Date,Open,High,Low,Close,Volume
2019-02-15,17.585,17.73,17.585,17.695,13578.0
2019-02-19,17.775,17.785,17.58,17.785,20897.0
2019-02-20,17.735,17.845,17.655,17.845,10339.0
2019-02-21,17.865,18.02,17.715,17.76,6682.0
2019-02-22,17.805,17.805,17.64,17.715,3680.0
2019-02-25,17.9,17.915,17.88,17.9,2350.0
2019-02-26,17.82,17.82,17.645,17.645,17590.0
2019-02-27,17.71,17.785,17.67,17.785,2850.0
2019-02-28,17.815,17.82,17.735,17.75,4850.0
2019-03-01,17.855,18.03,17.855,17.945,1350.0
2019-03-04,18.045,18.045,17.865,17.875,700.0
2019-03-05,17.8,17.945,17.775,17.945,2625.0
2019-03-06,17.95,17.95,17.8,17.805,1900.0
2019-03-07,17.695,17.695,17.535,17.63,4720.0
2019-03-08,17.505,17.51,17.45,17.505,583.0
2019-03-11,17.76,17.76,17.505,17.505,900.0
2019-03-12,17.505,17.505,17.505,17.505,0.0
2019-03-13,17.66,17.815,17.66,17.73,1914.0
2019-03-14,17.78,17.885,17.78,17.885,1500.0
2019-03-15,17.94,17.98,17.905,17.94,4515.0
2019-03-18,18.095,18.19,18.095,18.18,725.0
2019-03-19,18.055,18.055,17.845,17.845,3100.0
2019-03-20,17.805,17.805,17.23,17.265,29350.0
2019-03-21,17.22,17.22,17.04,17.04,8870.0
2019-03-22,16.775,16.9,16.31,16.41,52166.0
2019-03-25,16.46,16.485,16.245,16.305,15675.0
2019-03-26,16.615,16.615,16.385,16.52,12050.0
2019-03-27,16.635,16.645,16.58,16.64,4200.0
2019-03-28,16.7,16.795,16.665,16.715,9130.0
2019-03-29,16.875,16.875,16.73,16.74,9100.0
2019-04-01,16.95,17.225,16.95,17.225,10700.0
2019-04-02,17.355,17.395,17.355,17.36,3200.0
2019-04-03,17.53,17.54,17.345,17.43,19443.0
2019-04-04,17.39,17.605,17.38,17.565,47825.0
2019-04-05,17.525,17.605,17.505,17.58,4300.0
2019-04-08,17.58,17.585,17.51,17.54,2800.0
2019-04-09,17.375,17.475,17.315,17.475,1969.0
2019-04-10,17.31,17.44,17.26,17.42,10405.0
2019-04-11,17.63,17.63,17.55,17.61,6850.0
2019-04-12,17.695,17.95,17.695,17.87,31450.0
2019-04-15,17.925,17.925,17.715,17.76,8305.0
2019-04-16,17.725,18.0,17.71,18.0,2450.0
2019-04-17,17.96,18.08,17.885,18.02,6410.0
2019-04-18,18.015,18.09,17.93,17.98,2523.0
2019-04-22,17.93,17.945,17.87,17.935,4720.0
2019-04-23,17.96,18.2,17.96,18.2,7650.0
2019-04-24,18.125,18.195,18.09,18.16,1540.0
2019-04-25,18.11,18.355,18.11,18.355,2305.0
2019-04-26,18.37,18.37,18.25,18.29,8534.0
2019-04-29,18.25,18.61,18.25,18.6,925.0
2019-04-30,18.515,18.515,18.385,18.4,1651.0
2019-05-01,18.515,18.515,18.365,18.49,3250.0
2019-05-02,18.485,18.485,18.39,18.39,4350.0
2019-05-03,18.62,18.645,18.505,18.575,1415.0
2019-05-06,18.385,18.53,18.335,18.415,2607.0
2019-05-07,18.32,18.32,18.095,18.095,4000.0
2019-05-08,18.03,18.205,18.03,18.105,1235.0
2019-05-09,17.975,17.975,17.865,17.875,1100.0
2019-05-10,17.96,18.05,17.96,18.05,1900.0
2019-05-13,17.985,17.985,17.455,17.455,7027.0
2019-05-14,17.46,17.815,17.46,17.8,2930.0
2019-05-15,17.57,17.57,17.295,17.485,9470.0
2019-05-16,17.66,17.765,17.66,17.7,3100.0
2019-05-17,17.66,17.755,17.595,17.61,2534.0
2019-05-21,17.93,17.93,17.72,17.775,305.0
2019-05-22,17.68,17.715,17.68,17.715,6200.0
2019-05-23,17.56,17.56,17.455,17.46,3600.0
2019-05-24,17.535,17.61,17.53,17.61,6200.0
2019-05-27,17.715,17.715,17.715,17.715,400.0
2019-05-28,17.64,17.64,17.545,17.55,11367.0
2019-05-29,17.425,17.54,17.335,17.54,2120.0
2019-05-30,17.39,17.39,17.39,17.39,100.0
2019-05-31,17.19,17.2,17.07,17.07,16096.0
2019-06-03,16.88,17.19,16.875,17.08,3240.0
2019-06-04,17.585,17.605,17.52,17.605,900.0
2019-06-05,17.625,17.665,17.605,17.605,2320.0
2019-06-06,17.515,17.64,17.515,17.635,1140.0
2019-06-07,17.465,17.495,17.385,17.41,4600.0
2019-06-10,17.425,17.675,17.425,17.675,4100.0
2019-06-11,17.8,17.8,17.74,17.74,1200.0
2019-06-12,17.74,17.74,17.74,17.74,0.0
2019-06-13,17.735,17.74,17.64,17.735,640.0
2019-06-14,17.89,17.89,17.89,17.89,100.0
2019-06-17,17.9,17.9,17.775,17.895,400.0
2019-06-18,17.835,17.925,17.785,17.85,7210.0
2019-06-19,17.665,17.68,17.605,17.605,320.0
2019-06-20,17.36,17.52,17.255,17.445,7625.0
2019-06-21,17.64,17.67,17.64,17.64,600.0
2019-06-24,17.64,17.64,17.495,17.54,5000.0
2019-06-25,17.275,17.385,17.235,17.385,2800.0
2019-06-26,17.375,17.48,17.365,17.48,4600.0
2019-06-27,17.49,17.51,17.49,17.51,4711.0
2019-06-28,17.795,17.795,17.575,17.715,5000.0
2019-07-02,17.92,17.92,17.745,17.745,2300.0
2019-07-03,17.83,17.935,17.765,17.935,3200.0
2019-07-04,17.885,17.885,17.885,17.885,300.0
2019-07-05,17.935,18.06,17.935,17.995,4757.0
2019-07-08,17.88,17.955,17.88,17.93,2800.0
2019-07-09,17.88,18.055,17.88,18.04,670.0
2019-07-10,18.005,18.005,17.84,17.93,2750.0
2019-07-11,17.865,18.01,17.865,18.01,2705.0
2019-07-12,17.98,17.98,17.98,17.98,200.0
2019-07-15,18.175,18.175,17.85,17.85,1800.0
2019-07-16,17.84,17.87,17.79,17.87,3800.0
2019-07-17,17.73,17.765,17.73,17.73,800.0
2019-07-18,17.935,17.935,17.8,17.8,400.0
2019-07-19,17.935,17.935,17.915,17.915,248.0
2019-07-22,17.995,17.995,17.85,17.85,440.0
2019-07-23,18.12,18.21,18.11,18.21,6354.0
2019-07-24,18.21,18.455,18.21,18.43,4000.0
2019-07-25,18.395,18.395,18.265,18.325,24500.0
2019-07-26,18.385,18.575,18.36,18.575,13250.0
2019-07-29,18.655,18.655,18.45,18.46,6635.0
2019-07-30,18.415,18.47,18.38,18.47,8809.0
2019-07-31,18.43,18.43,18.34,18.34,2600.0
2019-08-01,18.47,18.47,17.865,17.865,2312.0
2019-08-02,17.795,17.89,17.625,17.765,14862.0
2019-08-06,17.55,17.55,17.005,17.36,27089.0
2019-08-07,17.15,17.15,16.815,17.09,15670.0
2019-08-08,17.175,17.285,17.15,17.205,9980.0
2019-08-09,17.15,17.21,17.04,17.21,5860.0
2019-08-12,17.05,17.05,16.785,16.8,11094.0
2019-08-13,16.745,17.115,16.74,16.965,6898.0
2019-08-14,16.745,16.745,16.41,16.47,5754.0
2019-08-15,16.535,16.545,16.35,16.36,7350.0
2019-08-16,16.49,16.755,16.49,16.725,4420.0
2019-08-19,16.955,17.015,16.905,17.01,4100.0
2019-08-20,16.835,16.835,16.71,16.71,2945.0
2019-08-21,16.765,16.795,16.725,16.745,8070.0
2019-08-22,16.81,16.945,16.81,16.925,3370.0
2019-08-23,16.905,16.905,16.35,16.35,9524.0
2019-08-26,16.56,16.56,16.445,16.53,3150.0
2019-08-27,16.505,16.505,16.355,16.45,2750.0
2019-08-28,16.575,16.74,16.54,16.74,5000.0
2019-08-29,16.935,17.05,16.935,17.035,6600.0
2019-08-30,17.105,17.195,17.075,17.165,6475.0
2019-09-03,17.065,17.065,16.755,16.865,3920.0
2019-09-04,16.95,16.95,16.82,16.92,1800.0
2019-09-05,17.285,17.45,17.285,17.4,11252.0
2019-09-06,17.405,17.405,17.21,17.26,4400.0
2019-09-09,17.495,17.76,17.495,17.76,9275.0
2019-09-10,17.97,18.02,17.77,17.95,60350.0
2019-09-11,17.99,18.075,17.99,18.075,15750.0
2019-09-12,17.955,18.215,17.935,18.175,16588.0
2019-09-13,18.345,18.49,18.3,18.435,22512.0
2019-09-16,18.3,18.395,18.28,18.37,12200.0
2019-09-17,18.345,18.345,18.255,18.305,1400.0
2019-09-18,18.28,18.42,18.28,18.3,3200.0
2019-09-19,18.44,18.47,18.365,18.375,1800.0
2019-09-20,18.43,18.49,18.315,18.315,12200.0
2019-09-23,18.22,18.27,18.19,18.27,1900.0
2019-09-24,18.26,18.26,18.16,18.19,1080.0
2019-09-25,18.275,18.275,18.25,18.255,2200.0
2019-09-26,18.315,18.315,18.16,18.185,1765.0
2019-09-27,18.115,18.42,18.115,18.265,2900.0
2019-09-30,18.36,18.375,18.26,18.275,711.0
2019-10-01,18.01,18.03,17.79,17.805,1400.0
2019-10-02,17.75,17.75,17.525,17.605,4050.0
2019-10-03,17.53,17.6,17.355,17.525,6381.0
2019-10-04,17.63,17.79,17.63,17.79,30091.0
2019-10-07,17.87,17.94,17.87,17.875,5180.0
2019-10-08,17.495,17.56,17.43,17.435,3846.0
2019-10-09,17.53,17.56,17.465,17.545,1700.0
2019-10-10,17.78,17.8,17.75,17.755,2600.0
2019-10-11,17.97,18.06,17.97,18.06,3520.0
2019-10-15,18.045,18.295,18.045,18.295,1300.0
2019-10-16,18.35,18.41,18.185,18.185,2300.0
2019-10-17,18.21,18.21,18.0,18.015,3490.0
2019-10-18,18.015,18.19,18.015,18.17,2600.0
2019-10-21,18.285,18.36,18.285,18.36,1600.0
2019-10-22,18.305,18.525,18.285,18.495,2600.0
2019-10-23,18.46,18.46,18.46,18.46,200.0
2019-10-24,18.58,18.58,18.45,18.47,1000.0
2019-10-25,18.605,18.635,18.605,18.63,2660.0
2019-10-28,18.195,18.75,18.195,18.735,1937.0
2019-10-29,18.74,18.86,18.74,18.815,2180.0
2019-10-30,18.815,18.86,18.74,18.805,3900.0
2019-10-31,18.71,18.71,18.59,18.59,800.0
2019-11-01,18.82,18.94,18.82,18.935,6515.0
2019-11-04,19.215,19.215,18.995,19.185,9195.0
2019-11-05,19.34,19.41,19.325,19.34,3460.0
2019-11-06,19.355,19.385,19.33,19.38,3531.0
2019-11-07,19.5,19.575,19.47,19.47,3280.0
2019-11-08,19.59,19.59,19.495,19.525,13549.0
2019-11-11,19.63,19.63,19.5,19.5,5350.0
2019-11-12,19.6,19.6,19.45,19.45,3400.0
2019-11-13,19.41,19.41,19.355,19.405,6600.0
2019-11-14,19.3,19.36,19.3,19.36,6400.0
2019-11-15,19.435,19.445,19.41,19.41,3600.0
2019-11-18,19.34,19.395,19.34,19.355,1300.0
2019-11-19,19.47,19.505,19.375,19.505,3800.0
2019-11-20,19.5,19.535,19.395,19.48,8952.0
2019-11-21,19.515,19.515,19.48,19.48,2400.0
2019-11-22,19.59,19.675,19.59,19.65,1925.0
2019-11-25,19.775,19.825,19.76,19.79,1406.0
2019-11-26,19.805,19.805,19.645,19.645,2015.0
2019-11-27,19.785,19.81,19.745,19.81,2833.0
2019-11-28,19.81,19.81,19.81,19.81,0.0
2019-11-29,19.845,19.845,19.78,19.78,1200.0
2019-12-02,19.89,19.9,19.685,19.685,19800.0
2019-12-03,19.37,19.405,19.25,19.25,17156.0
2019-12-04,19.54,19.545,19.495,19.495,2200.0
2019-12-05,19.625,19.625,19.49,19.505,5800.0
2019-12-06,19.905,19.935,19.905,19.935,3600.0
2019-12-09,19.875,19.875,19.82,19.87,3400.0
2019-12-10,19.95,19.95,19.87,19.905,2670.0
2019-12-11,19.905,19.905,19.705,19.71,3200.0
2019-12-12,19.99,20.195,19.99,20.085,5100.0
2019-12-13,20.075,20.075,20.075,20.075,400.0
2019-12-16,20.285,20.285,20.095,20.115,3120.0
2019-12-17,20.28,20.28,20.095,20.24,14360.0
2019-12-18,20.14,20.17,20.06,20.06,8480.0
2019-12-19,20.07,20.07,20.01,20.01,7190.0
2019-12-20,20.235,20.235,20.15,20.15,5100.0
2019-12-23,20.165,20.165,20.075,20.075,5950.0
2019-12-24,20.065,20.12,20.065,20.12,600.0
2019-12-27,20.065,20.065,20.01,20.065,1740.0
2019-12-30,20.03,20.06,19.975,20.005,1800.0
2019-12-31,19.87,19.91,19.805,19.84,3366.0
2020-01-02,19.905,19.94,19.84,19.94,8350.0
2020-01-03,19.685,19.94,19.68,19.94,1150.0
2020-01-06,19.635,19.635,19.485,19.52,8830.0
2020-01-07,19.7,19.7,19.41,19.47,4169.0
2020-01-08,19.545,19.695,19.545,19.545,1735.0
2020-01-09,19.735,19.79,19.71,19.72,2110.0
2020-01-10,19.805,19.805,19.545,19.635,13211.0
2020-01-13,19.68,19.68,19.47,19.605,4081.0
2020-01-14,19.66,19.72,19.645,19.645,3427.0
2020-01-15,19.555,19.555,19.2,19.215,19161.0
2020-01-16,19.31,19.445,19.31,19.445,1075.0
2020-01-17,19.55,19.55,19.48,19.5,3080.0
2020-01-20,19.535,19.535,19.505,19.505,1590.0
2020-01-21,19.455,19.455,19.33,19.33,12485.0
2020-01-22,19.29,19.445,19.29,19.29,955.0
2020-01-23,19.535,19.535,19.175,19.285,4830.0
2020-01-24,19.29,19.29,19.015,19.015,7250.0
2020-01-27,18.645,18.89,18.645,18.89,6041.0
2020-01-28,18.79,19.08,18.79,19.035,4678.0
2020-01-29,19.07,19.12,18.93,18.93,2534.0
2020-01-30,18.775,19.035,18.65,18.755,1400.0
2020-01-31,18.88,18.88,18.755,18.755,2500.0
2020-02-03,19.125,19.14,19.015,19.14,2918.0
2020-02-04,19.245,19.43,19.245,19.385,3662.0
2020-02-05,19.59,19.775,19.59,19.775,5100.0
2020-02-06,19.77,19.795,19.62,19.62,5930.0
2020-02-07,19.565,19.565,19.485,19.565,1350.0
2020-02-10,19.52,19.52,19.44,19.495,3632.0
2020-02-11,19.665,19.73,19.655,19.67,1800.0
2020-02-12,19.775,19.775,19.56,19.6,2327.0
2020-02-13,19.575,19.65,19.54,19.57,3650.0
2020-02-14,19.6,19.665,19.55,19.63,5065.0
2020-02-18,19.595,19.6,19.245,19.325,6698.0
2020-02-19,19.47,19.535,19.47,19.535,2200.0
2020-02-20,19.645,19.705,19.59,19.59,3900.0
2020-02-21,19.59,19.59,19.28,19.395,2744.0
2020-02-24,19.095,19.095,18.725,18.805,9401.0
2020-02-25,19.0,19.0,17.92,17.97,22012.0
2020-02-26,18.095,18.195,17.785,17.785,16095.0
2020-02-27,17.605,17.68,17.09,17.565,21217.0
2020-02-28,16.72,16.725,16.155,16.325,43420.0
2020-03-02,16.435,16.955,16.265,16.955,19849.0
2020-03-03,17.255,17.255,16.465,16.485,18924.0
2020-03-04,16.67,16.85,16.265,16.85,17570.0
2020-03-05,16.39,16.39,15.69,15.75,17099.0
2020-03-06,14.98,15.555,14.855,14.915,12897.0
2020-03-09,14.0,14.035,12.675,13.06,20512.0
2020-03-10,13.92,14.105,13.225,14.095,10375.0
2020-03-11,13.57,13.57,13.05,13.05,12355.0
2020-03-12,12.26,12.26,11.78,11.935,14119.0
2020-03-13,12.585,13.2,12.435,13.2,5800.0
2020-03-16,11.46,12.15,11.31,11.37,13092.0
2020-03-17,11.495,12.125,11.215,11.96,31142.0
2020-03-18,11.495,11.665,10.935,11.03,15044.0
2020-03-19,11.34,12.065,11.34,11.81,35319.0
2020-03-20,11.81,11.81,10.62,11.265,15625.0
2020-03-23,11.085,11.085,10.565,10.69,25611.0
2020-03-24,11.445,11.9,11.185,11.9,15540.0
2020-03-25,11.955,12.42,11.805,12.42,20545.0
2020-03-26,12.17,13.025,12.06,13.025,68125.0
2020-03-27,12.465,12.75,12.385,12.385,31412.0
2020-03-30,12.38,12.665,12.255,12.65,7084.0
2020-03-31,12.725,12.725,12.04,12.085,5427.0
2020-04-01,12.02,12.02,11.265,11.265,8594.0
2020-04-02,11.375,11.645,11.25,11.47,9105.0
2020-04-03,11.59,11.59,10.95,11.035,8039.0
2020-04-06,11.765,12.095,11.72,12.095,9993.0
2020-04-07,12.85,12.91,12.045,12.285,28089.0
2020-04-08,12.6,13.005,12.6,13.005,28327.0
2020-04-09,13.145,13.94,13.145,13.82,15952.0
2020-04-13,13.69,13.69,13.175,13.26,14818.0
2020-04-14,13.78,13.78,12.84,12.965,16720.0
2020-04-15,12.56,12.585,12.33,12.33,14949.0
2020-04-16,12.495,12.495,11.75,11.84,27916.0
2020-04-17,12.415,12.91,12.415,12.91,7584.0
2020-04-20,12.74,13.02,12.535,12.755,7301.0
2020-04-21,12.515,12.755,12.385,12.505,8645.0
2020-04-22,12.8,12.8,12.575,12.64,3587.0
2020-04-23,12.64,12.8,12.615,12.705,6165.0
2020-04-24,12.705,13.025,12.63,13.005,23905.0
2020-04-27,13.045,13.615,13.0,13.59,12812.0
2020-04-28,13.84,14.12,13.77,13.78,11120.0
2020-04-29,13.96,14.345,13.96,14.19,18734.0
2020-04-30,14.005,14.01,13.67,13.71,4769.0
2020-05-01,13.59,13.59,13.195,13.27,11054.0
2020-05-04,13.04,13.175,12.945,13.175,16226.0
2020-05-05,13.53,13.53,12.955,12.98,11915.0
2020-05-06,13.335,13.335,12.72,12.775,11177.0
2020-05-07,13.16,13.415,13.03,13.03,22196.0
2020-05-08,13.365,13.38,13.19,13.38,12170.0
2020-05-11,13.215,13.215,12.88,12.97,13656.0
2020-05-12,13.135,13.135,12.48,12.48,40679.0
2020-05-13,12.36,12.36,11.77,11.955,34080.0
2020-05-14,11.725,12.395,11.49,12.395,16218.0
2020-05-15,12.31,12.31,12.215,12.25,205.0
2020-05-19,12.775,12.91,12.64,12.64,18497.0
2020-05-20,12.895,13.05,12.86,12.955,4083.0
2020-05-21,13.055,13.115,12.785,12.99,5235.0
2020-05-22,12.955,13.08,12.955,12.955,2325.0
2020-05-25,13.21,13.21,12.935,13.21,2554.0
2020-05-26,13.205,13.79,13.205,13.685,17135.0
2020-05-27,14.025,14.305,14.02,14.305,10823.0
2020-05-28,14.335,14.335,13.955,13.955,8120.0
2020-05-29,13.7,13.855,13.675,13.74,11816.0
2020-06-01,13.74,13.9,13.7,13.81,4777.0
2020-06-02,14.04,14.04,13.745,13.765,5393.0
2020-06-03,13.955,14.3,13.955,14.265,16640.0
2020-06-04,14.12,14.58,14.12,14.58,22433.0
2020-06-05,14.92,15.28,14.825,14.915,23296.0
2020-06-08,15.265,15.265,14.945,15.055,10145.0
2020-06-09,15.035,15.035,14.81,14.95,14433.0
2020-06-10,14.965,14.965,14.34,14.34,12201.0
2020-06-11,13.615,14.02,13.615,13.675,21579.0
2020-06-12,14.21,14.21,13.885,13.995,6131.0
2020-06-15,13.795,14.3,13.755,14.28,6504.0
2020-06-16,14.965,14.965,14.455,14.575,7691.0
2020-06-17,14.36,14.395,14.295,14.305,5749.0
2020-06-18,14.34,14.435,14.265,14.335,4415.0
2020-06-19,14.625,14.625,14.11,14.29,5698.0
2020-06-22,14.235,14.235,14.02,14.105,5211.0
2020-06-23,14.365,14.435,14.205,14.27,4975.0
2020-06-24,14.155,14.155,13.555,13.69,15513.0
2020-06-25,13.46,14.11,13.46,14.105,8850.0
2020-06-26,13.935,13.935,13.21,13.26,14692.0
2020-06-29,13.635,13.635,13.33,13.405,6059.0
2020-06-30,13.57,13.68,13.57,13.68,8731.0
2020-07-02,13.665,13.69,13.21,13.21,18256.0
2020-07-03,13.23,13.23,13.205,13.215,1926.0
2020-07-06,13.595,13.62,13.285,13.385,19420.0
2020-07-07,13.365,13.365,12.985,12.985,28312.0
2020-07-08,12.945,13.125,12.785,12.96,25020.0
2020-07-09,12.98,13.015,12.535,12.595,16639.0
2020-07-10,12.775,13.285,12.535,13.24,17063.0
2020-07-13,13.54,13.555,13.18,13.43,14972.0
2020-07-14,13.415,13.415,13.09,13.12,13113.0
2020-07-15,13.485,13.595,13.365,13.595,11527.0
2020-07-16,13.55,13.8,13.385,13.6,6950.0
2020-07-17,13.685,13.685,13.33,13.33,12780.0
2020-07-20,13.28,13.32,13.145,13.205,13744.0
2020-07-21,13.365,13.555,13.3,13.52,3616.0
2020-07-22,13.51,13.51,13.36,13.41,5339.0
2020-07-23,13.505,13.55,13.37,13.54,8810.0
2020-07-24,13.57,13.705,13.52,13.545,9808.0
2020-07-27,13.37,13.59,13.3,13.34,14260.0
2020-07-28,13.37,13.37,13.26,13.305,6600.0
2020-07-29,13.41,13.61,13.17,13.61,11311.0
2020-07-30,13.49,13.49,13.175,13.415,11315.0
2020-07-31,13.345,13.345,13.21,13.3,4280.0
2020-08-04,13.285,13.515,13.255,13.26,16179.0
2020-08-05,13.425,13.445,13.35,13.43,14895.0
2020-08-06,13.475,13.545,13.28,13.41,19303.0
2020-08-07,13.515,13.84,13.41,13.83,10430.0
2020-08-10,14.0,14.09,13.94,13.98,53673.0
2020-08-11,14.26,14.495,14.13,14.29,58632.0
2020-08-12,14.43,14.55,13.935,14.115,82782.0
2020-08-13,14.125,14.125,13.81,13.91,24592.0
2020-08-14,13.96,14.09,13.87,13.985,7963.0
2020-08-17,13.94,13.94,13.685,13.71,28767.0
2020-08-18,13.745,13.745,13.41,13.43,28743.0
2020-08-19,13.43,13.62,13.395,13.475,23659.0
2020-08-20,13.3,13.415,13.22,13.255,21546.0
2020-08-21,13.335,13.39,13.185,13.22,22710.0
2020-08-24,13.35,13.675,13.24,13.675,22784.0
2020-08-25,13.905,13.905,13.675,13.745,15905.0
2020-08-26,13.665,13.795,13.52,13.535,42421.0
2020-08-27,13.565,13.81,13.565,13.77,19521.0
2020-08-28,13.905,13.905,13.715,13.78,12263.0
2020-08-31,13.83,13.83,13.535,13.565,30206.0
2020-09-01,13.575,13.685,13.45,13.6,10405.0
2020-09-02,13.75,13.835,13.59,13.82,47438.0
2020-09-03,13.845,14.205,13.705,13.705,35120.0
2020-09-04,13.915,14.085,13.705,13.9,39279.0
2020-09-08,13.86,13.99,13.535,13.67,36440.0
2020-09-09,13.66,13.755,13.565,13.63,37292.0
2020-09-10,13.63,14.185,13.47,13.495,27772.0
2020-09-11,13.66,13.66,13.45,13.62,14257.0
2020-09-14,13.83,14.045,13.61,13.905,11952.0
2020-09-15,14.035,14.035,13.63,13.685,32824.0
2020-09-16,13.775,13.985,13.66,13.86,12811.0
2020-09-17,13.81,13.835,13.65,13.675,33209.0
2020-09-18,13.755,13.78,13.625,13.755,16718.0
2020-09-21,13.37,13.585,13.195,13.325,59442.0
2020-09-22,13.43,13.43,12.985,12.995,67645.0
2020-09-23,13.115,13.27,12.8,12.8,48123.0
2020-09-24,12.755,13.03,12.675,12.825,40836.0
2020-09-25,12.705,13.075,12.705,13.03,10275.0
2020-09-28,13.275,13.55,13.255,13.46,26649.0
2020-09-29,13.27,13.325,13.14,13.295,18173.0
2020-09-30,13.4,13.525,13.305,13.305,4002.0
2020-10-01,13.49,13.49,13.32,13.38,16600.0
2020-10-02,13.195,13.76,13.195,13.69,27638.0
2020-10-05,13.925,14.085,13.73,14.085,35555.0
2020-10-06,14.305,14.42,13.955,13.985,166353.0
2020-10-07,14.065,14.44,14.065,14.355,59853.0
2020-10-08,14.45,14.5,14.35,14.48,17836.0
2020-10-09,14.515,14.515,14.305,14.375,32811.0
2020-10-13,14.39,14.635,14.185,14.265,54307.0
2020-10-14,14.325,14.325,14.02,14.02,66389.0
2020-10-15,14.02,14.315,14.02,14.27,41225.0
2020-10-16,14.41,14.41,14.065,14.19,18849.0
2020-10-19,14.315,14.315,14.085,14.14,23846.0
2020-10-20,14.35,14.415,14.055,14.25,47533.0
2020-10-21,14.25,14.25,14.13,14.14,63683.0
2020-10-22,14.25,14.575,14.14,14.545,61358.0
2020-10-23,14.49,14.78,14.49,14.665,27386.0
2020-10-26,14.46,14.565,14.365,14.435,38826.0
2020-10-27,14.27,14.51,14.065,14.07,119259.0
2020-10-28,13.965,14.085,13.84,13.92,74493.0
2020-10-29,13.825,14.2,13.815,14.2,6791.0
2020-10-30,14.185,14.205,14.065,14.205,25227.0
2020-11-02,14.325,14.605,14.325,14.53,95869.0
2020-11-03,14.63,14.88,14.63,14.83,27712.0
2020-11-04,14.66,14.66,14.17,14.22,106441.0
2020-11-05,14.29,14.7,14.26,14.63,50086.0
2020-11-06,14.84,14.84,14.28,14.345,50453.0
2020-11-09,15.515,16.035,14.8,15.875,143381.0
2020-11-10,15.995,16.055,15.71,15.895,71747.0
2020-11-11,16.07,16.07,15.615,15.735,82571.0
2020-11-12,15.705,15.705,15.41,15.525,106648.0
2020-11-13,15.77,15.915,15.69,15.87,60208.0
2020-11-16,16.43,16.43,16.03,16.145,106182.0
2020-11-17,16.19,16.19,15.89,16.115,73960.0
2020-11-18,16.235,16.335,16.035,16.035,64840.0
2020-11-19,16.2,16.2,15.89,16.06,40226.0
2020-11-20,16.13,16.13,15.91,15.955,71554.0
2020-11-23,16.095,16.25,16.015,16.21,72638.0
2020-11-24,16.395,16.82,16.37,16.815,69554.0
2020-11-25,16.845,16.845,16.495,16.62,63239.0
2020-11-26,16.755,16.775,16.715,16.765,11696.0
2020-11-27,16.785,16.785,16.47,16.635,81444.0
2020-11-30,16.545,16.545,16.085,16.095,62648.0
2020-12-01,16.49,16.535,16.365,16.4,41234.0
2020-12-02,16.47,16.575,16.37,16.555,43934.0
2020-12-03,16.585,16.585,16.4,16.525,48276.0
2020-12-04,16.7,16.7,16.515,16.565,35152.0
2020-12-07,16.62,16.705,16.385,16.54,27663.0
2020-12-08,16.49,16.56,16.405,16.525,27667.0
2020-12-09,16.72,16.72,16.555,16.625,25315.0
2020-12-10,16.54,16.615,16.4,16.615,28233.0
2020-12-11,16.58,16.58,16.31,16.45,31574.0
2020-12-14,16.54,16.715,16.205,16.205,59483.0
2020-12-15,16.4,16.43,16.24,16.39,18388.0
2020-12-16,16.5,16.555,16.405,16.555,24138.0
2020-12-17,16.56,16.595,16.35,16.525,22719.0
2020-12-18,16.715,16.715,16.265,16.285,57878.0
2020-12-21,16.525,16.74,16.44,16.725,68805.0
2020-12-22,16.76,16.855,16.66,16.665,41193.0
2020-12-23,16.765,17.09,16.735,16.995,39317.0
2020-12-24,17.165,17.165,16.825,16.95,23686.0
2020-12-29,17.065,17.065,16.86,16.895,48044.0
2020-12-30,16.9,16.99,16.88,16.97,23427.0
2020-12-31,17.015,17.11,16.86,17.075,17988.0
2021-01-04,17.375,17.375,16.875,17.145,36773.0
2021-01-05,16.88,17.11,16.88,17.045,51982.0
2021-01-06,17.34,18.055,17.28,17.905,55119.0
2021-01-07,18.225,18.53,18.09,18.3,20515.0
2021-01-08,18.435,18.435,18.06,18.215,28108.0
2021-01-11,18.42,18.505,18.225,18.505,20328.0
2021-01-12,18.73,18.73,18.505,18.63,28168.0
2021-01-13,18.6,18.63,18.46,18.555,44053.0
2021-01-14,18.775,18.775,18.615,18.69,33811.0
2021-01-15,18.615,18.615,18.365,18.485,72126.0
2021-01-18,18.505,18.555,18.38,18.55,14372.0
2021-01-19,18.635,18.65,18.395,18.495,34882.0
2021-01-20,18.535,18.535,18.055,18.145,87999.0
2021-01-21,18.175,18.175,17.925,17.99,37504.0
2021-01-22,18.035,18.135,17.905,18.135,18787.0
2021-01-25,18.015,18.02,17.665,17.98,105317.0
2021-01-26,17.985,18.12,17.72,17.72,43903.0
2021-01-27,17.63,17.63,17.2,17.2,119353.0
2021-01-28,17.27,17.635,17.27,17.555,59913.0
2021-01-29,17.315,17.595,17.07,17.145,101158.0
2021-02-01,17.125,17.405,17.125,17.39,37830.0
2021-02-02,17.675,17.955,17.6,17.835,83043.0
2021-02-03,17.92,18.07,17.77,18.035,57511.0
2021-02-04,18.315,18.685,18.31,18.63,62236.0
2021-02-05,18.64,18.84,18.535,18.555,29495.0
2021-02-08,18.725,18.825,18.585,18.825,32248.0
2021-02-09,18.81,18.855,18.69,18.78,25588.0
2021-02-10,18.925,18.98,18.755,18.79,36267.0
2021-02-11,18.9,18.9,18.52,18.595,23284.0
2021-02-12,18.66,18.975,18.66,18.925,32650.0
2021-02-16,19.065,19.5,19.065,19.465,71458.0
2021-02-17,19.435,19.58,19.39,19.525,50696.0
2021-02-18,19.48,19.505,19.2,19.375,32211.0
2021-02-19,19.455,19.775,19.415,19.745,24549.0
2021-02-22,19.81,20.015,19.81,19.965,27285.0
2021-02-23,20.13,20.13,19.865,19.945,32169.0
2021-02-24,20.14,20.43,20.14,20.4,25614.0
2021-02-25,20.515,20.585,20.015,20.055,54040.0
2021-02-26,20.11,20.11,19.675,19.905,26357.0
2021-03-01,20.28,20.425,20.13,20.33,16870.0
2021-03-02,20.355,20.355,20.17,20.205,12505.0
2021-03-03,20.095,20.515,20.095,20.275,29650.0
2021-03-04,20.37,20.37,19.715,19.99,80114.0
2021-03-05,20.225,20.445,19.715,20.28,29525.0
2021-03-08,20.39,20.92,20.39,20.81,39225.0
2021-03-09,20.505,20.585,20.105,20.355,48904.0
2021-03-10,20.465,20.76,20.38,20.735,23168.0
2021-03-11,20.725,20.79,20.515,20.625,41185.0
2021-03-12,20.895,20.93,20.65,20.745,17564.0
2021-03-15,20.97,20.97,20.425,20.595,36447.0
2021-03-16,20.595,20.595,20.11,20.25,62035.0
2021-03-17,20.42,20.63,20.28,20.42,42577.0
2021-03-18,20.625,21.17,20.625,20.82,47049.0
2021-03-19,20.515,20.735,20.275,20.55,35433.0
2021-03-22,20.585,20.585,20.12,20.235,67027.0
2021-03-23,20.0,20.205,19.74,19.775,60891.0
2021-03-24,20.13,20.185,19.74,19.75,53330.0
2021-03-25,19.86,20.31,19.625,20.31,57183.0
2021-03-26,20.55,20.55,20.29,20.445,25394.0
2021-03-29,20.365,20.39,19.925,20.08,52397.0
2021-03-30,20.355,20.65,20.18,20.565,33680.0
2021-03-31,20.57,20.595,20.295,20.37,21155.0
2021-04-01,20.44,20.485,20.295,20.41,17287.0
2021-04-05,20.705,20.77,20.41,20.54,39954.0
2021-04-06,20.66,20.695,20.37,20.585,17751.0
2021-04-07,20.51,20.795,20.51,20.705,16930.0
2021-04-08,20.75,20.75,20.4,20.63,28748.0
2021-04-09,20.74,20.84,20.64,20.72,18716.0
2021-04-12,20.675,20.98,20.675,20.98,32833.0
2021-04-13,21.015,21.03,20.605,20.665,57319.0
2021-04-14,20.605,21.025,20.605,20.865,44078.0
2021-04-15,21.015,21.045,20.44,20.735,93732.0
2021-04-16,20.735,20.98,20.735,20.845,29910.0
2021-04-19,21.005,21.015,20.735,20.79,44472.0
2021-04-20,20.775,20.775,20.255,20.39,95834.0
2021-04-21,20.43,20.64,20.2,20.64,22632.0
2021-04-22,20.565,20.695,20.355,20.355,24474.0
2021-04-23,20.39,20.885,20.29,20.86,33689.0
2021-04-26,20.86,21.05,20.86,20.915,35473.0
2021-04-27,20.97,21.12,20.97,21.095,34636.0
2021-04-28,21.28,21.28,21.1,21.105,21692.0
2021-04-29,21.34,21.42,21.105,21.305,55365.0
2021-04-30,21.42,21.42,21.14,21.19,19717.0
2021-05-03,21.45,21.45,21.105,21.205,31989.0
2021-05-04,21.24,21.42,20.99,21.395,28217.0
2021-05-05,21.45,21.64,21.28,21.53,55199.0
2021-05-06,21.695,21.72,21.33,21.59,25672.0
2021-05-07,21.515,21.655,21.37,21.655,21037.0
2021-05-10,21.68,21.78,21.52,21.555,26139.0
2021-05-11,21.55,21.575,21.215,21.295,75921.0
2021-05-12,21.59,21.59,20.97,21.015,47801.0
2021-05-13,20.83,21.485,20.6,21.46,59731.0
2021-05-14,21.555,21.68,21.395,21.66,28558.0
2021-05-17,21.66,21.71,21.53,21.695,19234.0
2021-05-18,21.82,21.82,21.45,21.45,31795.0
2021-05-19,21.445,21.445,21.025,21.315,56551.0
2021-05-20,21.42,21.42,21.1,21.17,25738.0
2021-05-21,21.385,21.515,21.28,21.42,41914.0
2021-05-25,21.525,21.705,21.19,21.19,80475.0
2021-05-26,21.3,21.55,21.195,21.47,27005.0
2021-05-27,21.655,21.765,21.515,21.67,23689.0
2021-05-28,21.79,21.79,21.47,21.72,19382.0
2021-05-31,21.755,21.755,21.635,21.65,7978.0
2021-06-01,21.76,21.905,21.7,21.85,32190.0
2021-06-02,22.03,22.055,21.69,21.74,9181.0
2021-06-03,21.865,22.095,21.73,21.9,40221.0
2021-06-04,22.005,22.005,21.685,21.825,26364.0
2021-06-07,21.99,21.99,21.73,21.78,16288.0
2021-06-08,21.825,21.835,21.47,21.765,77091.0
2021-06-09,21.675,21.675,21.355,21.535,69105.0
2021-06-10,21.53,21.755,21.05,21.05,135585.0
2021-06-11,21.02,21.265,21.015,21.21,45086.0
2021-06-14,21.265,21.265,20.725,20.815,141595.0
2021-06-15,21.03,21.09,20.82,20.965,57123.0
2021-06-16,21.035,21.33,20.71,21.265,59901.0
2021-06-17,21.385,21.475,20.43,20.47,172649.0
2021-06-18,20.265,20.265,19.915,20.035,99184.0
2021-06-21,20.05,20.465,20.05,20.415,48860.0
2021-06-22,20.515,20.515,20.255,20.38,38381.0
2021-06-23,20.495,20.585,20.34,20.495,27207.0
2021-06-24,20.73,20.835,20.465,20.745,57889.0
2021-06-25,20.91,21.105,20.74,21.08,42278.0
2021-06-28,21.185,21.185,20.75,20.91,37410.0
2021-06-29,21.155,21.155,20.835,20.91,48417.0
2021-06-30,20.945,21.08,20.81,20.995,38297.0
2021-07-02,21.185,21.185,20.905,20.995,16581.0
2021-07-05,21.115,21.115,20.985,21.08,3578.0
2021-07-06,21.115,21.135,20.66,20.755,72979.0
2021-07-07,20.615,20.805,20.59,20.695,40552.0
2021-07-08,20.53,20.6,20.245,20.345,65409.0
2021-07-09,20.485,20.975,20.485,20.96,42899.0
2021-07-12,20.94,21.325,20.845,21.255,57897.0
2021-07-13,21.295,21.3,20.94,21.085,54742.0
2021-07-14,21.125,21.225,20.73,21.01,67701.0
2021-07-15,20.94,21.36,20.905,21.315,75724.0
2021-07-16,21.43,21.44,20.715,20.74,187088.0
2021-07-19,20.59,20.59,20.11,20.21,140016.0
2021-07-20,20.33,20.995,20.16,20.65,79834.0
2021-07-21,20.94,21.0,20.77,20.88,26579.0
2021-07-22,20.975,20.975,20.54,20.63,68607.0
2021-07-23,20.765,20.91,20.59,20.65,39104.0
2021-07-26,20.765,20.835,20.68,20.75,48162.0
2021-07-27,20.685,20.835,20.515,20.765,28664.0
2021-07-28,20.855,20.86,20.615,20.785,27463.0
2021-07-29,20.775,20.955,20.68,20.82,49882.0
2021-07-30,20.785,20.89,20.545,20.6,73968.0
2021-08-03,20.82,21.01,20.445,20.96,77305.0
2021-08-04,20.93,21.025,20.765,20.79,55741.0
2021-08-05,20.975,21.04,20.855,21.04,68992.0
2021-08-06,21.185,21.73,21.185,21.595,131865.0
2021-08-09,21.67,21.84,21.425,21.75,51592.0
2021-08-10,21.67,21.84,21.6,21.84,37574.0
2021-08-11,21.84,22.08,21.68,22.065,56817.0
2021-08-12,22.195,22.195,21.98,22.135,21827.0
2021-08-13,22.185,22.185,21.91,21.955,29586.0
2021-08-16,21.79,22.045,21.665,21.94,27230.0
2021-08-17,22.01,22.01,21.525,21.715,38777.0
2021-08-18,21.825,21.895,21.56,21.585,18621.0
2021-08-19,21.37,21.68,21.37,21.595,19888.0
2021-08-20,21.785,21.8,21.565,21.77,23457.0
2021-08-23,21.875,21.905,21.74,21.74,54775.0
2021-08-24,21.74,21.905,21.74,21.89,15809.0
2021-08-25,21.98,22.355,21.86,22.215,96230.0
2021-08-26,22.25,22.38,22.135,22.165,37742.0
2021-08-27,22.255,22.42,22.16,22.39,53240.0
2021-08-30,22.425,22.425,22.05,22.075,36588.0
2021-08-31,22.185,22.2,21.99,22.05,49245.0
2021-09-01,22.17,22.17,21.74,21.82,20600.0
2021-09-02,21.76,22.0,21.76,21.84,40086.0
2021-09-03,22.03,22.03,21.64,21.74,31774.0
2021-09-07,21.78,22.095,21.78,21.945,22350.0
2021-09-08,21.995,22.0,21.795,21.855,11127.0
2021-09-09,21.88,22.065,21.79,21.91,21623.0
2021-09-10,21.825,22.08,21.77,21.855,20716.0
2021-09-13,22.1,22.18,21.875,22.15,50314.0
2021-09-14,21.965,22.33,21.78,21.86,60159.0
2021-09-15,21.99,22.165,21.79,22.1,48706.0
2021-09-16,22.08,22.32,22.08,22.16,28645.0
2021-09-17,22.315,22.33,22.16,22.2,22723.0
2021-09-20,21.905,21.905,21.33,21.61,130999.0
2021-09-21,21.825,21.88,21.47,21.605,30871.0
2021-09-22,21.81,22.06,21.81,21.91,50294.0
2021-09-23,21.865,22.465,21.865,22.425,57434.0
2021-09-24,22.425,22.705,22.425,22.57,27048.0
2021-09-27,22.7,23.2,22.7,23.145,65433.0
2021-09-28,23.215,23.365,22.965,23.0,40124.0
2021-09-29,23.285,23.285,23.05,23.205,100998.0
2021-09-30,23.27,23.27,22.78,22.795,33083.0
2021-10-01,22.96,23.185,22.77,23.065,10362.0
2021-10-04,23.065,23.185,22.92,22.935,20855.0
2021-10-05,23.145,23.33,22.95,23.265,23969.0
2021-10-06,23.34,23.34,22.935,23.23,13927.0
2021-10-07,23.44,23.47,23.25,23.27,12552.0
2021-10-08,23.365,23.365,23.17,23.28,17163.0
2021-10-12,23.265,23.265,22.97,22.995,26761.0
2021-10-13,23.115,23.115,22.55,22.915,43712.0
2021-10-14,23.115,23.115,22.78,23.02,20987.0
2021-10-15,23.335,23.39,23.08,23.29,40134.0
2021-10-18,23.385,23.49,23.285,23.4,21053.0
2021-10-19,23.505,23.505,23.365,23.485,56691.0
2021-10-20,23.42,23.81,23.42,23.81,40204.0
2021-10-21,23.905,23.905,23.615,23.86,12578.0
2021-10-22,24.035,24.145,23.95,24.14,18972.0
2021-10-25,24.09,24.245,24.09,24.145,31607.0
2021-10-26,24.155,24.34,24.035,24.09,40901.0
2021-10-27,24.225,24.225,23.475,23.475,34852.0
2021-10-28,23.63,23.66,23.46,23.66,14031.0
2021-10-29,23.84,23.84,23.59,23.625,14792.0
2021-11-01,23.895,23.895,23.695,23.895,15390.0
2021-11-02,23.985,23.985,23.885,23.97,14928.0
2021-11-03,23.92,24.32,23.91,24.27,14646.0
2021-11-04,24.145,24.255,23.825,23.935,42360.0
2021-11-05,24.27,24.275,23.895,23.995,13877.0
2021-11-08,23.975,24.275,23.975,24.055,22710.0
2021-11-09,24.11,24.11,23.86,23.975,21028.0
2021-11-10,23.92,24.175,23.79,24.095,10653.0
2021-11-11,24.3,24.49,24.095,24.385,17952.0
2021-11-12,24.47,24.47,24.14,24.25,12976.0
2021-11-15,24.475,24.475,24.275,24.32,15081.0
2021-11-16,24.605,24.605,24.305,24.505,8301.0
2021-11-17,24.605,24.615,24.19,24.325,13380.0
2021-11-18,24.52,24.52,24.2,24.275,16897.0
2021-11-19,24.135,24.16,23.66,24.02,48619.0
2021-11-22,24.25,24.77,24.25,24.555,26479.0
2021-11-23,24.87,24.87,24.59,24.765,13365.0
2021-11-24,24.765,24.87,24.59,24.685,9896.0
2021-11-25,24.585,24.865,24.585,24.82,5632.0
2021-11-26,24.33,24.33,23.66,24.175,107472.0
2021-11-29,24.315,24.42,23.815,24.035,31114.0
2021-11-30,23.85,23.85,23.38,23.445,72256.0
2021-12-01,23.815,24.005,23.295,23.355,32596.0
2021-12-02,23.31,24.08,23.245,23.92,26036.0
2021-12-03,24.045,24.045,23.25,23.34,49885.0
2021-12-06,23.575,23.9,23.49,23.715,19818.0
2021-12-07,23.98,23.98,23.74,23.85,15063.0
2021-12-08,23.995,23.995,23.715,23.74,22131.0
2021-12-09,23.82,23.885,23.59,23.79,15454.0
2021-12-10,23.72,24.06,23.47,23.65,27447.0
2021-12-13,23.65,23.85,23.245,23.275,28917.0
2021-12-14,23.375,23.72,23.275,23.64,15338.0
2021-12-15,23.62,23.885,23.505,23.675,21567.0
2021-12-16,23.67,24.135,23.64,23.84,45251.0
2021-12-17,23.64,23.92,23.07,23.275,71854.0
2021-12-20,23.065,23.065,22.49,22.815,118530.0
2021-12-21,23.005,23.555,23.0,23.425,53230.0
2021-12-22,23.505,23.505,23.345,23.43,19724.0
2021-12-23,23.67,23.775,23.405,23.525,49076.0
2021-12-24,23.62,23.64,23.555,23.61,4704.0
2021-12-29,23.78,23.975,23.77,23.835,32500.0
2021-12-30,23.845,23.93,23.635,23.65,26756.0
2021-12-31,23.65,23.655,23.365,23.46,30295.0
2022-01-04,23.73,24.77,23.73,24.705,140461.0
2022-01-05,24.775,24.915,24.655,24.655,34603.0
2022-01-06,24.725,25.225,24.725,25.205,28318.0
2022-01-07,25.31,25.36,25.165,25.27,38173.0
2022-01-10,25.49,25.49,25.05,25.24,30918.0
2022-01-11,25.45,25.45,25.065,25.245,30775.0
2022-01-12,25.1,25.375,25.1,25.18,32803.0
2022-01-13,25.1,25.255,25.1,25.16,51839.0
2022-01-14,24.85,25.18,24.79,25.14,37132.0
2022-01-17,25.32,25.415,25.31,25.32,9801.0
2022-01-18,25.28,25.28,24.595,24.66,108504.0
2022-01-19,24.77,24.77,24.095,24.105,65522.0
2022-01-20,24.22,24.235,23.78,23.795,45810.0
2022-01-21,23.77,23.77,23.17,23.255,112999.0
2022-01-24,22.71,23.43,22.455,23.39,82899.0
2022-01-25,23.36,23.59,22.89,23.4,44567.0
2022-01-26,23.65,23.875,23.4,23.7,47162.0
2022-01-27,23.82,24.14,23.43,23.56,52529.0
2022-01-28,23.72,23.77,23.225,23.77,29393.0
2022-01-31,23.77,23.865,23.48,23.845,27417.0
2022-02-01,24.005,24.365,23.845,24.355,45277.0
2022-02-02,24.405,24.46,24.18,24.445,31275.0
2022-02-03,24.535,24.665,24.185,24.23,25497.0
2022-02-04,24.38,24.905,24.38,24.86,49547.0
2022-02-07,24.86,24.915,24.615,24.76,20332.0
2022-02-08,24.935,25.27,24.635,25.23,44820.0
2022-02-09,25.26,25.37,25.15,25.225,31033.0
2022-02-10,25.335,25.45,25.145,25.225,93961.0
2022-02-11,25.13,25.385,24.825,24.95,52870.0
2022-02-14,24.86,25.08,24.555,24.695,27298.0
2022-02-15,24.835,25.205,24.835,25.1,18288.0
2022-02-16,25.045,25.21,25.005,25.195,15972.0
2022-02-17,25.275,25.275,24.445,24.5,60809.0
2022-02-18,24.6,24.715,24.425,24.525,28954.0
2022-02-22,24.235,24.675,24.215,24.525,44438.0
2022-02-23,24.705,24.75,23.875,23.875,86222.0
2022-02-24,23.845,23.88,22.83,23.645,190989.0
2022-02-25,23.835,24.45,23.835,24.35,52293.0
2022-02-28,23.925,24.115,23.82,23.99,21169.0
2022-03-01,23.91,23.91,22.57,22.66,192745.0
2022-03-02,22.79,23.545,22.79,23.345,80101.0
2022-03-03,23.58,23.58,23.17,23.305,69950.0
2022-03-04,23.155,23.29,22.325,22.64,159967.0
2022-03-07,22.285,22.505,21.565,21.595,205243.0
2022-03-08,21.715,22.515,21.595,21.87,77633.0
2022-03-09,22.475,22.925,22.475,22.655,81540.0
2022-03-10,22.185,22.625,22.15,22.44,46730.0
2022-03-11,22.665,22.72,22.095,22.105,81306.0
2022-03-14,22.565,22.87,22.295,22.545,67104.0
2022-03-15,22.545,22.915,22.395,22.64,66454.0
2022-03-16,22.77,23.515,22.77,23.36,72570.0
2022-03-17,23.115,23.455,22.75,23.2,61518.0
2022-03-18,23.385,23.385,22.71,23.13,73444.0
2022-03-21,23.235,23.345,22.83,22.95,51839.0
2022-03-22,23.01,23.63,23.005,23.5,59752.0
2022-03-23,23.385,23.385,22.8,22.815,103462.0
2022-03-24,23.13,23.13,22.735,22.87,53534.0
2022-03-25,22.75,23.2,22.75,23.035,47034.0
2022-03-28,23.195,23.195,22.615,22.915,49041.0
2022-03-29,23.055,23.365,22.98,23.07,63598.0
2022-03-30,23.145,23.145,22.37,22.52,122444.0
2022-03-31,22.695,22.695,21.975,21.985,98129.0
2022-04-01,22.26,22.275,21.6,21.645,158561.0
2022-04-04,21.49,21.68,21.22,21.565,53564.0
2022-04-05,21.535,21.58,21.305,21.35,77585.0
2022-04-06,21.32,21.32,21.03,21.05,125332.0
2022-04-07,21.25,21.25,20.655,20.975,188272.0
2022-04-08,20.985,21.27,20.94,21.065,63906.0
2022-04-11,21.145,21.615,21.085,21.255,58845.0
2022-04-12,21.36,21.455,20.865,21.02,97631.0
2022-04-13,20.83,20.955,20.75,20.945,66582.0
2022-04-14,21.11,21.11,20.735,20.79,81346.0
2022-04-18,20.68,21.02,20.68,20.865,42421.0
2022-04-19,20.91,21.585,20.905,21.57,74673.0
2022-04-20,21.63,21.775,21.44,21.555,58047.0
2022-04-21,21.9,21.9,21.13,21.21,66269.0
2022-04-22,21.445,21.51,21.08,21.08,78864.0
2022-04-25,20.945,21.16,20.625,21.14,146010.0
2022-04-26,21.15,21.275,20.67,20.67,82253.0
2022-04-27,20.78,21.245,20.6,20.66,92235.0
2022-04-28,21.22,21.22,20.525,20.85,83194.0
2022-04-29,20.52,20.98,20.27,20.285,72808.0
2022-05-02,20.245,20.585,20.16,20.585,69181.0
2022-05-03,20.69,21.035,20.595,20.895,49233.0
2022-05-04,21.12,21.39,20.695,21.36,57644.0
2022-05-05,21.015,21.49,20.55,20.875,47257.0
2022-05-06,20.875,21.435,20.305,20.67,58881.0
2022-05-09,20.63,20.66,20.215,20.425,54975.0
2022-05-10,20.66,20.66,19.805,20.09,87323.0
2022-05-11,20.32,20.47,19.715,19.715,122084.0
2022-05-12,19.73,19.765,19.295,19.675,77086.0
2022-05-13,19.735,20.105,19.66,19.775,83291.0
2022-05-16,19.875,19.875,19.335,19.395,51992.0
2022-05-17,19.64,20.12,19.55,20.12,34003.0
2022-05-18,19.775,19.92,19.52,19.595,33431.0
2022-05-19,19.435,19.575,19.28,19.45,82516.0
2022-05-20,19.76,19.76,18.965,19.44,85989.0
2022-05-24,19.655,19.96,19.515,19.9,62374.0
2022-05-25,19.96,20.35,19.96,20.255,30529.0
2022-05-26,20.365,20.765,20.365,20.69,59691.0
2022-05-27,20.89,20.89,20.64,20.845,46352.0
2022-05-30,21.01,21.01,20.755,20.915,22979.0
2022-05-31,20.81,20.95,20.585,20.9,35376.0
2022-06-01,20.93,20.93,20.29,20.52,54038.0
2022-06-02,20.45,20.74,20.375,20.665,33066.0
2022-06-03,20.63,20.675,20.43,20.475,26549.0
2022-06-06,20.475,20.785,20.435,20.525,15280.0
2022-06-07,20.49,20.595,20.375,20.595,20546.0
2022-06-08,20.475,20.655,20.265,20.435,31992.0
2022-06-09,20.4,20.4,20.03,20.035,40683.0
2022-06-10,19.93,19.94,19.245,19.29,118920.0
2022-06-13,19.07,19.075,18.585,18.74,93098.0
2022-06-14,18.91,19.085,18.62,18.8,161165.0
2022-06-15,18.84,19.275,18.84,19.01,40282.0
2022-06-16,18.555,18.585,18.295,18.375,77876.0
2022-06-17,18.375,18.965,18.22,18.695,33900.0
2022-06-20,18.965,18.965,18.755,18.965,15416.0
2022-06-21,18.965,19.085,18.815,18.98,37619.0
2022-06-22,18.855,19.0,18.69,18.94,18825.0
2022-06-23,19.15,19.15,18.48,18.74,26373.0
2022-06-24,18.605,19.45,18.605,19.405,29650.0
2022-06-27,19.59,19.71,19.21,19.3,40614.0
2022-06-28,19.425,19.84,19.17,19.21,25512.0
2022-06-29,19.165,19.69,18.96,19.075,13745.0
2022-06-30,18.915,18.94,18.34,18.725,43881.0
2022-07-04,18.79,19.36,18.78,19.105,3663.0
2022-07-05,18.915,19.315,18.565,19.285,33060.0
2022-07-06,19.275,19.275,18.915,19.18,20105.0
2022-07-07,19.29,19.425,19.275,19.375,21333.0
2022-07-08,19.405,19.435,19.225,19.285,16786.0
2022-07-11,19.285,19.29,19.09,19.155,12322.0
2022-07-12,19.17,19.48,19.065,19.125,19472.0
2022-07-13,19.015,19.08,18.575,18.87,43135.0
2022-07-14,18.67,18.725,18.49,18.635,26707.0
2022-07-15,18.74,19.57,18.715,19.435,56796.0
2022-07-18,19.84,19.87,19.425,19.44,27748.0
2022-07-19,19.63,19.86,19.375,19.81,27693.0
2022-07-20,19.875,19.915,19.705,19.905,16758.0
2022-07-21,19.945,20.065,19.8,20.02,19562.0
2022-07-22,20.16,20.16,19.635,19.75,24040.0
2022-07-25,19.765,20.01,19.65,19.945,35597.0
2022-07-26,19.875,19.955,19.545,19.575,30794.0
2022-07-27,19.695,19.845,19.56,19.765,25274.0
2022-07-28,19.725,19.925,19.555,19.825,17154.0
2022-07-29,19.845,20.11,19.825,20.065,21120.0
2022-08-02,20.155,20.155,19.845,19.89,21734.0
2022-08-03,20.155,20.2,19.84,20.125,22052.0
2022-08-04,20.2,20.345,19.94,19.985,20918.0
2022-08-05,20.08,20.405,20.08,20.335,48258.0
2022-08-08,20.42,20.42,20.18,20.2,29375.0
2022-08-09,20.345,20.345,20.155,20.27,19549.0
2022-08-10,20.365,20.76,20.35,20.67,39332.0
2022-08-11,20.915,20.98,20.61,20.945,24835.0
2022-08-12,21.09,21.16,20.945,21.16,36054.0
2022-08-15,21.225,21.405,21.16,21.39,49486.0
2022-08-16,21.295,21.515,21.285,21.405,29162.0
2022-08-17,21.465,21.49,21.28,21.345,36029.0
2022-08-18,21.45,21.475,21.33,21.42,15838.0
2022-08-19,21.445,21.445,21.085,21.19,45282.0
2022-08-22,20.91,21.015,20.69,20.78,25494.0
2022-08-23,20.72,21.01,20.64,20.79,56002.0
2022-08-24,20.87,20.87,20.595,20.69,31690.0
2022-08-25,20.895,20.925,20.685,20.925,15916.0
2022-08-26,21.02,21.02,20.48,20.49,31789.0
2022-08-29,20.52,20.525,20.115,20.24,17828.0
2022-08-30,20.24,20.375,20.14,20.3,23641.0
2022-08-31,20.285,20.475,20.17,20.23,16305.0
2022-09-01,20.255,20.255,19.92,20.125,33459.0
2022-09-02,20.475,20.54,19.955,19.955,14869.0
2022-09-06,20.05,20.24,19.675,19.845,28587.0
2022-09-07,19.95,20.29,19.875,20.2,21522.0
2022-09-08,20.13,20.76,20.04,20.76,17923.0
2022-09-09,20.935,21.055,20.6,20.85,16715.0
2022-09-12,20.91,21.1,20.82,20.975,12836.0
2022-09-13,20.775,20.775,20.41,20.455,20253.0
2022-09-14,20.755,20.755,20.115,20.345,35908.0
2022-09-15,20.345,20.88,20.17,20.73,16720.0
2022-09-16,20.61,20.61,20.175,20.375,22733.0
2022-09-19,20.875,20.875,20.205,20.455,13058.0
2022-09-20,20.41,20.76,20.36,20.54,14760.0
2022-09-21,20.585,20.725,20.2,20.2,37086.0
2022-09-22,20.155,20.405,19.76,19.76,24204.0
2022-09-23,19.715,19.735,19.275,19.565,61351.0
2022-09-26,19.675,19.7,19.23,19.51,25857.0
2022-09-27,19.745,19.745,19.085,19.35,30103.0
2022-09-28,19.57,19.62,19.28,19.52,16628.0
2022-09-29,19.395,19.42,19.13,19.41,25808.0
2022-09-30,19.375,19.71,19.275,19.49,8142.0
2022-10-03,19.665,19.73,19.15,19.505,37336.0
2022-10-04,19.855,20.38,19.845,20.325,31163.0
2022-10-05,20.215,20.32,20.15,20.245,17726.0
2022-10-06,20.38,20.38,20.075,20.13,32440.0
2022-10-07,19.94,19.94,19.525,19.685,14594.0
2022-10-11,19.465,19.8,19.16,19.2,48086.0
2022-10-12,19.2,19.465,19.085,19.18,22909.0
2022-10-13,18.89,20.03,18.845,20.0,33666.0
2022-10-14,20.23,20.55,19.695,19.695,28843.0
2022-10-17,20.28,20.38,19.52,20.18,58224.0
2022-10-18,20.495,20.725,20.26,20.26,44568.0
2022-10-19,20.345,20.345,19.655,19.785,33187.0
2022-10-20,19.855,19.855,19.045,19.12,66979.0
2022-10-21,19.18,19.29,18.955,19.29,38580.0
2022-10-24,19.55,19.84,19.455,19.77,44943.0
2022-10-25,19.755,19.94,19.655,19.915,17984.0
2022-10-26,20.075,20.145,19.785,19.99,24282.0
2022-10-27,20.06,20.23,19.9,19.93,20334.0
2022-10-28,20.285,20.285,20.04,20.26,36236.0
2022-10-31,20.375,20.435,20.23,20.36,14393.0
2022-11-01,20.515,20.59,20.3,20.37,17990.0
2022-11-02,20.19,20.385,20.02,20.02,25220.0
2022-11-03,20.205,20.205,19.77,19.875,58525.0
2022-11-04,20.105,20.115,19.815,19.93,55329.0
2022-11-07,20.115,20.205,19.885,20.09,14025.0
2022-11-08,20.055,20.17,19.9,20.06,36253.0
2022-11-09,20.17,20.17,19.825,19.825,21034.0
2022-11-10,20.37,20.55,20.245,20.47,37421.0
2022-11-11,20.575,20.67,20.4,20.55,14956.0
2022-11-14,20.67,20.67,20.285,20.285,23545.0
2022-11-15,20.67,20.67,20.36,20.415,17596.0
2022-11-16,20.515,20.66,20.115,20.23,14681.0
2022-11-17,20.285,20.285,19.915,20.005,24854.0
2022-11-18,20.36,20.36,20.03,20.155,16686.0
2022-11-21,20.105,20.335,20.015,20.32,9929.0
2022-11-22,20.275,20.535,20.275,20.46,7297.0
2022-11-23,20.29,20.55,20.29,20.49,42929.0
2022-11-24,20.59,20.59,20.445,20.485,6549.0
2022-11-25,20.59,20.7,20.52,20.7,13498.0
2022-11-28,20.665,20.69,20.32,20.36,19232.0
2022-11-29,20.535,20.69,20.465,20.66,8190.0
2022-11-30,20.735,20.82,20.12,20.76,30060.0
2022-12-01,20.645,20.875,20.495,20.495,17364.0
2022-12-02,20.59,20.59,20.345,20.445,14778.0
2022-12-05,20.405,20.41,19.645,19.755,75587.0
2022-12-06,19.71,19.91,19.355,19.47,54875.0
2022-12-07,19.405,19.525,19.185,19.51,33117.0
2022-12-08,19.49,19.6,19.255,19.415,16458.0
2022-12-09,19.615,19.615,19.34,19.445,23961.0
2022-12-12,19.445,19.795,19.37,19.77,31706.0
2022-12-13,20.175,20.175,19.405,19.595,35720.0
2022-12-14,19.7,19.7,19.165,19.255,43849.0
2022-12-15,19.135,19.16,18.88,18.995,47530.0
2022-12-16,18.975,19.02,18.79,18.93,51400.0
2022-12-19,18.91,19.02,18.765,18.86,26192.0
2022-12-20,18.79,19.03,18.76,18.875,21167.0
2022-12-21,18.86,19.215,18.86,19.12,16331.0
2022-12-22,19.065,19.065,18.805,19.005,41427.0
2022-12-23,19.145,19.245,19.08,19.145,32308.0
2022-12-28,19.23,19.26,19.075,19.115,33302.0
2022-12-29,19.23,19.395,19.15,19.385,11190.0
2022-12-30,19.4,19.485,19.255,19.355,9408.0
2023-01-03,19.535,19.775,19.47,19.61,14153.0
2023-01-04,19.83,19.93,19.61,19.705,24462.0
2023-01-05,19.915,19.915,19.465,19.625,28604.0
2023-01-06,19.93,19.985,19.62,19.97,18441.0
2023-01-09,20.065,20.065,19.815,19.855,25689.0
2023-01-10,19.75,19.985,19.72,19.975,15652.0
2023-01-11,19.89,20.125,19.885,20.095,31311.0
2023-01-12,20.095,20.275,20.095,20.24,45372.0
2023-01-13,20.11,20.31,19.775,20.29,73078.0
2023-01-16,20.33,20.435,20.21,20.295,33570.0
2023-01-17,20.38,20.38,20.045,20.195,22666.0
2023-01-18,20.025,20.21,19.87,19.9,76379.0
2023-01-19,19.905,19.905,19.555,19.82,35521.0
2023-01-20,19.995,20.195,19.905,20.165,21898.0
2023-01-23,20.155,20.615,20.085,20.54,67251.0
2023-01-24,20.53,20.6,20.36,20.475,41811.0
2023-01-25,20.165,20.725,20.115,20.725,21799.0
2023-01-26,20.745,20.975,20.7,20.89,26346.0
2023-01-27,21.0,21.0,20.855,20.965,36927.0
2023-01-30,20.96,20.965,20.85,20.85,12728.0
2023-01-31,20.84,21.06,20.835,21.06,19885.0
2023-02-01,20.855,21.29,20.85,21.16,41079.0
2023-02-02,21.16,21.555,21.16,21.42,53593.0
2023-02-03,21.35,21.68,21.35,21.555,32039.0
2023-02-06,21.555,21.555,21.38,21.525,16931.0
2023-02-07,21.365,21.665,21.365,21.665,26931.0
2023-02-08,21.65,21.735,21.545,21.64,16392.0
2023-02-09,21.735,21.735,21.375,21.415,25831.0
2023-02-10,21.31,21.365,21.11,21.2,29705.0
2023-02-13,21.31,21.36,21.155,21.36,14624.0
2023-02-14,21.35,21.38,21.235,21.255,6478.0
2023-02-15,21.43,21.49,21.16,21.475,18214.0
2023-02-16,21.445,21.45,21.24,21.325,29653.0
2023-02-17,21.45,21.45,21.21,21.36,11161.0
2023-02-21,21.31,21.36,20.855,20.935,25199.0
2023-02-22,20.88,20.945,20.795,20.795,20775.0
2023-02-23,20.815,21.03,20.745,20.96,21020.0
2023-02-24,20.895,21.06,20.87,21.02,9644.0
2023-02-27,21.26,21.305,21.02,21.02,19584.0
2023-02-28,21.005,21.26,21.0,21.185,16275.0
2023-03-01,21.095,21.095,20.96,21.055,10948.0
2023-03-02,20.84,21.06,20.485,20.66,43418.0
2023-03-03,20.69,21.045,20.685,21.03,23821.0
2023-03-06,21.185,21.225,20.96,21.005,28893.0
2023-03-07,20.92,21.045,20.375,20.39,49553.0
2023-03-08,20.375,20.5,20.195,20.29,41560.0
2023-03-09,20.125,20.17,18.585,18.635,443210.0
2023-03-10,18.145,18.475,16.915,17.64,457082.0
2023-03-13,17.6,17.6,14.445,14.625,847212.0
2023-03-14,15.975,16.0,14.62,14.81,362847.0
2023-03-15,14.405,14.665,14.105,14.53,344720.0
2023-03-16,14.21,15.26,13.885,14.98,249314.0
2023-03-17,14.825,14.825,14.035,14.1,218330.0
2023-03-20,14.255,14.57,14.14,14.18,173077.0
2023-03-21,14.795,15.125,14.65,15.02,208446.0
2023-03-22,15.055,15.055,14.32,14.325,269966.0
2023-03-23,14.51,14.51,13.955,14.035,208431.0
2023-03-24,14.005,14.385,13.76,14.24,134594.0
2023-03-27,14.675,14.72,14.365,14.43,185933.0
2023-03-28,14.485,14.535,14.28,14.42,80143.0
2023-03-29,14.66,14.695,14.485,14.63,168251.0
2023-03-30,14.81,14.81,14.38,14.445,100326.0
2023-03-31,14.67,14.67,14.39,14.54,113388.0
2023-04-03,14.63,14.645,14.31,14.38,144389.0
2023-04-04,14.375,14.525,13.975,14.08,180808.0
2023-04-05,13.97,14.095,13.865,14.065,135039.0
2023-04-06,14.165,14.32,14.11,14.27,167533.0
2023-04-10,14.295,14.455,14.205,14.335,150379.0
2023-04-11,14.46,14.5,14.32,14.445,115519.0
2023-04-12,14.525,14.55,14.285,14.325,174417.0
2023-04-13,14.325,14.42,14.165,14.32,186936.0
2023-04-14,14.575,14.605,14.38,14.485,152466.0
2023-04-17,14.565,14.885,14.365,14.87,211793.0
2023-04-18,15.01,15.045,14.695,14.86,162304.0
2023-04-19,14.86,15.155,14.78,15.13,163317.0
2023-04-20,14.995,15.045,14.835,14.915,137457.0
2023-04-21,14.915,15.025,14.685,14.77,64696.0
2023-04-24,14.845,14.845,14.635,14.715,94279.0
2023-04-25,14.67,14.68,14.39,14.47,157233.0
2023-04-26,14.48,14.565,14.31,14.405,131688.0
2023-04-27,14.495,14.645,14.46,14.59,75322.0
2023-04-28,14.695,14.815,14.5,14.79,105854.0
2023-05-01,14.825,14.825,14.485,14.5,155348.0
2023-05-02,14.46,14.605,13.865,13.97,424601.0
2023-05-03,14.045,14.14,13.68,13.725,186582.0
2023-05-04,13.54,13.54,12.965,13.16,435824.0
2023-05-05,13.53,13.62,13.4,13.56,158341.0
2023-05-08,13.755,13.755,13.455,13.505,138445.0
2023-05-09,13.44,13.56,13.295,13.505,84535.0
2023-05-10,13.715,13.715,13.225,13.395,144906.0
2023-05-11,13.275,13.355,13.12,13.33,99187.0
2023-05-12,13.375,13.375,13.15,13.275,119526.0
2023-05-15,13.29,13.49,13.25,13.48,112169.0
2023-05-16,13.455,13.475,13.28,13.29,129619.0
2023-05-17,13.465,13.9,13.455,13.9,207300.0
2023-05-18,13.955,14.01,13.78,13.995,135838.0
2023-05-19,14.13,14.14,13.78,13.945,104080.0
2023-05-23,14.035,14.39,14.005,14.165,177971.0
2023-05-24,14.06,14.1,13.965,14.03,104857.0
2023-05-25,14.045,14.1,13.94,14.075,79106.0
2023-05-26,14.09,14.205,13.98,14.18,147584.0
2023-05-29,14.335,14.65,14.21,14.395,177818.0
2023-05-30,14.225,14.225,14.01,14.205,171047.0
2023-05-31,14.235,14.26,13.74,13.84,123970.0
2023-06-01,13.92,13.945,13.69,13.86,126592.0
2023-06-02,13.985,14.355,13.985,14.335,121476.0
2023-06-05,14.365,14.38,14.075,14.185,126074.0
2023-06-06,14.34,14.575,14.17,14.505,99334.0
2023-06-07,14.52,14.705,14.415,14.705,201901.0
2023-06-08,14.635,14.635,14.455,14.61,91676.0
2023-06-09,14.625,14.625,14.495,14.535,90358.0
2023-06-12,14.55,14.7,14.275,14.445,125609.0
2023-06-13,14.455,14.665,14.365,14.575,101119.0
2023-06-14,14.635,14.655,14.315,14.355,159824.0
2023-06-15,14.335,14.445,14.27,14.445,115991.0
2023-06-16,14.52,14.52,14.29,14.34,200883.0
2023-06-19,14.355,14.43,14.315,14.415,37893.0
2023-06-20,14.285,14.355,14.12,14.25,140885.0
2023-06-21,14.25,14.26,14.12,14.12,92101.0
2023-06-22,14.095,14.145,13.78,13.795,182188.0
2023-06-23,13.74,13.765,13.645,13.675,132063.0
2023-06-26,13.7,13.83,13.645,13.725,113368.0
2023-06-27,13.78,13.92,13.655,13.88,81173.0
2023-06-28,13.97,13.975,13.78,13.895,85550.0
2023-06-29,14.085,14.23,14.025,14.175,71111.0
2023-06-30,14.33,14.33,14.115,14.175,119196.0
2023-07-04,14.32,14.47,14.295,14.47,68156.0
2023-07-05,14.345,14.435,14.245,14.345,79463.0
2023-07-06,14.27,14.27,14.025,14.24,159140.0
2023-07-07,14.215,14.41,14.05,14.31,92694.0
2023-07-10,14.355,14.42,14.28,14.33,45603.0
2023-07-11,14.41,14.525,14.335,14.515,76360.0
2023-07-12,14.655,14.86,14.575,14.59,130410.0
2023-07-13,14.7,14.73,14.59,14.69,113260.0
2023-07-14,14.91,14.92,14.56,14.63,171568.0
2023-07-17,14.56,14.79,14.56,14.745,107254.0
2023-07-18,14.83,15.105,14.805,15.1,157585.0
2023-07-19,15.15,15.41,15.06,15.38,194906.0
2023-07-20,15.335,15.475,15.24,15.475,137137.0
2023-07-21,15.475,15.535,15.37,15.425,118391.0
2023-07-24,15.425,15.63,15.41,15.59,106045.0
2023-07-25,15.665,15.665,15.385,15.385,109088.0
2023-07-26,15.5,15.68,15.5,15.605,86796.0
2023-07-27,15.7,15.79,15.51,15.535,157190.0
2023-07-28,15.575,15.65,15.54,15.63,59651.0
2023-07-31,15.655,15.705,15.535,15.605,59355.0
2023-08-01,15.7,15.705,15.5,15.615,63428.0
2023-08-02,15.515,15.525,15.36,15.515,106464.0
2023-08-03,15.4,15.625,15.39,15.615,63944.0
2023-08-04,15.65,15.745,15.58,15.615,44899.0
2023-08-08,15.4,15.605,15.275,15.605,116744.0
2023-08-09,15.575,15.58,15.365,15.375,154926.0
2023-08-10,15.425,15.49,15.35,15.4,52914.0
2023-08-11,15.335,15.5,15.335,15.475,32795.0
2023-08-14,15.435,15.435,15.2,15.26,126141.0
2023-08-15,15.07,15.08,14.84,14.88,147334.0
2023-08-16,14.815,14.84,14.745,14.78,57811.0
2023-08-17,14.88,14.88,14.73,14.78,32114.0
2023-08-18,14.63,14.79,14.63,14.7,102149.0
2023-08-21,14.665,14.73,14.575,14.675,76177.0
2023-08-22,14.715,14.715,14.3,14.325,73617.0
2023-08-23,14.3,14.435,14.275,14.41,79119.0
2023-08-24,14.385,14.675,14.375,14.5,49570.0
2023-08-25,14.65,14.65,14.385,14.45,81387.0
2023-08-28,14.49,14.675,14.48,14.625,74150.0
2023-08-29,14.7,14.83,14.6,14.785,57133.0
2023-08-30,14.84,14.84,14.665,14.675,38564.0
2023-08-31,14.765,14.775,14.625,14.655,47476.0
2023-09-01,14.74,14.955,14.74,14.89,55282.0
2023-09-05,14.825,15.015,14.8,14.855,44767.0
2023-09-06,14.815,14.825,14.555,14.625,92853.0
2023-09-07,14.54,14.665,14.465,14.5,53776.0
2023-09-08,14.505,14.58,14.34,14.575,35960.0
2023-09-11,14.68,14.755,14.565,14.565,83050.0
2023-09-12,14.55,14.965,14.55,14.88,65671.0
2023-09-13,14.98,15.025,14.675,14.705,54505.0
2023-09-14,14.755,14.98,14.75,14.925,64502.0
2023-09-15,14.965,14.965,14.8,14.84,65067.0
2023-09-18,14.75,14.775,14.665,14.73,45733.0
2023-09-19,14.69,14.7,14.55,14.655,74268.0
2023-09-20,14.775,14.78,14.59,14.59,26831.0
2023-09-21,14.565,14.655,14.39,14.4,54580.0
2023-09-22,14.365,14.4,14.19,14.19,108881.0
2023-09-25,14.19,14.255,14.09,14.255,64681.0
2023-09-26,14.23,14.26,14.04,14.08,77141.0
2023-09-27,14.155,14.18,13.93,14.02,94421.0
2023-09-28,14.13,14.24,14.03,14.165,50550.0
2023-09-29,14.18,14.445,14.18,14.335,33793.0
2023-10-02,14.365,14.365,14.005,14.065,44394.0
2023-10-03,13.93,14.045,13.775,13.805,111955.0
2023-10-04,13.795,13.965,13.745,13.91,59141.0
2023-10-05,13.83,14.005,13.775,13.97,58548.0
2023-10-06,13.935,14.105,13.775,14.015,48506.0
2023-10-10,13.98,14.3,13.98,14.175,66299.0
2023-10-11,14.29,14.385,14.13,14.18,34869.0
2023-10-12,14.225,14.275,14.045,14.165,37139.0
2023-10-13,14.325,14.375,13.98,14.03,59790.0
2023-10-16,14.1,14.215,14.03,14.19,62571.0
2023-10-17,14.045,14.545,14.04,14.47,58585.0
2023-10-18,14.445,14.45,14.115,14.15,83696.0
2023-10-19,14.115,14.335,14.015,14.02,52251.0
2023-10-20,14.005,14.015,13.44,13.5,218142.0
2023-10-23,13.44,13.535,13.315,13.315,94787.0
2023-10-24,13.455,13.5,13.315,13.365,62378.0
2023-10-25,13.315,13.425,13.185,13.4,37624.0
2023-10-26,13.395,13.755,13.345,13.67,97567.0
2023-10-27,13.615,13.67,13.275,13.32,107739.0
2023-10-30,13.43,13.54,13.3,13.515,50157.0
2023-10-31,13.615,13.725,13.515,13.725,28522.0
2023-11-01,13.77,13.81,13.65,13.72,45586.0
2023-11-02,13.84,14.27,13.77,14.255,66592.0
2023-11-03,14.57,14.68,14.47,14.595,125739.0
2023-11-06,14.665,14.665,14.415,14.52,63144.0
2023-11-07,14.475,14.57,14.475,14.535,39846.0
2023-11-08,14.545,14.595,14.47,14.525,28309.0
2023-11-09,14.555,14.595,14.29,14.34,96281.0
2023-11-10,14.45,14.46,14.29,14.435,33478.0
2023-11-13,14.46,14.46,14.365,14.41,38256.0
2023-11-14,14.705,15.07,14.61,14.925,123827.0
2023-11-15,14.985,15.15,14.985,15.125,112313.0
2023-11-16,15.175,15.19,15.07,15.155,82454.0
2023-11-17,15.19,15.285,15.15,15.275,78963.0
2023-11-20,15.26,15.31,15.175,15.3,81049.0
2023-11-21,15.26,15.27,15.08,15.115,88531.0
2023-11-22,15.25,15.25,15.065,15.1,57893.0
2023-11-23,15.04,15.19,15.04,15.15,21507.0
2023-11-24,15.125,15.125,15.02,15.09,58618.0
2023-11-27,15.08,15.09,14.98,14.995,95430.0
2023-11-28,15.01,15.025,14.89,15.015,47960.0
2023-11-29,15.095,15.36,15.06,15.29,125721.0
2023-11-30,15.395,15.395,15.275,15.335,82041.0
2023-12-01,15.335,15.625,15.25,15.62,129792.0
2023-12-04,15.625,15.745,15.59,15.745,96445.0
2023-12-05,15.635,15.77,15.575,15.635,82542.0
2023-12-06,15.67,15.875,15.645,15.65,79149.0
2023-12-07,15.67,15.79,15.66,15.78,60074.0
2023-12-08,15.79,15.97,15.78,15.925,62818.0
2023-12-11,15.95,15.95,15.85,15.9,69783.0
2023-12-12,15.985,15.985,15.865,15.89,51098.0
2023-12-13,15.85,16.255,15.805,16.245,138667.0
2023-12-14,16.39,16.715,16.32,16.715,185941.0
2023-12-15,16.645,16.68,16.4,16.545,154954.0
2023-12-18,16.475,16.51,16.39,16.39,73127.0
2023-12-19,16.475,16.52,16.305,16.51,68076.0
2023-12-20,16.51,16.52,16.255,16.285,81519.0
2023-12-21,16.305,16.345,16.185,16.295,103581.0
2023-12-22,16.285,16.375,16.245,16.28,75692.0
2023-12-27,16.405,16.42,16.285,16.395,50379.0
2023-12-28,16.42,16.455,16.285,16.345,52113.0
2023-12-29,16.505,16.515,16.285,16.405,82902.0
2024-01-02,16.405,16.69,16.385,16.63,73107.0
2024-01-03,16.56,16.605,16.38,16.385,74507.0
2024-01-04,16.43,16.57,16.35,16.48,39113.0
2024-01-05,16.535,16.74,16.44,16.68,168099.0
2024-01-08,16.73,16.76,16.63,16.76,83587.0
2024-01-09,16.74,16.75,16.67,16.705,45648.0
2024-01-10,16.7,16.7,16.54,16.645,44669.0
2024-01-11,16.63,16.63,16.38,16.5,150107.0
2024-01-12,16.515,16.56,16.25,16.36,79120.0
2024-01-15,16.465,16.475,16.345,16.37,20906.0
2024-01-16,16.36,16.36,16.05,16.23,95456.0
2024-01-17,16.215,16.35,16.085,16.185,72608.0
2024-01-18,16.205,16.24,15.885,16.075,71973.0
2024-01-19,16.135,16.48,16.05,16.48,62971.0
2024-01-22,16.445,16.68,16.44,16.665,45874.0
2024-01-23,16.69,16.705,16.55,16.655,62482.0
2024-01-24,16.68,16.895,16.68,16.86,78742.0
2024-01-25,16.95,16.985,16.73,16.825,58894.0
2024-01-26,16.87,16.89,16.73,16.835,63875.0
2024-01-29,16.86,16.91,16.735,16.875,41968.0
2024-01-30,16.955,17.1,16.935,17.075,73511.0
2024-01-31,16.885,17.03,16.71,16.76,91682.0
2024-02-01,16.725,16.815,16.1,16.395,212341.0
2024-02-02,16.36,16.655,16.285,16.605,74389.0
2024-02-05,16.64,16.7,16.45,16.545,49252.0
2024-02-06,16.57,16.64,16.36,16.465,49410.0
2024-02-07,16.56,16.56,16.145,16.415,129724.0
2024-02-08,16.38,16.42,16.25,16.38,60416.0
2024-02-09,16.45,16.465,16.25,16.405,38786.0
2024-02-12,16.385,16.78,16.38,16.675,102691.0
2024-02-13,16.44,16.465,16.17,16.38,126503.0
2024-02-14,16.555,16.615,16.45,16.615,52644.0
2024-02-15,16.64,16.875,16.625,16.77,86045.0
2024-02-16,16.79,16.83,16.71,16.79,70009.0
2024-02-20,16.725,16.83,16.64,16.78,76505.0
2024-02-21,16.735,16.77,16.555,16.735,125763.0
2024-02-22,16.795,16.97,16.72,16.78,52673.0
2024-02-23,16.745,16.91,16.725,16.83,63559.0
2024-02-26,16.905,16.945,16.655,16.7,116996.0
2024-02-27,16.845,16.925,16.695,16.89,64073.0
2024-02-28,16.925,17.055,16.74,16.935,55394.0
2024-02-29,17.075,17.145,16.96,17.11,65274.0
2024-03-01,16.915,17.11,16.88,17.075,81168.0
2024-03-04,17.1,17.55,17.1,17.425,157067.0
2024-03-05,17.47,17.775,17.355,17.73,114029.0
2024-03-06,17.715,17.715,17.365,17.52,75932.0
2024-03-07,17.515,17.645,17.415,17.48,72501.0
2024-03-08,17.515,17.66,17.515,17.59,109442.0
2024-03-11,17.59,17.61,17.45,17.575,106406.0
2024-03-12,17.655,17.67,17.505,17.555,55180.0
2024-03-13,17.67,17.725,17.565,17.61,41531.0
2024-03-14,17.555,17.6,17.33,17.38,98229.0
2024-03-15,17.38,17.54,17.3,17.445,32101.0
2024-03-18,17.48,17.555,17.355,17.495,25770.0
2024-03-19,17.555,17.69,17.52,17.575,59608.0
2024-03-20,17.645,17.915,17.53,17.875,78420.0
2024-03-21,17.95,18.27,17.95,18.27,118621.0
2024-03-22,18.34,18.38,18.155,18.155,65540.0
2024-03-25,18.18,18.25,18.085,18.125,103766.0
2024-03-26,18.305,18.305,18.075,18.09,30528.0
2024-03-27,18.115,18.44,18.115,18.435,68946.0
2024-03-28,18.415,18.575,18.415,18.555,54799.0
2024-04-01,18.59,18.59,18.405,18.415,38496.0
2024-04-02,18.37,18.37,18.23,18.255,33494.0
2024-04-03,18.29,18.335,18.115,18.17,71106.0
2024-04-04,18.185,18.31,18.01,18.035,53004.0
2024-04-05,18.01,18.205,18.01,18.16,57577.0
2024-04-08,18.115,18.435,18.115,18.39,49543.0
2024-04-09,18.46,18.46,18.275,18.425,87531.0
2024-04-10,18.37,18.395,17.99,18.045,73726.0
2024-04-11,18.185,18.205,17.795,17.955,69541.0
2024-04-12,17.9,17.91,17.745,17.83,71390.0
2024-04-15,17.865,18.245,17.805,17.84,53838.0
2024-04-16,17.91,18.045,17.55,17.56,135333.0
2024-04-17,17.805,17.85,17.62,17.68,30411.0
2024-04-18,17.84,17.93,17.68,17.78,27496.0
2024-04-19,17.77,18.14,17.67,18.095,43649.0
2024-04-22,18.23,18.435,18.115,18.36,38812.0
2024-04-23,18.3,18.585,18.29,18.52,46119.0
2024-04-24,18.475,18.705,18.44,18.705,41013.0
2024-04-25,18.585,18.725,18.36,18.47,65402.0
2024-04-26,18.555,18.615,18.385,18.515,28719.0
2024-04-29,18.59,18.605,18.465,18.465,42789.0
2024-04-30,18.555,18.595,18.4,18.41,52571.0
2024-05-01,18.465,18.72,18.41,18.535,36113.0
2024-05-02,18.59,18.685,18.42,18.48,29445.0
2024-05-03,18.56,18.74,18.555,18.65,45799.0
2024-05-06,18.73,18.82,18.685,18.82,37088.0
2024-05-07,18.83,18.955,18.83,18.845,33427.0
2024-05-08,18.845,19.025,18.8,19.015,33900.0
2024-05-09,18.97,19.04,18.91,18.96,32319.0
2024-05-10,19.035,19.12,19.035,19.105,33349.0
2024-05-13,19.105,19.185,19.025,19.025,25481.0
2024-05-14,19.085,19.185,18.97,19.13,23241.0
2024-05-15,19.175,19.32,19.16,19.22,58851.0
2024-05-16,19.32,19.32,19.205,19.22,25809.0
2024-05-17,19.31,19.31,19.195,19.205,17788.0
2024-05-21,19.13,19.2,18.98,19.195,39373.0
2024-05-22,19.185,19.205,19.005,19.035,47193.0
2024-05-23,19.05,19.05,18.715,18.795,53970.0
2024-05-24,18.795,19.13,18.74,18.83,41207.0
2024-05-27,19.035,19.04,18.8,18.81,28314.0
2024-05-28,18.785,18.855,18.59,18.605,29917.0
2024-05-29,18.455,18.59,18.285,18.51,67929.0
2024-05-30,18.55,18.61,18.425,18.55,26976.0
2024-05-31,18.655,18.825,18.55,18.825,25876.0
2024-06-03,18.835,18.835,18.485,18.62,51045.0
2024-06-04,18.495,18.69,18.47,18.55,31335.0
2024-06-05,18.515,18.595,18.485,18.54,19335.0
2024-06-06,18.495,18.61,18.415,18.46,25362.0
2024-06-07,18.595,18.69,18.44,18.64,39418.0
2024-06-10,18.575,18.585,18.26,18.415,107779.0
2024-06-11,18.36,18.415,18.01,18.12,95701.0
2024-06-12,18.29,18.53,18.2,18.34,84142.0
2024-06-13,18.34,18.34,18.155,18.295,41254.0
2024-06-14,18.21,18.245,18.045,18.165,85856.0
2024-06-17,18.1,18.34,18.065,18.335,55945.0
2024-06-18,18.225,18.575,18.225,18.52,58628.0
2024-06-19,18.6,18.6,18.47,18.47,3732.0
2024-06-20,18.595,18.6,18.38,18.43,69410.0
2024-06-21,18.38,18.6,18.165,18.34,65381.0
2024-06-24,18.34,18.765,18.17,18.69,77003.0
2024-06-25,18.575,18.745,18.485,18.505,30589.0
2024-06-26,18.475,18.505,18.34,18.495,39237.0
2024-06-27,18.56,18.61,18.29,18.515,24647.0
2024-06-28,18.42,18.98,18.42,18.935,55497.0
2024-07-02,18.96,19.21,18.925,19.21,78033.0
2024-07-03,19.21,19.23,19.025,19.22,39015.0
2024-07-04,19.195,19.23,19.04,19.105,18295.0
2024-07-05,19.04,19.05,18.795,18.835,95811.0
2024-07-08,18.985,19.05,18.815,18.94,49633.0
2024-07-09,18.85,19.26,18.85,19.175,117541.0
2024-07-10,19.195,19.31,19.14,19.31,45815.0
2024-07-11,19.375,19.645,19.34,19.49,55902.0
2024-07-12,19.545,19.575,19.395,19.5,43008.0
2024-07-15,19.635,19.87,19.585,19.77,103923.0
2024-07-16,19.815,20.225,19.815,20.195,83458.0
2024-07-17,20.09,20.44,20.035,20.385,64428.0
2024-07-18,20.405,20.495,20.18,20.215,102493.0
2024-07-19,20.195,20.315,20.08,20.115,65823.0
2024-07-22,20.305,20.415,20.205,20.405,41853.0
2024-07-23,20.375,20.61,20.305,20.565,70504.0
2024-07-24,20.61,20.665,20.465,20.465,39671.0
2024-07-25,20.405,20.775,20.405,20.65,65037.0
2024-07-26,20.64,20.81,20.64,20.8,61772.0
2024-07-29,20.94,20.95,20.665,20.695,106068.0
2024-07-30,20.69,20.945,20.68,20.86,57598.0
2024-07-31,20.7,21.025,20.645,20.66,84262.0
2024-08-01,20.75,20.75,20.135,20.2,60823.0
2024-08-02,19.36,19.67,19.21,19.36,188518.0
2024-08-06,18.855,19.235,18.76,19.035,81345.0
2024-08-07,19.2,19.46,18.88,18.9,53643.0
2024-08-08,19.01,19.29,19.01,19.26,101665.0
2024-08-09,19.345,19.345,19.225,19.29,21916.0
2024-08-12,19.38,19.725,19.215,19.29,43374.0
2024-08-13,19.355,19.48,19.225,19.39,44401.0
2024-08-14,19.415,19.59,19.38,19.535,47256.0
2024-08-15,19.66,19.99,19.535,19.805,76334.0
2024-08-16,19.97,20.035,19.87,19.955,17629.0
2024-08-19,19.955,20.08,19.925,20.08,17080.0
2024-08-20,20.015,20.06,19.87,19.88,21635.0
2024-08-21,19.925,19.925,19.66,19.8,31200.0
2024-08-22,19.67,19.99,19.635,19.945,15089.0
2024-08-23,20.135,20.36,20.055,20.27,31116.0
2024-08-26,20.37,20.38,20.18,20.235,32039.0
2024-08-27,20.08,20.225,20.06,20.135,45540.0
2024-08-28,20.14,20.335,20.14,20.3,22840.0
2024-08-29,20.35,20.42,20.145,20.375,31427.0
2024-08-30,20.385,20.565,20.355,20.56,50907.0
2024-09-03,20.52,20.675,20.375,20.375,198882.0
2024-09-04,20.3,20.45,20.175,20.255,25462.0
2024-09-05,20.43,20.43,20.045,20.1,51240.0
2024-09-06,20.075,20.23,19.66,19.71,56068.0
2024-09-09,19.89,20.14,19.605,20.045,32788.0
2024-09-10,20.1,20.1,19.46,19.715,80991.0
2024-09-11,19.745,19.82,19.215,19.645,56393.0
2024-09-12,19.6,19.825,19.505,19.59,97103.0
2024-09-13,19.535,19.845,19.435,19.755,47358.0
2024-09-16,19.875,20.035,19.8,19.98,47712.0
2024-09-17,20.12,20.265,20.045,20.12,42267.0
2024-09-18,20.2,20.35,19.935,20.185,36256.0
2024-09-19,20.35,20.67,20.21,20.625,77371.0
2024-09-20,20.52,20.67,20.46,20.53,13559.0
2024-09-23,20.45,20.615,20.285,20.35,34087.0
2024-09-24,20.395,20.41,20.075,20.11,57771.0
2024-09-25,20.11,20.11,19.935,19.99,36226.0
2024-09-26,20.065,20.265,19.99,20.22,37865.0
2024-09-27,20.335,20.435,20.19,20.315,69220.0
2024-09-30,20.25,20.465,20.15,20.465,22946.0
2024-10-01,20.41,20.64,19.93,20.05,104826.0
2024-10-02,20.05,20.195,19.965,20.04,24322.0
2024-10-03,20.05,20.075,19.875,20.05,37696.0
2024-10-04,20.205,20.565,20.205,20.5,113115.0
2024-10-07,20.37,20.64,20.355,20.575,68353.0
2024-10-08,20.62,20.715,20.6,20.6,24786.0
2024-10-09,20.805,20.95,20.555,20.915,33853.0
2024-10-10,20.925,21.12,20.87,20.89,13744.0
2024-10-11,20.915,21.54,20.88,21.46,162087.0
2024-10-15,21.68,21.935,21.635,21.635,135315.0
2024-10-16,21.855,22.0,21.755,21.8,67591.0
2024-10-17,21.815,21.945,21.77,21.835,52003.0
2024-10-18,21.835,22.0,21.705,21.835,26119.0
2024-10-21,22.0,22.0,21.53,21.53,32856.0
2024-10-22,21.405,21.725,21.405,21.725,23120.0
2024-10-23,21.815,21.815,21.585,21.705,23137.0
2024-10-24,21.64,21.855,21.635,21.815,19267.0
2024-10-25,21.825,21.945,21.58,21.64,32087.0
2024-10-28,21.7,22.065,21.66,22.04,58773.0
2024-10-29,22.065,22.095,21.935,22.02,23402.0
2024-10-30,21.85,22.275,21.85,22.05,23307.0
2024-10-31,21.875,22.08,21.86,21.86,35487.0
2024-11-01,22.035,22.11,21.82,21.83,53988.0
2024-11-04,21.785,21.785,21.515,21.55,40762.0
2024-11-05,21.485,21.765,21.46,21.7,58067.0
2024-11-06,22.69,23.635,21.755,23.635,340150.0
2024-11-07,23.46,23.59,23.11,23.115,90282.0
2024-11-08,23.09,23.425,23.06,23.31,28579.0
2024-11-11,23.625,23.775,23.33,23.675,51141.0
2024-11-12,23.525,23.785,23.43,23.69,34959.0
2024-11-13,23.62,24.005,23.62,23.765,46094.0
2024-11-14,23.895,23.94,23.755,23.84,35552.0
2024-11-15,23.805,24.035,23.775,24.005,87028.0
2024-11-18,24.005,24.035,23.85,23.875,51242.0
2024-11-19,23.635,23.83,23.62,23.71,32435.0
2024-11-20,23.775,23.795,23.62,23.68,21561.0
2024-11-21,23.71,24.055,23.7,23.96,51419.0
2024-11-22,24.035,24.285,23.97,24.275,36946.0
2024-11-25,24.435,24.59,24.405,24.425,51456.0
2024-11-26,24.49,24.59,24.48,24.525,17999.0
2024-11-27,24.755,24.765,24.41,24.435,38625.0
2024-11-28,24.52,24.66,24.39,24.425,9149.0
2024-11-29,24.715,24.725,24.39,24.69,20958.0
2024-12-02,24.435,24.585,24.26,24.26,59155.0
2024-12-03,24.585,24.585,24.085,24.15,21631.0
2024-12-04,24.065,24.25,23.925,24.035,16052.0
2024-12-05,23.96,24.26,23.945,24.085,57415.0
2024-12-06,24.23,24.325,24.14,24.325,39721.0
2024-12-09,24.26,24.355,24.02,24.02,26364.0
2024-12-10,24.215,24.215,23.88,23.925,67307.0
2024-12-11,24.035,24.035,23.795,23.795,12146.0
2024-12-12,23.71,23.935,23.345,23.805,31613.0
2024-12-13,23.935,23.97,23.57,23.74,24398.0
2024-12-16,23.635,23.86,23.57,23.84,47088.0
2024-12-17,23.665,23.88,23.505,23.615,58066.0
2024-12-18,23.625,23.765,22.76,22.815,65955.0
2024-12-19,23.01,23.245,22.6,22.62,74207.0
2024-12-20,22.545,23.16,22.275,23.01,49623.0
2024-12-23,23.135,23.135,22.955,23.075,32592.0
2024-12-24,23.14,23.355,23.06,23.355,41711.0
2024-12-27,23.32,23.535,23.255,23.345,25192.0
2024-12-30,23.285,23.35,22.96,23.12,22528.0
2024-12-31,23.09,23.34,23.045,23.125,11401.0
2025-01-02,23.335,23.425,23.045,23.11,38177.0
2025-01-03,23.12,23.52,22.92,23.52,26267.0
2025-01-06,23.725,23.885,23.315,23.5,45809.0
2025-01-07,23.84,23.84,23.4,23.51,17033.0
2025-01-08,23.56,23.56,23.325,23.53,23103.0
2025-01-09,23.49,23.56,23.485,23.51,13289.0
2025-01-10,23.485,23.51,22.93,23.07,74340.0
2025-01-13,22.745,23.315,22.745,23.285,38257.0
2025-01-14,23.305,23.64,23.155,23.635,30960.0
2025-01-15,24.035,24.41,23.935,24.38,57017.0
2025-01-16,24.38,24.38,24.025,24.3,43546.0
2025-01-17,24.43,24.775,24.355,24.775,58652.0
2025-01-20,24.82,24.82,24.53,24.655,52769.0
2025-01-21,24.815,24.83,24.59,24.665,32482.0
2025-01-22,24.82,24.82,24.43,24.525,55523.0
2025-01-23,24.74,24.765,24.54,24.56,37088.0
2025-01-24,24.54,24.745,24.44,24.645,29953.0
2025-01-27,24.475,24.87,24.475,24.805,48274.0
2025-01-28,24.88,24.895,24.635,24.84,32894.0
2025-01-29,24.85,25.225,24.805,24.85,49955.0
2025-01-30,25.215,25.235,24.95,25.13,26027.0
2025-01-31,25.09,25.29,24.985,25.12,24174.0
2025-02-03,24.505,24.97,24.505,24.825,86319.0
2025-02-04,24.825,24.825,24.545,24.565,43150.0
2025-02-05,24.515,24.725,24.48,24.725,34978.0
2025-02-06,24.715,25.015,24.63,25.005,23620.0
2025-02-07,25.005,25.015,24.78,24.845,21470.0
2025-02-10,24.98,25.12,24.515,24.575,36725.0
2025-02-11,24.44,24.695,24.375,24.655,20451.0
2025-02-12,24.61,24.61,24.365,24.48,16070.0
2025-02-13,24.405,24.505,24.25,24.32,35874.0
2025-02-14,24.45,24.58,24.215,24.535,45996.0
2025-02-18,24.555,24.78,24.48,24.77,75425.0
2025-02-19,24.735,24.82,24.535,24.77,41260.0
2025-02-20,24.64,24.655,24.0,24.185,87733.0
2025-02-21,24.335,24.355,23.685,23.715,92497.0
2025-02-24,23.715,23.885,23.435,23.61,73750.0
2025-02-25,23.685,23.81,23.33,23.545,85657.0
2025-02-26,23.535,23.97,23.45,23.735,42005.0
2025-02-27,23.785,24.24,23.775,23.93,25849.0
2025-02-28,23.795,24.41,23.795,24.315,68852.0
2025-03-03,24.49,24.535,23.91,24.09,39469.0
2025-03-04,23.68,23.68,22.64,22.97,103913.0
2025-03-05,22.98,23.21,22.515,22.745,46415.0
2025-03-06,22.5,22.695,22.07,22.215,42218.0
2025-03-07,22.08,22.29,21.71,22.26,56818.0
2025-03-10,22.055,22.06,21.17,21.455,114742.0
2025-03-11,21.325,21.55,21.17,21.2,134868.0
2025-03-12,21.35,21.505,21.125,21.325,29337.0
2025-03-13,21.315,21.55,21.075,21.115,43305.0
2025-03-14,21.325,21.645,21.03,21.615,73996.0
2025-03-17,21.465,21.76,21.455,21.6,20962.0
2025-03-18,21.57,21.75,21.56,21.72,35446.0
2025-03-19,21.79,22.205,21.665,22.06,30395.0
2025-03-20,21.94,22.31,21.94,22.035,16425.0
2025-03-21,21.92,22.185,21.835,22.14,22152.0
2025-03-24,22.47,22.65,22.355,22.595,24550.0
2025-03-25,22.735,22.735,22.355,22.63,25320.0
2025-03-26,22.595,22.81,22.43,22.47,32775.0
2025-03-27,22.405,22.47,22.215,22.215,30932.0
2025-03-28,22.23,22.255,21.58,21.695,25657.0
2025-03-31,21.36,22.115,21.36,22.115,25350.0
2025-04-01,22.055,22.065,21.685,21.855,13518.0
2025-04-02,21.455,22.255,21.445,22.245,43446.0
2025-04-03,20.905,20.95,19.74,19.78,437896.0
2025-04-04,19.255,19.73,18.065,18.635,282136.0
2025-04-07,17.93,19.455,17.87,18.875,226198.0
2025-04-08,19.435,19.7,18.36,18.69,78970.0
2025-04-09,18.13,20.265,18.025,20.035,227412.0
2025-04-10,19.675,19.865,18.34,18.845,92114.0
2025-04-11,18.56,18.94,18.32,18.835,97491.0
2025-04-14,19.3,19.39,18.92,19.11,60646.0
2025-04-15,19.215,19.7,19.205,19.485,57418.0
2025-04-16,19.15,19.445,18.845,19.025,68027.0
2025-04-17,19.09,19.35,19.065,19.19,49619.0
2025-04-21,18.96,19.1,18.675,18.835,54167.0
2025-04-22,19.065,19.445,18.985,19.415,29692.0
2025-04-23,19.97,20.41,19.815,19.855,68974.0
2025-04-24,19.855,20.285,19.74,20.245,55800.0
2025-04-25,20.16,20.305,20.085,20.265,52086.0
2025-04-28,20.275,20.37,20.11,20.225,55957.0
2025-04-29,20.095,20.435,20.095,20.385,36318.0
2025-04-30,20.135,20.27,19.885,20.23,30011.0
2025-05-01,20.355,20.565,20.155,20.5,45230.0
2025-05-02,20.685,20.92,20.605,20.895,66546.0
2025-05-05,20.625,21.065,20.615,20.875,45612.0
2025-05-06,20.75,20.8,20.49,20.595,32958.0
2025-05-07,20.69,20.845,20.675,20.77,30220.0
2025-05-08,20.96,21.355,20.875,21.23,43555.0
2025-05-09,21.155,21.295,21.155,21.21,44835.0
2025-05-12,22.055,22.17,21.98,22.035,75674.0
2025-05-13,22.075,22.245,22.075,22.15,14576.0
2025-05-14,22.15,22.315,22.15,22.315,19649.0
2025-05-15,22.23,22.335,22.075,22.255,25666.0
2025-05-16,22.35,22.4,22.17,22.36,14560.0
2025-05-20,22.21,22.21,21.95,21.995,43938.0
2025-05-21,21.805,21.815,21.28,21.295,63796.0
2025-05-22,21.145,21.48,21.135,21.335,30499.0
2025-05-23,20.905,21.125,20.77,21.055,41827.0
2025-05-26,21.04,21.395,20.97,21.295,13694.0
2025-05-27,21.355,21.68,21.23,21.67,28158.0
2025-05-28,21.76,21.8,21.46,21.48,40393.0
2025-05-29,21.66,21.66,21.415,21.58,23223.0
2025-05-30,21.525,21.525,21.35,21.415,31367.0
2025-06-02,21.36,21.38,21.04,21.35,88554.0
2025-06-03,21.26,21.705,21.26,21.63,48486.0
2025-06-04,21.55,21.795,21.435,21.445,43670.0
2025-06-05,21.53,21.53,21.195,21.395,35567.0
2025-06-06,21.55,21.95,21.485,21.95,40970.0
2025-06-09,22.055,22.12,21.92,21.93,13643.0
2025-06-10,22.065,22.075,21.82,22.015,22850.0
2025-06-11,22.11,22.21,21.83,21.86,33459.0
2025-06-12,21.82,21.83,21.475,21.665,21290.0
2025-06-13,21.405,21.475,21.135,21.165,71942.0
2025-06-16,21.215,21.525,21.205,21.395,46561.0
2025-06-17,21.28,21.415,21.25,21.37,33879.0
2025-06-18,21.34,21.83,21.34,21.81,28760.0
2025-06-19,21.66,21.83,21.56,21.695,7246.0
2025-06-20,21.92,22.065,21.85,22.045,103459.0
2025-06-23,22.025,22.4,21.975,22.4,53537.0
2025-06-24,22.47,22.73,22.47,22.645,36928.0
2025-06-25,22.645,22.77,22.585,22.75,17492.0
2025-06-26,22.775,22.95,22.7,22.945,31622.0
2025-06-27,22.965,23.085,22.93,23.035,24209.0
2025-06-30,23.075,23.21,23.015,23.045,17917.0
2025-07-02,23.325,23.57,23.24,23.49,138510.0
2025-07-03,23.58,23.765,23.57,23.645,39273.0
2025-07-04,23.53,23.745,23.49,23.51,21205.0
2025-07-07,23.55,23.85,23.51,23.665,48816.0
2025-07-08,23.64,23.715,23.51,23.6,19226.0
2025-07-09,23.63,23.795,23.57,23.57,22482.0
2025-07-10,23.62,23.81,23.52,23.705,78250.0
2025-07-11,23.665,23.715,23.54,23.655,25073.0
2025-07-14,23.59,23.775,23.58,23.755,32296.0
2025-07-15,23.795,23.805,23.435,23.445,31886.0
2025-07-16,23.56,23.57,23.045,23.355,39874.0
2025-07-17,23.47,23.775,23.385,23.745,24027.0
2025-07-18,23.805,23.805,23.62,23.785,31776.0
2025-07-21,23.745,24.005,23.64,23.64,41404.0
2025-07-22,23.59,23.82,23.48,23.705,14976.0
2025-07-23,23.705,23.94,23.705,23.92,27485.0
2025-07-24,23.97,24.105,23.82,23.91,14802.0
2025-07-25,23.805,24.125,23.795,24.095,26490.0
2025-07-28,24.025,24.155,23.93,24.025,34488.0
2025-07-29,24.095,24.21,24.025,24.085,23794.0
2025-07-30,24.0,24.285,23.925,24.06,43917.0
2025-07-31,23.98,24.14,23.74,23.755,33967.0
2025-08-01,23.355,23.465,22.76,23.16,58458.0
2025-08-05,23.465,23.505,23.025,23.355,29821.0
2025-08-06,23.465,23.57,23.17,23.18,18592.0
2025-08-07,23.515,23.515,22.995,23.005,49349.0
2025-08-08,23.045,23.395,22.975,23.325,20277.0
2025-08-11,23.325,23.465,23.19,23.28,18298.0
2025-08-12,23.355,23.865,23.345,23.855,46786.0
2025-08-13,23.935,24.0,23.785,24.0,56912.0
2025-08-14,23.96,24.245,23.875,24.235,51757.0
2025-08-15,24.395,24.395,23.845,23.845,36762.0
2025-08-18,23.6,23.945,23.515,23.945,26280.0
2025-08-19,23.955,24.15,23.945,23.955,47183.0
2025-08-20,24.185,24.195,23.825,24.18,14909.0
2025-08-21,24.14,24.15,23.98,24.09,17022.0
2025-08-22,24.1,24.755,24.09,24.735,68726.0
2025-08-25,24.705,24.805,24.665,24.765,9450.0
2025-08-26,24.835,24.98,24.57,24.98,33825.0
2025-08-27,25.04,25.165,24.98,25.075,38693.0
2025-08-28,25.09,25.09,24.905,24.985,18388.0
2025-08-29,25.09,25.1,24.945,24.985,37535.0
2025-09-02,24.815,24.875,24.66,24.875,45290.0
2025-09-03,24.905,24.985,24.72,24.885,19077.0
2025-09-04,24.965,25.32,24.925,25.32,73021.0
2025-09-05,25.345,25.365,24.845,25.015,25926.0
2025-09-08,24.845,24.965,24.75,24.915,28608.0
2025-09-09,24.875,25.31,24.875,25.18,38972.0
2025-09-10,25.18,25.29,24.985,25.22,26198.0
2025-09-11,25.28,25.395,25.26,25.32,21903.0
2025-09-12,25.2,25.405,25.19,25.365,21251.0
2025-09-15,25.365,25.445,25.14,25.17,38346.0
2025-09-16,25.045,25.15,24.825,25.005,30401.0
2025-09-17,25.06,25.505,25.06,25.375,63949.0
2025-09-18,25.455,25.7,25.33,25.7,90225.0
2025-09-19,25.66,25.75,25.615,25.7,54160.0
2025-09-22,25.565,25.66,25.465,25.555,12695.0
2025-09-23,25.485,25.945,25.485,25.605,63539.0
2025-09-24,25.615,25.85,25.515,25.67,89831.0
2025-09-25,25.535,25.76,25.485,25.71,24460.0
2025-09-26,25.81,26.045,25.77,25.89,35107.0
2025-09-29,26.0,26.0,25.615,25.805,37656.0
2025-09-30,25.805,25.895,25.26,25.625,41071.0
2025-10-01,25.675,25.675,25.34,25.36,39198.0
2025-10-02,25.32,25.505,25.16,25.27,57104.0
2025-10-03,25.26,25.585,25.22,25.43,35183.0
2025-10-06,25.525,25.875,25.15,25.28,46652.0
2025-10-07,25.24,25.41,25.1,25.15,41249.0
2025-10-08,25.13,25.21,24.805,24.815,91226.0
2025-10-09,24.785,25.015,24.775,24.945,48080.0
2025-10-10,24.875,25.065,24.07,24.075,81945.0
2025-10-14,24.25,25.23,24.085,25.055,76402.0
2025-10-15,25.22,25.41,24.985,25.08,54091.0
2025-10-16,24.875,25.14,24.005,24.135,88137.0
2025-10-17,24.27,24.39,24.125,24.27,104317.0
2025-10-20,24.47,24.815,24.34,24.765,65920.0
2025-10-21,24.675,24.915,24.665,24.745,75249.0
2025-10-22,24.835,24.845,24.41,24.51,32810.0
2025-10-23,24.865,24.865,24.25,24.6,18789.0
2025-10-24,24.855,25.22,24.705,25.11,56230.0
2025-10-27,25.07,25.21,25.015,25.08,44363.0
2025-10-28,25.08,25.08,24.825,24.875,58457.0
2025-10-29,24.765,24.905,24.605,24.695,39553.0
2025-10-30,24.85,25.24,24.85,24.91,21755.0
2025-10-31,24.83,25.08,24.82,25.08,42741.0
2025-11-03,25.25,25.25,24.845,25.08,43759.0
2025-11-04,24.8,25.34,24.8,25.14,45999.0
2025-11-05,25.34,25.41,25.0,25.27,51094.0
2025-11-06,25.26,25.46,25.11,25.24,55083.0
2025-11-07,25.16,25.32,24.91,25.31,34712.0
2025-11-10,25.36,25.615,25.34,25.505,55942.0
2025-11-11,25.39,25.655,25.39,25.535,39964.0
2025-11-12,25.46,26.025,25.46,25.715,42579.0
2025-11-13,25.585,25.755,25.31,25.33,30547.0
2025-11-14,25.26,25.36,24.91,25.24,26555.0
2025-11-17,25.09,25.18,24.57,24.69,40677.0
2025-11-18,24.565,24.85,24.415,24.65,41068.0
2025-11-19,24.75,25.03,24.75,25.02,15504.0
2025-11-20,25.04,25.575,24.86,24.86,57028.0
2025-11-21,25.21,25.43,24.81,25.28,39651.0
2025-11-24,25.26,25.535,25.26,25.515,28431.0
2025-11-25,25.475,25.96,25.475,25.905,42685.0
2025-11-26,26.07,26.07,25.9,25.92,27648.0