829.0
2023-02-21,24.29,24.29,24.0,24.0,243644.0
2023-02-22,24.025,24.045,23.905,23.94,126397.0
2023-02-23,24.085,24.09,23.865,24.025,122615.0
2023-02-24,23.855,23.905,23.78,23.895,184760.0
2023-02-27,24.035,24.09,23.95,23.97,132903.0
2023-02-28,24.0,24.065,23.93,23.99,145215.0
2023-03-01,24.005,24.055,23.915,23.95,103019.0
2023-03-02,23.895,24.09,23.835,24.055,145045.0
2023-03-03,24.195,24.405,24.175,24.395,123554.0
2023-03-06,24.47,24.51,24.355,24.375,126534.0
2023-03-07,24.405,24.415,24.185,24.205,113600.0
2023-03-08,24.28,24.355,24.235,24.31,88601.0
2023-03-09,24.355,24.385,24.0,24.035,140958.0
2023-03-10,23.94,23.98,23.64,23.675,247086.0
2023-03-13,23.485,23.57,23.26,23.43,295672.0
2023-03-14,23.665,23.715,23.45,23.64,115547.0
2023-03-15,23.355,23.385,23.13,23.31,235107.0
2023-03-16,23.22,23.655,23.205,23.655,109822.0
2023-03-17,23.58,23.58,23.355,23.395,120388.0
2023-03-20,23.47,23.57,23.4,23.545,98660.0
2023-03-21,23.79,23.915,23.74,23.905,69497.0
2023-03-22,23.9,24.045,23.665,23.665,114381.0
2023-03-23,23.77,23.875,23.55,23.665,84546.0
2023-03-24,23.625,23.75,23.51,23.75,138390.0
2023-03-27,23.835,23.835,23.7,23.76,72993.0
2023-03-28,23.72,23.78,23.625,23.685,76916.0
2023-03-29,23.89,23.93,23.835,23.92,43992.0
2023-03-30,24.025,24.08,23.985,24.035,62825.0
2023-03-31,24.1,24.26,24.07,24.26,101314.0
2023-04-03,24.245,24.3,24.175,24.28,160778.0
2023-04-04,24.32,24.34,24.165,24.235,93890.0
2023-04-05,24.13,24.175,24.065,24.13,86279.0
2023-04-06,24.14,24.245,24.08,24.245,82305.0
2023-04-10,24.185,24.31,24.165,24.3,100485.0
2023-04-11,24.34,24.405,24.32,24.34,78910.0
2023-04-12,24.49,24.52,24.29,24.3,83622.0
2023-04-13,24.34,24.45,24.3,24.45,112346.0
2023-04-14,24.435,24.51,24.33,24.41,83965.0
2023-04-17,24.425,24.51,24.405,24.49,93028.0
2023-04-18,24.575,24.595,24.49,24.555,60240.0
2023-04-19,24.47,24.63,24.46,24.615,85897.0
2023-04-20,24.53,24.615,24.5,24.565,110955.0
2023-04-21,24.64,24.71,24.565,24.71,78377.0
2023-04-24,24.68,24.735,24.63,24.71,121067.0
2023-04-25,24.66,24.67,24.46,24.47,119795.0
2023-04-26,24.51,24.535,24.375,24.415,121663.0
2023-04-27,24.51,24.715,24.48,24.7,70217.0
2023-04-28,24.67,24.775,24.63,24.765,134246.0
2023-05-01,24.785,24.83,24.735,24.745,129222.0
2023-05-02,24.715,24.725,24.425,24.575,173453.0
2023-05-03,24.605,24.7,24.5,24.52,144545.0
2023-05-04,24.44,24.46,24.26,24.27,146019.0
2023-05-05,24.375,24.49,24.31,24.45,71378.0
2023-05-08,24.405,24.48,24.385,24.48,115621.0
2023-05-09,24.395,24.44,24.345,24.405,105314.0
2023-05-10,24.48,24.48,24.28,24.415,106100.0
2023-05-11,24.435,24.49,24.355,24.48,68282.0
2023-05-12,24.545,24.555,24.44,24.545,89231.0
2023-05-15,24.545,24.575,24.48,24.575,89048.0
2023-05-16,24.46,24.47,24.34,24.355,124824.0
2023-05-17,24.395,24.5,24.33,24.49,77405.0
2023-05-18,24.5,24.66,24.47,24.66,98260.0
2023-05-19,24.68,24.755,24.64,24.71,84575.0
2023-05-23,24.65,24.66,24.435,24.44,194500.0
2023-05-24,24.355,24.365,24.25,24.3,113399.0
2023-05-25,24.425,24.46,24.29,24.365,121866.0
2023-05-26,24.435,24.64,24.435,24.615,88328.0
2023-05-29,24.715,24.725,24.615,24.67,121201.0
2023-05-30,24.66,24.67,24.425,24.46,119593.0
2023-05-31,24.395,24.395,24.165,24.26,196345.0
2023-06-01,24.28,24.375,24.195,24.34,122029.0
2023-06-02,24.48,24.715,24.48,24.69,137071.0
2023-06-05,24.725,24.725,24.595,24.625,120188.0
2023-06-06,24.64,24.735,24.615,24.725,92210.0
2023-06-07,24.765,24.785,24.555,24.575,117404.0
2023-06-08,24.545,24.67,24.51,24.67,113209.0
2023-06-09,24.67,24.69,24.595,24.67,112117.0
2023-06-12,24.67,24.81,24.63,24.81,113182.0
2023-06-13,24.85,24.945,24.85,24.905,109472.0
2023-06-14,24.945,25.0,24.84,24.975,112769.0
2023-06-15,24.945,25.07,24.905,25.04,114477.0
2023-06-16,25.175,25.18,24.925,24.935,130242.0
2023-06-19,24.955,24.955,24.845,24.955,190670.0
2023-06-20,24.82,24.83,24.715,24.755,145930.0
2023-06-21,24.67,24.68,24.575,24.575,168450.0
2023-06-22,24.48,24.53,24.44,24.52,160469.0
2023-06-23,24.415,24.415,24.29,24.33,164352.0
2023-06-26,24.375,24.385,24.275,24.29,177479.0
2023-06-27,24.355,24.585,24.345,24.555,95920.0
2023-06-28,24.595,24.73,24.595,24.69,72149.0
2023-06-29,24.7,24.765,24.67,24.765,65758.0
2023-06-30,24.95,25.055,24.92,25.045,129577.0
2023-07-04,25.075,25.215,25.065,25.14,193661.0
2023-07-05,25.005,25.035,24.97,25.035,192472.0
2023-07-06,24.75,24.825,24.66,24.825,163101.0
2023-07-07,24.74,24.9,24.72,24.765,119147.0
2023-07-10,24.76,24.815,24.75,24.815,147426.0
2023-07-11,24.865,24.94,24.845,24.94,132229.0
2023-07-12,25.15,25.18,25.025,25.15,133183.0
2023-07-13,25.265,25.33,25.225,25.305,108134.0
2023-07-14,25.34,25.425,25.34,25.39,135079.0
2023-07-17,25.34,25.42,25.305,25.4,182390.0
2023-07-18,25.435,25.55,25.435,25.53,113746.0
2023-07-19,25.57,25.62,25.54,25.6,164069.0
2023-07-20,25.54,25.55,25.425,25.455,118339.0
2023-07-21,25.56,25.61,25.515,25.55,101254.0
2023-07-24,25.54,25.58,25.485,25.54,122304.0
2023-07-25,25.58,25.635,25.56,25.6,130901.0
2023-07-26,25.6,25.715,25.59,25.695,140418.0
2023-07-27,25.77,25.79,25.525,25.55,158961.0
2023-07-28,25.665,25.82,25.665,25.79,133625.0
2023-07-31,25.81,25.81,25.705,25.78,158463.0
2023-08-01,25.8,25.81,25.725,25.78,171875.0
2023-08-02,25.6,25.61,25.4,25.455,245390.0
2023-08-03,25.39,25.425,25.31,25.41,167463.0
2023-08-04,25.495,25.61,25.42,25.435,179206.0
2023-08-08,25.515,25.525,25.39,25.505,162176.0
2023-08-09,25.56,25.56,25.425,25.455,134512.0
2023-08-10,25.58,25.705,25.455,25.525,111767.0
2023-08-11,25.435,25.495,25.41,25.465,122544.0
2023-08-14,25.435,25.505,25.34,25.505,166015.0
2023-08-15,25.37,25.37,25.18,25.205,250568.0
2023-08-16,25.17,25.255,25.085,25.1,160511.0
2023-08-17,25.16,25.17,24.95,24.96,114844.0
2023-08-18,24.835,24.985,24.805,24.96,148895.0
2023-08-21,24.96,25.065,24.91,25.045,106995.0
2023-08-22,25.1,25.11,24.97,24.985,97027.0
2023-08-23,25.11,25.235,25.085,25.215,59983.0
2023-08-24,25.275,25.295,25.015,25.035,70445.0
2023-08-25,25.1,25.205,24.985,25.18,107467.0
2023-08-28,25.31,25.39,25.275,25.39,103317.0
2023-08-29,25.41,25.675,25.4,25.675,133841.0
2023-08-30,25.675,25.745,25.655,25.685,67200.0
2023-08-31,25.715,25.77,25.61,25.62,86242.0
2023-09-01,25.8,25.875,25.76,25.855,114845.0
2023-09-05,25.83,25.85,25.745,25.75,127915.0
2023-09-06,25.725,25.725,25.53,25.6,170611.0
2023-09-07,25.495,25.58,25.465,25.56,116876.0
2023-09-08,25.505,25.54,25.455,25.485,113715.0
2023-09-11,25.515,25.58,25.505,25.57,151498.0
2023-09-12,25.53,25.56,25.445,25.475,105731.0
2023-09-13,25.455,25.485,25.4,25.445,94940.0
2023-09-14,25.59,25.695,25.56,25.675,96481.0
2023-09-15,25.695,25.715,25.515,25.54,89652.0
2023-09-18,25.515,25.515,25.4,25.445,115137.0
2023-09-19,25.32,25.32,25.16,25.275,157333.0
2023-09-20,25.34,25.455,25.18,25.18,76460.0
2023-09-21,25.055,25.055,24.74,24.76,244867.0
2023-09-22,24.835,24.875,24.73,24.74,221771.0
2023-09-25,24.645,24.76,24.605,24.72,202028.0
2023-09-26,24.645,24.66,24.455,24.48,167977.0
2023-09-27,24.555,24.575,24.305,24.43,160028.0
2023-09-28,24.41,24.645,24.375,24.565,101812.0
2023-09-29,24.69,24.76,24.585,24.66,109871.0
2023-10-02,24.66,24.67,24.45,24.545,182367.0
2023-10-03,24.44,24.48,24.23,24.29,153162.0
2023-10-04,24.345,24.44,24.24,24.44,112376.0
2023-10-05,24.45,24.5,24.355,24.49,106081.0
2023-10-06,24.375,24.7,24.29,24.66,100053.0
2023-10-10,24.76,24.95,24.73,24.835,116595.0
2023-10-11,24.93,24.99,24.855,24.98,64350.0
2023-10-12,24.99,25.045,24.785,24.92,81195.0
2023-10-13,24.98,24.98,24.67,24.71,158718.0
2023-10-16,24.805,24.93,24.74,24.89,121974.0
2023-10-17,24.835,25.045,24.805,24.98,131181.0
2023-10-18,24.89,24.9,24.66,24.7,141457.0
2023-10-19,24.74,24.76,24.47,24.5,131657.0
2023-10-20,24.405,24.41,24.21,24.22,198848.0
2023-10-23,24.115,24.305,24.04,24.165,177940.0
2023-10-24,24.25,24.405,24.23,24.305,56950.0
2023-10-25,24.305,24.315,24.125,24.135,95807.0
2023-10-26,24.135,24.165,23.95,24.03,161618.0
2023-10-27,24.145,24.145,23.905,23.935,133341.0
2023-10-30,24.05,24.17,24.03,24.145,102053.0
2023-10-31,24.26,24.305,24.145,24.295,86014.0
2023-11-01,24.365,24.565,24.325,24.565,166381.0
2023-11-02,24.69,24.9,24.68,24.89,94937.0
2023-11-03,24.96,25.14,24.96,25.085,147163.0
2023-11-06,25.14,25.15,24.97,25.085,125486.0
2023-11-07,25.085,25.15,25.005,25.1,132382.0
2023-11-08,25.15,25.19,25.045,25.13,75122.0
2023-11-09,25.21,25.24,25.035,25.045,84602.0
2023-11-10,25.15,25.275,25.045,25.275,102408.0
2023-11-13,25.24,25.325,25.19,25.295,88965.0
2023-11-14,25.525,25.745,25.475,25.69,146928.0
2023-11-15,25.735,25.815,25.69,25.715,118826.0
2023-11-16,25.715,25.825,25.71,25.815,71091.0
2023-11-17,25.84,25.91,25.805,25.9,149615.0
2023-11-20,25.9,26.09,25.9,26.065,154403.0
2023-11-21,25.985,25.995,25.9,25.93,150033.0
2023-11-22,26.025,26.07,25.95,25.985,90873.0
2023-11-23,26.015,26.07,26.015,26.055,65244.0
2023-11-24,25.93,26.015,25.88,25.975,114466.0
2023-11-27,25.91,25.94,25.87,25.87,140814.0
2023-11-28,25.805,25.89,25.755,25.825,86594.0
2023-11-29,25.94,25.995,25.88,25.9,111049.0
2023-11-30,25.995,26.005,25.835,25.95,96634.0
2023-12-01,25.795,26.07,25.785,26.07,228680.0
2023-12-04,26.025,26.045,25.91,26.025,137189.0
2023-12-05,25.985,26.055,25.975,26.025,93181.0
2023-12-06,26.1,26.17,25.965,25.985,124852.0
2023-12-07,26.055,26.13,26.035,26.11,69188.0
2023-12-08,26.1,26.215,26.08,26.19,134192.0
2023-12-11,26.17,26.235,26.11,26.225,134976.0
2023-12-12,26.235,26.295,26.17,26.295,174223.0
2023-12-13,26.265,26.57,26.215,26.56,146452.0
2023-12-14,26.59,26.745,26.545,26.63,196124.0
2023-12-15,26.63,26.64,26.39,26.435,241540.0
2023-12-18,26.515,26.59,26.485,26.55,154101.0
2023-12-19,26.57,26.705,26.55,26.705,158009.0
2023-12-20,26.675,26.705,26.38,26.39,209718.0
2023-12-21,26.535,26.59,26.445,26.57,128853.0
2023-12-22,26.58,26.665,26.56,26.59,122842.0
2023-12-27,26.665,26.755,26.62,26.735,219880.0
2023-12-28,26.785,26.795,26.705,26.745,231370.0
2023-12-29,26.775,26.795,26.58,26.735,157955.0
2024-01-02,26.745,26.755,26.6,26.685,439305.0
2024-01-03,26.63,26.63,26.435,26.515,399658.0
2024-01-04,26.515,26.65,26.485,26.505,304091.0
2024-01-05,26.52,26.63,26.475,26.58,385117.0
2024-01-08,26.58,26.84,26.58,26.84,263516.0
2024-01-09,26.745,26.805,26.675,26.785,303748.0
2024-01-10,26.785,26.89,26.765,26.87,217855.0
2024-01-11,26.92,26.92,26.695,26.9,230098.0
2024-01-12,26.92,26.975,26.83,26.95,222151.0
2024-01-15,26.985,27.035,26.93,27.035,201258.0
2024-01-16,26.95,26.95,26.775,26.86,337838.0
2024-01-17,26.735,26.735,26.54,26.66,358935.0
2024-01-18,26.745,26.82,26.65,26.81,197433.0
2024-01-19,26.82,26.955,26.735,26.95,333504.0
2024-01-22,27.065,27.095,26.965,27.095,283533.0
2024-01-23,27.095,27.12,27.035,27.12,209829.0
2024-01-24,27.23,27.365,27.23,27.275,206580.0
2024-01-25,27.365,27.365,27.23,27.295,197287.0
2024-01-26,27.295,27.335,27.255,27.275,222059.0
2024-01-29,27.335,27.41,27.245,27.41,290147.0
2024-01-30,27.41,27.41,27.325,27.365,255244.0
2024-01-31,27.365,27.375,27.085,27.11,382126.0
2024-02-01,27.245,27.295,27.055,27.295,218368.0
2024-02-02,27.345,27.49,27.245,27.45,277569.0
2024-02-05,27.48,27.48,27.295,27.42,288418.0
2024-02-06,27.47,27.48,27.385,27.45,181091.0
2024-02-07,27.52,27.555,27.44,27.53,186150.0
2024-02-08,27.555,27.555,27.44,27.51,262942.0
2024-02-09,27.555,27.665,27.5,27.645,243152.0
2024-02-12,27.69,27.78,27.665,27.695,315189.0
2024-02-13,27.585,27.7,27.255,27.4,521207.0
2024-02-14,27.585,27.69,27.5,27.675,197810.0
2024-02-15,27.73,27.865,27.71,27.845,190664.0
2024-02-16,27.845,27.955,27.8,27.845,287417.0
2024-02-20,27.845,27.885,27.76,27.825,509683.0
2024-02-21,27.78,27.8,27.665,27.8,349612.0
2024-02-22,28.03,28.185,27.98,28.155,277814.0
2024-02-23,28.195,28.25,28.165,28.25,240454.0
2024-02-26,28.27,28.29,28.145,28.165,380987.0
2024-02-27,28.205,28.26,28.155,28.26,314918.0
2024-02-28,28.245,28.27,28.175,28.225,283618.0
2024-02-29,28.34,28.37,28.195,28.35,364494.0
2024-03-01,28.425,28.61,28.405,28.61,315569.0
2024-03-04,28.63,28.65,28.525,28.61,425133.0
2024-03-05,28.55,28.55,28.34,28.435,376369.0
2024-03-06,28.64,28.64,28.455,28.515,277592.0
2024-03-07,28.64,28.725,28.61,28.695,218845.0
2024-03-08,28.745,28.83,28.59,28.65,381843.0
2024-03-11,28.6,28.61,28.455,28.58,421887.0
2024-03-12,28.64,28.815,28.58,28.805,245370.0
2024-03-13,28.805,28.83,28.725,28.775,216459.0
2024-03-14,28.83,28.83,28.61,28.715,316720.0
2024-03-15,28.705,28.705,28.6,28.695,373877.0
2024-03-18,28.85,29.075,28.705,29.075,565178.0
2024-03-19,28.83,28.88,28.755,28.87,290908.0
2024-03-20,28.9,29.035,28.84,29.025,331377.0
2024-03-21,29.21,29.25,29.13,29.17,290417.0
2024-03-22,29.24,29.25,29.145,29.21,418950.0
2024-03-25,29.125,29.175,29.095,29.105,385281.0
2024-03-26,29.125,29.165,29.065,29.065,356823.0
2024-03-27,29.22,29.29,29.125,29.29,200828.0
2024-03-28,29.31,29.31,29.23,29.27,303549.0
2024-04-01,29.33,29.58,29.2,29.355,517503.0
2024-04-02,29.135,29.135,28.98,29.065,494484.0
2024-04-03,29.035,29.135,29.005,29.085,388546.0
2024-04-04,29.19,29.23,28.845,28.88,427598.0
2024-04-05,28.99,29.23,28.98,29.175,281615.0
2024-04-08,29.22,29.25,29.18,29.21,296973.0
2024-04-09,29.26,29.3,29.075,29.26,290610.0
2024-04-10,29.055,29.18,29.01,29.115,330285.0
2024-04-11,29.155,29.26,29.0,29.21,242043.0
2024-04-12,29.18,29.21,28.89,28.95,443385.0
2024-04-15,29.105,29.125,28.67,28.715,460424.0
2024-04-16,28.705,28.725,28.56,28.61,335827.0
2024-04-17,28.735,28.735,28.415,28.495,335355.0
2024-04-18,28.455,28.61,28.38,28.435,241650.0
2024-04-19,28.405,28.485,28.26,28.34,303281.0
2024-04-22,28.36,28.57,28.335,28.495,329046.0
2024-04-23,28.56,28.755,28.55,28.725,203715.0
2024-04-24,28.795,28.845,28.63,28.735,228562.0
2024-04-25,28.465,28.61,28.36,28.59,306550.0
2024-04-26,28.715,28.86,28.7,28.815,232388.0
2024-04-29,28.855,28.93,28.805,28.91,278661.0
2024-04-30,28.91,28.99,28.67,28.67,303595.0
2024-05-01,28.64,28.87,28.55,28.61,268861.0
2024-05-02,28.715,28.815,28.58,28.775,239150.0
2024-05-03,28.99,29.065,28.92,29.055,238363.0
2024-05-06,29.145,29.32,29.105,29.32,270100.0
2024-05-07,29.375,29.495,29.355,29.475,245284.0
2024-05-08,29.335,29.445,29.29,29.445,198588.0
2024-05-09,29.445,29.52,29.405,29.52,238446.0
2024-05-10,29.54,29.57,29.485,29.52,273551.0
2024-05-13,29.6,29.6,29.485,29.495,350703.0
2024-05-14,29.51,29.61,29.495,29.61,355759.0
2024-05-15,29.715,29.83,29.665,29.83,288402.0
2024-05-16,29.85,29.85,29.745,29.785,273673.0
2024-05-17,29.795,29.86,29.755,29.86,208319.0
2024-05-21,29.91,29.95,29.87,29.94,282589.0
2024-05-22,29.9,29.9,29.755,29.84,368706.0
2024-05-23,29.97,29.97,29.65,29.705,325369.0
2024-05-24,29.765,29.82,29.725,29.805,219898.0
2024-05-27,29.85,29.995,29.805,29.995,204004.0
2024-05-28,29.87,29.87,29.65,29.715,399252.0
2024-05-29,29.57,29.57,29.475,29.485,332318.0
2024-05-30,29.475,29.55,29.425,29.495,295489.0
2024-05-31,29.5,29.65,29.29,29.65,299355.0
2024-06-03,29.715,29.735,29.475,29.64,354542.0
2024-06-04,29.6,29.63,29.485,29.62,192506.0
2024-06-05,29.755,29.93,29.715,29.92,302375.0
2024-06-06,29.96,29.97,29.88,29.92,243115.0
2024-06-07,29.9,30.005,29.82,29.9,385235.0
2024-06-10,29.86,29.985,29.82,29.985,296543.0
2024-06-11,29.87,29.87,29.705,29.83,362157.0
2024-06-12,30.035,30.14,29.995,30.035,376206.0
2024-06-13,30.045,30.045,29.785,29.87,336894.0
2024-06-14,29.775,29.795,29.655,29.735,405767.0
2024-06-17,29.725,29.91,29.655,29.87,460779.0
2024-06-18,29.89,29.96,29.87,29.93,316576.0
2024-06-19,29.94,29.985,29.88,29.96,252356.0
2024-06-20,29.87,29.94,29.785,29.85,592863.0
2024-06-21,29.81,29.81,29.725,29.785,431887.0
2024-06-24,29.81,29.97,29.805,29.83,369982.0
2024-06-25,29.865,29.885,29.775,29.885,328430.0
2024-06-26,29.815,29.92,29.795,29.92,363407.0
2024-06-27,29.93,29.99,29.89,29.99,301251.0
2024-06-28,30.02,30.155,29.855,29.92,307417.0
2024-07-02,29.92,30.07,29.92,30.07,353767.0
2024-07-03,30.105,30.37,30.095,30.305,281172.0
2024-07-04,30.35,30.38,30.285,30.36,145301.0
2024-07-05,30.35,30.35,30.235,30.33,208150.0
2024-07-08,30.35,30.37,30.265,30.35,288947.0
2024-07-09,30.37,30.37,30.265,30.265,214331.0
2024-07-10,30.35,30.615,30.34,30.615,220842.0
2024-07-11,30.665,30.75,30.595,30.685,277455.0
2024-07-12,30.72,31.005,30.715,30.87,230952.0
2024-07-15,30.935,31.055,30.91,30.965,347966.0
2024-07-16,31.025,31.2,31.005,31.2,324559.0
2024-07-17,30.985,31.045,30.9,30.935,427828.0
2024-07-18,30.965,31.015,30.615,30.73,429654.0
2024-07-19,30.75,30.76,30.535,30.555,355357.0
2024-07-22,30.84,30.93,30.75,30.93,261087.0
2024-07-23,30.91,30.945,30.84,30.87,411073.0
2024-07-24,30.715,30.79,30.42,30.47,538746.0
2024-07-25,30.42,30.635,30.235,30.36,383471.0
2024-07-26,30.545,30.77,30.525,30.72,302880.0
2024-07-29,30.79,30.79,30.615,30.685,243465.0
2024-07-30,30.76,30.84,30.525,30.665,289739.0
2024-07-31,30.945,31.135,30.9,31.005,325449.0
2024-08-01,31.015,31.035,30.43,30.555,554262.0
2024-08-02,30.175,30.535,29.705,29.94,808497.0
2024-08-06,29.275,29.885,29.08,29.285,1058040.0
2024-08-07,29.65,29.715,29.12,29.13,445630.0
2024-08-08,29.5,29.725,29.355,29.705,304119.0
2024-08-09,29.65,29.845,29.59,29.815,245362.0
2024-08-12,29.89,29.94,29.725,29.835,311198.0
2024-08-13,29.98,30.235,29.95,30.235,243510.0
2024-08-14,30.265,30.36,30.145,30.36,274762.0
2024-08-15,30.635,30.83,30.595,30.81,230977.0
2024-08-16,30.78,31.495,30.76,30.83,326161.0
2024-08-19,30.88,31.035,30.87,31.035,231864.0
2024-08-20,30.995,31.035,30.85,30.91,208376.0
2024-08-21,30.9,31.035,30.88,31.025,215930.0
2024-08-22,31.055,31.095,30.8,30.85,216266.0
2024-08-23,30.965,31.105,30.93,31.095,201143.0
2024-08-26,31.105,31.125,30.92,31.005,239717.0
2024-08-27,30.91,30.975,30.87,30.955,180941.0
2024-08-28,30.945,30.955,30.695,30.85,252313.0
2024-08-29,30.955,31.085,30.88,30.91,198169.0
2024-08-30,31.025,31.105,30.87,31.095,259361.0
2024-09-03,31.015,31.045,30.565,30.665,503928.0
2024-09-04,30.545,30.685,30.48,30.545,317476.0
2024-09-05,30.605,30.675,30.41,30.46,270653.0
2024-09-06,30.515,30.575,30.07,30.095,378606.0
2024-09-09,30.33,30.48,30.285,30.41,305535.0
2024-09-10,30.49,30.5,30.235,30.5,219400.0
2024-09-11,30.515,30.715,30.155,30.705,199650.0
2024-09-12,30.78,31.015,30.715,31.005,198838.0
2024-09-13,31.075,31.22,31.025,31.17,226705.0
2024-09-16,31.25,31.32,31.14,31.31,267888.0
2024-09-17,31.415,31.435,31.19,31.28,205481.0
2024-09-18,31.28,31.465,31.18,31.25,346218.0
2024-09-19,31.66,31.68,31.535,31.63,249424.0
2024-09-20,31.63,31.63,31.455,31.545,319558.0
2024-09-23,31.545,31.57,31.455,31.545,274233.0
2024-09-24,31.675,31.705,31.5,31.565,226893.0
2024-09-25,31.565,31.575,31.47,31.51,247716.0
2024-09-26,31.745,31.85,31.535,31.83,206332.0
2024-09-27,31.85,31.92,31.79,31.82,218277.0
2024-09-30,31.78,31.85,31.635,31.83,306172.0
2024-10-01,31.83,31.85,31.49,31.635,480376.0
2024-10-02,31.625,31.665,31.5,31.665,246872.0
2024-10-03,31.585,31.635,31.48,31.625,357905.0
2024-10-04,31.84,31.91,31.715,31.91,258222.0
2024-10-07,31.89,31.91,31.73,31.79,383582.0
2024-10-08,31.83,31.94,31.81,31.91,271226.0
2024-10-09,31.93,32.2,31.88,32.175,207545.0
2024-10-10,32.175,32.26,32.105,32.225,324919.0
2024-10-11,32.25,32.485,32.24,32.46,304611.0
2024-10-15,32.575,32.635,32.34,32.37,460462.0
2024-10-16,32.43,32.505,32.39,32.465,308729.0
2024-10-17,32.675,32.675,32.545,32.605,262457.0
2024-10-18,32.675,32.79,32.625,32.76,301440.0
2024-10-21,32.76,32.78,32.555,32.615,407130.0
2024-10-22,32.495,32.565,32.43,32.545,340140.0
2024-10-23,32.495,32.495,32.145,32.3,492383.0
2024-10-24,32.4,32.42,32.24,32.39,253099.0
2024-10-25,32.475,32.595,32.35,32.41,238166.0
2024-10-28,32.565,32.595,32.485,32.575,232292.0
2024-10-29,32.545,32.615,32.46,32.565,306151.0
2024-10-30,32.565,32.605,32.42,32.43,298762.0
2024-10-31,32.31,32.31,31.97,32.045,605235.0
2024-11-01,32.215,32.335,32.175,32.225,281540.0
2024-11-04,32.135,32.225,32.015,32.085,556123.0
2024-11-05,32.105,32.3,32.095,32.3,251551.0
2024-11-06,32.91,32.92,32.535,32.87,413912.0
2024-11-07,32.91,33.075,32.89,33.065,458970.0
2024-11-08,33.045,33.095,32.955,33.055,344958.0
2024-11-11,33.145,33.23,33.065,33.125,353188.0
2024-11-12,33.165,33.18,32.84,32.955,416378.0
2024-11-13,33.005,33.075,32.91,33.025,303348.0
2024-11-14,33.135,33.165,33.015,33.025,359715.0
2024-11-15,32.945,32.965,32.73,32.82,444341.0
2024-11-18,32.86,32.955,32.795,32.82,318312.0
2024-11-19,32.615,32.87,32.565,32.83,261814.0
2024-11-20,32.87,32.87,32.655,32.84,322849.0
2024-11-21,32.92,33.085,32.75,33.065,289691.0
2024-11-22,33.075,33.21,33.055,33.21,288308.0
2024-11-25,33.39,33.425,33.24,33.31,358040.0
2024-11-26,33.505,33.545,33.38,33.475,339132.0
2024-11-27,33.495,33.535,33.35,33.41,320091.0
2024-11-28,33.455,33.74,33.445,33.74,421594.0
2024-11-29,33.565,33.8,33.495,33.76,395455.0
2024-12-02,33.76,33.78,33.65,33.75,421454.0
2024-12-03,33.79,33.87,33.73,33.85,374651.0
2024-12-04,33.925,33.975,33.87,33.955,262259.0
2024-12-05,33.945,34.035,33.895,33.925,279233.0
2024-12-06,34.13,34.24,34.085,34.18,264114.0
2024-12-09,34.25,34.28,34.075,34.105,417344.0
2024-12-10,34.125,34.13,33.89,33.925,340343.0
2024-12-11,34.125,34.15,33.955,34.14,313155.0
2024-12-12,34.125,34.125,33.955,33.985,359727.0
2024-12-13,34.035,34.045,33.86,33.945,335798.0
2024-12-16,33.965,33.995,33.895,33.965,395609.0
2024-12-17,33.915,33.995,33.85,33.945,349926.0
2024-12-18,33.955,34.015,33.21,33.24,488413.0
2024-12-19,33.34,33.37,33.095,33.095,660897.0
2024-12-20,32.9,33.455,32.86,33.31,565617.0
2024-12-23,33.41,33.495,33.25,33.495,449696.0
2024-12-24,33.525,33.73,33.495,33.73,171791.0
2024-12-27,33.73,33.73,33.515,33.625,500711.0
2024-12-30,33.55,33.55,33.155,33.235,803893.0
2024-12-31,33.37,33.45,33.205,33.255,461479.0
2025-01-02,33.52,33.61,33.14,33.295,914759.0
2025-01-03,33.44,33.715,33.42,33.685,570691.0
2025-01-06,33.795,33.905,33.57,33.62,852411.0
2025-01-07,33.755,33.815,33.39,33.46,707566.0
2025-01-08,33.51,33.63,33.33,33.52,631956.0
2025-01-09,33.57,33.66,33.53,33.6,355414.0
2025-01-10,33.4,33.4,33.025,33.135,974134.0
2025-01-13,32.935,33.005,32.78,32.995,642451.0
2025-01-14,33.145,33.155,32.86,33.015,432619.0
2025-01-15,33.38,33.48,33.33,33.45,424134.0
2025-01-16,33.6,33.67,33.49,33.6,375252.0
2025-01-17,33.965,34.025,33.825,33.985,485265.0
2025-01-20,34.015,34.45,34.005,34.43,666152.0
2025-01-21,34.19,34.43,34.09,34.18,769190.0
2025-01-22,34.41,34.41,34.29,34.34,362613.0
2025-01-23,34.34,34.485,34.3,34.485,396270.0
2025-01-24,34.485,34.545,34.44,34.475,444225.0
2025-01-27,34.12,34.26,34.065,34.21,681593.0
2025-01-28,34.26,34.45,34.13,34.43,463167.0
2025-01-29,34.46,34.555,34.32,34.43,573873.0
2025-01-30,34.545,35.01,34.535,34.845,383272.0
2025-01-31,34.96,35.02,34.595,34.675,560827.0
2025-02-03,34.655,34.655,32.905,34.42,895702.0
2025-02-04,34.42,34.44,34.14,34.22,620242.0
2025-02-05,34.26,34.475,34.13,34.465,288395.0
2025-02-06,34.605,34.655,34.4,34.515,354407.0
2025-02-07,34.565,34.575,34.21,34.23,438790.0
2025-02-10,34.555,34.575,34.46,34.535,414468.0
2025-02-11,34.465,34.545,34.41,34.495,246982.0
2025-02-12,34.36,34.485,34.23,34.45,278077.0
2025-02-13,34.515,34.645,34.475,34.605,325867.0
2025-02-14,34.655,34.655,34.515,34.525,497050.0
2025-02-18,34.625,34.725,34.595,34.715,345872.0
2025-02-19,34.685,34.745,34.535,34.715,421530.0
2025-02-20,34.675,34.705,34.45,34.555,640355.0
2025-02-21,34.615,34.615,34.16,34.21,568786.0
2025-02-24,34.37,34.43,34.015,34.15,668029.0
2025-02-25,34.17,34.32,33.975,34.23,491917.0
2025-02-26,34.38,34.635,34.24,34.36,368684.0
2025-02-27,34.525,34.585,34.11,34.13,426636.0
2025-02-28,34.11,34.475,33.965,34.475,584870.0
2025-03-03,34.585,34.745,34.08,34.2,552122.0
2025-03-04,33.805,34.19,33.53,33.825,828579.0
2025-03-05,33.815,34.16,33.765,34.12,387546.0
2025-03-06,33.915,34.1,33.495,33.63,743236.0
2025-03-07,33.61,33.985,33.51,33.945,414368.0
2025-03-10,33.57,33.735,33.085,33.265,773839.0
2025-03-11,33.185,33.35,32.995,33.075,618645.0
2025-03-12,33.39,33.42,32.995,33.205,435380.0
2025-03-13,33.185,33.195,32.89,32.945,430338.0
2025-03-14,33.195,33.48,33.155,33.47,390233.0
2025-03-17,33.47,33.725,33.44,33.65,616450.0
2025-03-18,33.67,33.68,33.37,33.45,330650.0
2025-03-19,33.56,33.935,33.52,33.835,251495.0
2025-03-20,33.765,33.915,33.62,33.685,329932.0
2025-03-21,33.63,33.68,33.42,33.68,384064.0
2025-03-24,33.955,34.015,33.87,33.995,280503.0
2025-03-25,34.035,34.1,33.985,34.005,385926.0
2025-03-26,34.005,34.005,33.59,33.655,413154.0
2025-03-27,33.655,33.805,33.56,33.665,236746.0
2025-03-28,33.59,33.6,33.095,33.15,841038.0
2025-03-31,32.925,33.36,32.765,33.31,480132.0
2025-04-01,33.23,33.4,33.045,33.28,344645.0
2025-04-02,33.035,33.59,33.015,33.54,338411.0
2025-04-03,32.43,32.665,31.865,31.915,1897914.0
2025-04-04,31.21,31.43,30.27,30.3,1816613.0
2025-04-07,29.165,30.865,27.26,29.915,2497006.0
2025-04-08,30.855,30.915,29.23,29.59,1354408.0
2025-04-09,29.26,31.735,29.22,31.665,1489096.0
2025-04-10,31.28,31.44,29.895,30.54,1135907.0
2025-04-11,30.19,31.095,30.19,31.035,558878.0
2025-04-14,31.54,31.57,31.115,31.33,546484.0
2025-04-15,31.44,31.705,31.38,31.6,398388.0
2025-04-16,31.43,31.5,30.885,31.115,400456.0
2025-04-17,31.28,31.43,31.145,31.25,303764.0
2025-04-21,31.115,31.18,30.56,30.795,566733.0
2025-04-22,31.095,31.48,31.085,31.39,380891.0
2025-04-23,32.015,32.14,31.745,31.835,698762.0
2025-04-24,31.875,32.28,31.825,32.27,343533.0
2025-04-25,32.27,32.4,32.125,32.39,309566.0
2025-04-28,32.45,32.52,32.25,32.42,423978.0
2025-04-29,32.44,32.655,32.39,32.6,402731.0
2025-04-30,32.34,32.54,32.045,32.48,439395.0
2025-05-01,32.685,32.875,32.57,32.645,403988.0
2025-05-02,32.995,33.12,32.865,33.095,482612.0
2025-05-05,33.015,33.14,32.945,32.995,415028.0
2025-05-06,32.865,32.965,32.735,32.805,361174.0
2025-05-07,32.885,33.065,32.755,32.975,317621.0
2025-05-08,33.16,33.49,33.11,33.28,328841.0
2025-05-09,33.44,33.46,33.28,33.35,305197.0
2025-05-12,34.15,34.15,33.865,34.075,544870.0
2025-05-13,34.17,34.26,34.12,34.16,415150.0
2025-05-14,34.21,34.24,34.11,34.21,303780.0
2025-05-15,34.21,34.46,34.2,34.41,318018.0
2025-05-16,34.46,34.615,34.37,34.605,327951.0
2025-05-20,34.635,34.685,34.51,34.605,499860.0
2025-05-21,34.36,34.48,34.055,34.13,407518.0
2025-05-22,34.15,34.25,34.035,34.09,335623.0
2025-05-23,33.705,33.875,33.655,33.795,412438.0
2025-05-26,34.25,34.32,34.075,34.32,235574.0
2025-05-27,34.35,34.53,34.2,34.53,258587.0
2025-05-28,34.5,34.54,34.33,34.37,330555.0
2025-05-29,34.625,34.625,34.24,34.39,349041.0
2025-05-30,34.33,34.36,34.015,34.25,378341.0
2025-06-02,34.22,34.44,34.065,34.42,347241.0
2025-06-03,34.41,34.56,34.33,34.52,302545.0
2025-06-04,34.54,34.585,34.44,34.49,269177.0
2025-06-05,34.54,34.585,34.31,34.37,409354.0
2025-06-06,34.645,34.695,34.57,34.665,306597.0
2025-06-09,34.705,34.745,34.615,34.645,433911.0
2025-06-10,34.745,34.785,34.615,34.765,322486.0
2025-06-11,34.845,34.88,34.675,34.725,402268.0
2025-06-12,34.705,34.765,34.62,34.765,328207.0
2025-06-13,34.55,34.595,34.33,34.37,688120.0
2025-06-16,34.585,34.695,34.51,34.57,406494.0
2025-06-17,34.52,34.53,34.39,34.43,360181.0
2025-06-18,34.56,34.695,34.5,34.58,277448.0
2025-06-19,34.45,34.53,34.42,34.53,308838.0
2025-06-20,34.725,34.725,34.45,34.49,382680.0
2025-06-23,34.57,34.765,34.48,34.765,447654.0
2025-06-24,34.935,35.13,34.875,35.1,362557.0
2025-06-25,35.31,35.32,34.96,34.98,457074.0
2025-06-26,35.03,35.13,34.94,35.12,359307.0
2025-06-27,35.2,35.44,35.17,35.4,388328.0
2025-06-30,35.4,35.425,35.28,35.38,480863.0
2025-07-02,35.41,35.46,35.345,35.44,542116.0
2025-07-03,35.49,35.7,35.47,35.66,429062.0
2025-07-04,35.56,35.855,35.51,35.71,730973.0
2025-07-07,35.6,35.74,35.435,35.53,735325.0
2025-07-08,35.6,35.64,35.52,35.59,376660.0
2025-07-09,35.71,35.795,35.66,35.785,369326.0
2025-07-10,35.825,35.895,35.73,35.825,438743.0
2025-07-11,35.765,35.825,35.62,35.7,569396.0
2025-07-14,35.7,35.835,35.66,35.815,424752.0
2025-07-15,35.885,35.915,35.66,35.66,488372.0
2025-07-16,35.775,35.805,35.42,35.72,666204.0
2025-07-17,35.785,36.065,35.755,36.035,331996.0
2025-07-18,36.055,36.075,35.925,35.945,377644.0
2025-07-21,36.005,36.115,35.935,35.945,438426.0
2025-07-22,35.975,35.975,35.8,35.875,618447.0
2025-07-23,36.035,36.245,36.015,36.215,271420.0
2025-07-24,36.245,36.315,36.21,36.245,356418.0
2025-07-25,36.265,36.475,36.255,36.445,400231.0
2025-07-28,36.495,36.505,36.245,36.305,602378.0
2025-07-29,36.455,36.475,36.315,36.365,343113.0
2025-07-30,36.445,36.475,36.185,36.345,533868.0
2025-07-31,36.445,36.495,36.135,36.185,585691.0
2025-08-01,35.895,35.905,35.46,35.69,1293189.0
2025-08-05,36.195,36.305,35.785,36.165,476187.0
2025-08-06,36.255,36.405,36.215,36.375,431806.0
2025-08-07,36.505,36.615,36.29,36.405,622907.0
2025-08-08,36.505,36.635,36.485,36.575,537573.0
2025-08-11,36.585,36.695,36.53,36.555,600355.0
2025-08-12,36.755,36.945,36.675,36.945,555557.0
2025-08-13,37.035,37.085,36.985,37.085,424702.0
2025-08-14,37.105,37.115,36.97,37.115,491093.0
2025-08-15,37.155,37.165,37.055,37.115,501085.0
2025-08-18,37.065,37.135,37.005,37.115,457757.0
2025-08-19,37.175,37.275,37.065,37.095,381867.0
2025-08-20,37.115,37.135,36.895,37.105,656465.0
2025-08-21,37.045,37.145,36.985,37.125,558298.0
2025-08-22,37.205,37.585,37.155,37.525,590981.0
2025-08-25,37.465,37.485,37.315,37.325,597842.0
2025-08-26,37.295,37.395,37.225,37.395,530944.0
2025-08-27,37.365,37.405,37.3,37.335,535808.0
2025-08-28,37.395,37.405,37.275,37.375,401079.0
2025-08-29,37.345,37.345,37.115,37.205,567760.0
2025-09-02,36.995,37.135,36.865,37.135,808669.0
2025-09-03,37.215,37.295,37.145,37.285,444040.0
2025-09-04,37.375,37.605,37.325,37.595,448404.0
2025-09-05,37.75,37.86,37.525,37.73,747945.0
2025-09-08,37.78,37.84,37.7,37.8,603769.0
2025-09-09,37.87,37.93,37.74,37.92,575074.0
2025-09-10,38.06,38.08,37.96,38.03,580543.0
2025-09-11,38.14,38.33,38.1,38.31,464790.0
2025-09-12,38.34,38.35,38.215,38.24,712767.0
2025-09-15,38.33,38.39,38.24,38.29,538075.0
2025-09-16,38.3,38.31,38.1,38.16,474186.0
2025-09-17,38.21,38.31,38.0,38.16,708175.0
2025-09-18,38.35,38.49,38.27,38.41,576915.0
2025-09-19,38.52,38.66,38.33,38.51,797227.0
2025-09-22,38.51,38.78,38.47,38.77,662835.0
2025-09-23,38.81,38.88,38.62,38.65,660389.0
2025-09-24,38.78,38.81,38.59,38.62,601592.0
2025-09-25,38.53,38.54,38.31,38.53,657668.0
2025-09-26,38.58,38.715,38.56,38.7,435953.0
2025-09-29,38.79,38.9,38.75,38.83,554889.0
2025-09-30,38.83,38.97,38.71,38.95,494641.0
2025-10-01,38.94,39.23,38.93,39.2,558584.0
2025-10-02,39.34,39.34,39.13,39.29,616307.0
2025-10-03,39.36,39.575,39.35,39.48,628689.0
2025-10-06,39.67,39.69,39.52,39.59,711856.0
2025-10-07,39.63,39.63,39.29,39.36,769226.0
2025-10-08,39.45,39.57,39.37,39.57,491477.0
2025-10-09,39.61,39.61,39.36,39.48,699955.0
2025-10-10,39.48,39.49,38.55,38.58,1789543.0
2025-10-14,38.63,39.4,38.63,39.26,1010936.0
2025-10-15,39.38,39.7,39.24,39.51,515580.0
2025-10-16,39.62,39.71,39.25,39.38,767947.0
2025-10-17,39.22,39.35,39.09,39.27,541879.0
2025-10-20,39.53,39.74,39.5,39.71,409406.0
2025-10-21,39.6,39.6,39.39,39.41,530817.0
2025-10-22,39.4,39.44,39.045,39.26,644069.0
2025-10-23,39.33,39.57,39.32,39.49,385146.0
2025-10-24,39.72,39.88,39.7,39.76,435918.0
2025-10-27,39.98,40.02,39.89,40.02,450089.0
2025-10-28,40.09,40.09,39.91,39.96,554481.0
2025-10-29,40.03,40.04,39.63,39.82,882234.0
2025-10-30,39.8,39.89,39.66,39.68,493806.0
2025-10-31,39.94,39.97,39.64,39.83,524943.0
2025-11-03,40.0,40.0,39.75,39.83,561512.0
2025-11-04,39.57,39.725,39.46,39.49,690512.0
2025-11-05,39.58,39.89,39.55,39.75,402307.0
2025-11-06,39.77,39.79,39.41,39.48,598935.0
2025-11-07,39.2,39.38,38.95,39.38,897850.0
2025-11-10,39.71,39.9,39.61,39.87,552974.0
2025-11-11,39.87,40.01,39.82,39.97,467352.0
2025-11-12,40.14,40.21,40.08,40.15,445355.0
2025-11-13,40.07,40.1,39.55,39.62,650145.0
2025-11-14,39.27,39.75,39.11,39.61,711545.0
2025-11-17,39.49,39.63,39.09,39.25,887056.0
2025-11-18,38.97,39.05,38.66,38.85,996416.0
2025-11-19,38.95,39.2,38.89,39.1,634848.0
2025-11-20,39.5,39.64,38.6,38.63,1048951.0
2025-11-21,38.8,39.23,38.64,38.99,820489.0
2025-11-24,39.15,39.53,39.09,39.51,764710.0
2025-11-25,39.58,39.92,39.4,39.9,492119.0
2025-11-26,40.0,40.18,40.0,40.11,552673.0