Date,Open,High,Low,Close,Volume
2016-04-27,16.317782288180577,16.317782288180577,16.317782288180577,16.317782288180577,0.0
2016-04-28,16.516329673980643,16.516329673980643,16.516329673980643,16.516329673980643,0.0
2016-04-29,16.61179125415355,16.61179125415355,16.61179125415355,16.61179125415355,0.0
2016-05-02,16.605758298348928,16.605758298348928,16.605758298348928,16.605758298348928,0.0
2016-05-03,16.87205690924227,16.87205690924227,16.87205690924227,16.87205690924227,6900.0
2016-05-04,16.42235899667899,16.42235899667899,16.42235899667899,16.42235899667899,0.0
2016-05-05,16.44942797338528,16.44942797338528,16.33716767520797,16.33716767520797,662.0
2016-05-06,16.47318838294096,16.47318838294096,16.47318838294096,16.47318838294096,0.0
2016-05-09,16.576628209568145,16.576628209568145,16.576628209568145,16.576628209568145,0.0
2016-05-10,16.508862385670742,16.508862385670742,16.508862385670742,16.508862385670742,100.0
2016-05-11,16.747945175974188,16.747945175974188,16.747945175974188,16.747945175974188,0.0
2016-05-12,16.76904957218729,16.76904957218729,16.76904957218729,16.76904957218729,0.0
2016-05-13,16.607915271658385,16.607915271658385,16.607915271658385,16.607915271658385,5533.0
2016-05-16,16.700150516119685,16.700150516119685,16.700150516119685,16.700150516119685,0.0
2016-05-17,16.896568301368028,16.896568301368028,16.896568301368028,16.896568301368028,0.0
2016-05-18,16.81922995237615,16.81922995237615,16.79281642530267,16.79281642530267,2600.0
2016-05-19,16.594714007454243,16.654146034621004,16.594714007454243,16.654146034621004,2392.0
2016-05-20,16.73576794848348,16.73576794848348,16.73576794848348,16.73576794848348,0.0
2016-05-23,16.773007731816975,16.773007731816975,16.673954786968014,16.673954786968014,6420.0
2016-05-24,16.607915271658385,16.607915271658385,16.607915271658385,16.607915271658385,2500.0
2016-05-25,16.803387784339638,16.803387784339638,16.803387784339638,16.803387784339638,0.0
2016-05-26,16.806019218783156,16.806019218783156,16.806019218783156,16.806019218783156,1100.0
2016-05-27,16.888044424609582,16.888044424609582,16.888044424609582,16.888044424609582,0.0
2016-05-30,16.865660808185037,16.865660808185037,16.865660808185037,16.865660808185037,0.0
2016-05-31,16.732565335828575,16.732565335828575,16.732565335828575,16.732565335828575,0.0
2016-06-01,16.57490035803051,16.57490035803051,16.515468344537272,16.515468344537272,700.0
2016-06-02,16.423024498844814,16.423024498844814,16.350385067492574,16.350385067492574,14750.0
2016-06-03,16.46483969183202,16.46483969183202,16.46483969183202,16.46483969183202,0.0
2016-06-06,16.61800304530871,16.61800304530871,16.61800304530871,16.61800304530871,0.0
2016-06-07,16.726787338502902,16.746598436293663,16.726787338502902,16.746598436293663,1400.0
2016-06-08,16.638563636068156,16.638563636068156,16.638563636068156,16.638563636068156,0.0
2016-06-09,16.627729498556945,16.627729498556945,16.627729498556945,16.627729498556945,380.0
2016-06-10,16.343775458925013,16.343775458925013,16.343775458925013,16.343775458925013,404.0
2016-06-14,16.244724326649635,16.244724326649635,16.152273820965743,16.152273820965743,3000.0
2016-06-15,15.855115163002813,15.855115163002813,15.855115163002813,15.855115163002813,1000.0
2016-06-16,15.810535889756826,15.810535889756826,15.810535889756826,15.810535889756826,0.0
2016-06-17,15.861111621797129,15.861111621797129,15.861111621797129,15.861111621797129,0.0
2016-06-20,16.236676807014017,16.236676807014017,16.236676807014017,16.236676807014017,0.0
2016-06-21,16.2513285318039,16.2513285318039,16.2513285318039,16.2513285318039,1260.0
2016-06-22,16.28434285238408,16.28434285238408,16.2711354593004,16.2711354593004,2070.0
2016-06-23,16.26660983002167,16.26660983002167,16.26660983002167,16.26660983002167,0.0
2016-06-24,16.11264719201914,16.11264719201914,16.11264719201914,16.11264719201914,200.0
2016-06-27,15.791550144992357,15.791550144992357,15.791550144992357,15.791550144992357,0.0
2016-06-28,15.744359510658525,15.744359510658525,15.744359510658525,15.744359510658525,0.0
2016-06-29,15.919189314307127,15.919189314307127,15.919189314307127,15.919189314307127,0.0
2016-06-30,16.200468123083162,16.200468123083162,16.200468123083162,16.200468123083162,0.0
2016-07-01,16.232523447240478,16.232523447240478,16.232523447240478,16.232523447240478,0.0
2016-07-04,16.296207080534447,16.296207080534447,16.296207080534447,16.296207080534447,0.0
2016-07-05,16.14109296185656,16.14109296185656,16.14109296185656,16.14109296185656,0.0
2016-07-06,15.828682203284114,15.828682203284114,15.828682203284114,15.828682203284114,2500.0
2016-07-07,16.086845630578843,16.086845630578843,16.086845630578843,16.086845630578843,0.0
2016-07-08,16.121298808313675,16.121298808313675,16.121298808313675,16.121298808313675,0.0
2016-07-11,16.460317712254323,16.460317712254323,16.460317712254323,16.460317712254323,0.0
2016-07-12,16.519962951357233,16.519962951357233,16.519962951357233,16.519962951357233,0.0
2016-07-13,16.668036796745874,16.668036796745874,16.668036796745874,16.668036796745874,0.0
2016-07-14,16.748760884154667,16.748760884154667,16.748760884154667,16.748760884154667,0.0
2016-07-15,16.81275109233526,16.81275109233526,16.81275109233526,16.81275109233526,0.0
2016-07-18,16.87850958066549,16.87850958066549,16.87850958066549,16.87850958066549,0.0
2016-07-19,16.828984962522185,16.828984962522185,16.828984962522185,16.828984962522185,0.0
2016-07-20,16.895719745878264,16.895719745878264,16.895719745878264,16.895719745878264,0.0
2016-07-21,16.967865211013148,16.967865211013148,16.967865211013148,16.967865211013148,0.0
2016-07-22,16.926506550757633,16.93316020390716,16.926506550757633,16.93316020390716,745.0
2016-07-25,17.079542412867823,17.079542412867823,17.079542412867823,17.079542412867823,160.0
2016-07-26,17.04626808856608,17.04626808856608,17.04626808856608,17.04626808856608,300.0
2016-07-27,17.15937962292603,17.15937962292603,17.15937962292603,17.15937962292603,70.0
2016-07-28,17.191725098315324,17.191725098315324,17.191725098315324,17.191725098315324,0.0
2016-07-29,17.13276600300628,17.13276600300628,17.13276600300628,17.13276600300628,5000.0
2016-08-01,17.184531537582767,17.184531537582767,17.184531537582767,17.184531537582767,0.0
2016-08-02,17.185996892546804,17.185996892546804,17.185996892546804,17.185996892546804,2940.0
2016-08-03,16.899892655308673,16.906546308740555,16.87993296406767,16.87993296406767,10920.0
2016-08-04,16.926506462887023,16.926506462887023,16.886584544197092,16.886584544197092,4343.0
2016-08-05,16.857478178473013,16.857478178473013,16.857478178473013,16.857478178473013,0.0
2016-08-08,16.974744897457022,16.974744897457022,16.974744897457022,16.974744897457022,0.0
2016-08-09,16.979737235710495,17.059578548226984,16.973083581491657,17.059578548226984,1175.0
2016-08-10,16.93752342149,16.93752342149,16.93752342149,16.93752342149,0.0
2016-08-11,16.8666261541078,16.8666261541078,16.8666261541078,16.8666261541078,1975.0
2016-08-12,16.8666261541078,16.8666261541078,16.8666261541078,16.8666261541078,500.0
2016-08-15,16.93267661852052,16.93267661852052,16.93267661852052,16.93267661852052,0.0
2016-08-16,16.877445692814884,16.877445692814884,16.877445692814884,16.877445692814884,0.0
2016-08-17,16.853319344147923,16.853319344147923,16.853319344147923,16.853319344147923,2000.0
2016-08-18,16.83339380136791,16.83339380136791,16.83339380136791,16.83339380136791,0.0
2016-08-19,16.826707549078694,16.826707549078694,16.826707549078694,16.826707549078694,500.0
2016-08-22,16.913197081222048,16.913197081222048,16.89323612432651,16.89323612432651,2320.0
2016-08-23,17.005406035820403,17.005406035820403,17.005406035820403,17.005406035820403,0.0
2016-08-24,17.13276600300628,17.13276600300628,17.13276600300628,17.13276600300628,50.0
2016-08-25,16.800095754009465,16.800095754009465,16.800095754009465,16.800095754009465,2550.0
2016-08-26,16.813398914268305,16.813398914268305,16.813398914268305,16.813398914268305,1300.0
2016-08-29,16.559241033855354,16.559241033855354,16.559241033855354,16.559241033855354,0.0
2016-08-30,16.56458784586611,16.56458784586611,16.56458784586611,16.56458784586611,0.0
2016-08-31,16.653714881523314,16.653714881523314,16.467416380760067,16.467416380760067,302.0
2016-09-01,16.593835974884104,16.593835974884104,16.560567700180208,16.560567700180208,10400.0
2016-09-02,16.332988767527205,16.332988767527205,16.332988767527205,16.332988767527205,0.0
2016-09-05,16.487380245400907,16.487380245400907,16.487380245400907,16.487380245400907,4000.0
2016-09-06,16.427494126029934,16.427494126029934,16.427494126029934,16.427494126029934,2000.0
2016-09-07,16.55391064549924,16.55391064549924,16.55391064549924,16.55391064549924,980.0
2016-09-08,16.633753306208032,16.633753306208032,16.400880506110187,16.400880506110187,320.0
2016-09-09,16.227890151781327,16.227890151781327,16.227890151781327,16.227890151781327,2000.0
2016-09-12,15.885296365680588,15.885296365680588,15.885296365680588,15.885296365680588,0.0
2016-09-13,15.975060762543745,15.975060762543745,15.975060762543745,15.975060762543745,415.0
2016-09-14,15.881909217883171,15.921829873003222,15.881909217883171,15.921829873003222,2195.0
2016-09-15,15.973792491435391,15.973792491435391,15.973792491435391,15.973792491435391,0.0
2016-09-16,16.0,16.0,16.0,16.0,0.0
2016-09-19,16.0,16.0,16.0,16.0,0.0
2016-09-20,15.935,15.935,15.935,15.935,500.0
2016-09-21,15.945,15.945,15.945,15.945,70.0
2016-09-22,15.945,15.945,15.945,15.945,0.0
2016-09-23,15.945,15.945,15.945,15.945,0.0
2016-09-26,15.945,15.945,15.945,15.945,0.0
2016-09-27,16.115,16.115,16.115,16.115,188.0
2016-09-28,16.115,16.115,16.115,16.115,0.0
2016-09-29,16.115,16.115,16.115,16.115,0.0
2016-09-30,16.115,16.115,16.115,16.115,0.0
2016-10-03,16.255,16.255,16.255,16.255,0.0
2016-10-04,16.255,16.255,16.255,16.255,0.0
2016-10-05,16.255,16.255,16.255,16.255,0.0
2016-10-06,16.065,16.065,16.06,16.065,14200.0
2016-10-07,16.065,16.065,16.065,16.065,0.0
2016-10-10,16.165,16.165,16.165,16.165,42.0
2016-10-11,16.165,16.165,16.165,16.165,0.0
2016-10-12,16.165,16.165,16.165,16.165,0.0
2016-10-13,16.165,16.165,16.165,16.165,0.0
2016-10-14,16.12,16.12,16.07,16.07,705.0
2016-10-17,16.015,16.015,16.015,16.015,150.0
2016-10-18,15.985,15.985,15.985,15.985,200.0
2016-10-19,15.985,15.985,15.985,15.985,0.0
2016-10-20,16.025,16.025,16.01,16.01,2000.0
2016-10-21,16.01,16.01,16.01,16.01,0.0
2016-10-24,16.01,16.01,16.01,16.01,0.0
2016-10-25,16.01,16.01,16.01,16.01,0.0
2016-10-26,15.8,15.8,15.685,15.685,2500.0
2016-10-27,15.6,15.6,15.6,15.6,500.0
2016-10-28,15.6,15.6,15.6,15.6,0.0
2016-10-31,15.6,15.6,15.6,15.6,0.0
2016-11-01,15.6,15.6,15.6,15.6,0.0
2016-11-02,15.6,15.6,15.6,15.6,0.0
2016-11-03,15.6,15.6,15.6,15.6,0.0
2016-11-04,15.6,15.6,15.6,15.6,0.0
2016-11-07,15.6,15.6,15.6,15.6,0.0
2016-11-08,15.6,15.6,15.6,15.6,0.0
2016-11-09,15.6,15.6,15.6,15.6,0.0
2016-11-10,15.6,15.6,15.6,15.6,0.0
2016-11-11,15.6,15.6,15.6,15.6,0.0
2016-11-14,15.6,15.6,15.6,15.6,0.0
2016-11-15,15.6,15.6,15.6,15.6,0.0
2016-11-16,15.745,15.755,15.745,15.755,2260.0
2016-11-17,15.755,15.755,15.755,15.755,0.0
2016-11-18,15.81,15.81,15.81,15.81,2000.0
2016-11-21,15.81,15.81,15.81,15.81,0.0
2016-11-22,15.915,15.915,15.915,15.915,400.0
2016-11-23,15.915,15.915,15.915,15.915,0.0
2016-11-24,15.915,15.915,15.915,15.915,0.0
2016-11-25,16.265,16.265,16.265,16.265,792.0
2016-11-28,16.255,16.255,16.255,16.255,1070.0
2016-11-29,16.255,16.255,16.255,16.255,0.0
2016-11-30,15.975,15.975,15.875,15.875,415.0
2016-12-01,15.875,15.875,15.875,15.875,0.0
2016-12-02,15.875,15.875,15.875,15.875,0.0
2016-12-05,15.875,15.875,15.875,15.875,0.0
2016-12-06,15.875,15.875,15.875,15.875,0.0
2016-12-07,15.875,15.875,15.875,15.875,0.0
2016-12-08,15.875,15.875,15.875,15.875,0.0
2016-12-09,15.875,15.875,15.875,15.875,0.0
2016-12-12,16.045,16.045,16.045,16.045,40.0
2016-12-13,16.045,16.045,16.045,16.045,0.0
2016-12-14,16.045,16.045,16.045,16.045,0.0
2016-12-15,16.045,16.045,16.045,16.045,0.0
2016-12-16,16.045,16.045,16.045,16.045,0.0
2016-12-19,16.045,16.045,16.045,16.045,0.0
2016-12-20,16.045,16.045,16.045,16.045,50.0
2016-12-21,16.045,16.045,16.045,16.045,0.0
2016-12-22,16.045,16.045,16.045,16.045,0.0
2016-12-23,16.045,16.045,16.045,16.045,0.0
2016-12-28,16.045,16.045,16.045,16.045,0.0
2016-12-29,16.35,16.35,16.35,16.35,100.0
2016-12-30,16.34,16.34,16.34,16.34,1000.0
2017-01-03,16.34,16.34,16.34,16.34,0.0
2017-01-04,16.51,16.57,16.51,16.555,5100.0
2017-01-05,16.63,16.63,16.63,16.63,1000.0
2017-01-06,16.725,16.725,16.69,16.69,2000.0
2017-01-09,16.76,16.86,16.76,16.86,2000.0
2017-01-10,16.69,16.69,16.69,16.69,1000.0
2017-01-11,16.69,16.69,16.69,16.69,0.0
2017-01-12,16.69,16.69,16.69,16.69,0.0
2017-01-13,16.69,16.69,16.69,16.69,0.0
2017-01-16,16.69,16.69,16.69,16.69,0.0
2017-01-17,16.69,16.69,16.69,16.69,0.0
2017-01-18,16.455,16.455,16.455,16.455,2000.0
2017-01-19,16.455,16.455,16.455,16.455,0.0
2017-01-20,16.455,16.455,16.455,16.455,0.0
2017-01-23,16.455,16.455,16.455,16.455,0.0
2017-01-24,16.325,16.455,16.325,16.455,1000.0
2017-01-25,16.325,16.455,16.325,16.455,1000.0
2017-01-27,16.455,16.455,16.455,16.455,0.0
2017-01-30,16.455,16.455,16.455,16.455,0.0
2017-01-31,16.16,16.455,16.16,16.455,1000.0
2017-02-01,16.13,16.455,16.13,16.455,2000.0
2017-02-02,16.455,16.455,16.455,16.455,0.0
2017-02-03,16.045,16.455,16.045,16.455,1000.0
2017-02-06,16.455,16.455,16.455,16.455,0.0
2017-02-07,15.97,16.455,15.965,16.455,2000.0
2017-02-08,16.175,16.175,16.175,16.175,825.0
2017-02-09,16.175,16.175,16.175,16.175,0.0
2017-02-10,16.495,16.495,16.495,16.495,1000.0
2017-02-13,16.495,16.495,16.495,16.495,0.0
2017-02-14,16.68,16.68,16.495,16.495,1000.0
2017-02-15,16.755,16.755,16.755,16.755,1000.0
2017-02-16,16.755,16.755,16.755,16.755,0.0
2017-02-17,16.755,16.755,16.755,16.755,0.0
2017-02-20,16.755,16.755,16.755,16.755,0.0
2017-02-21,16.755,16.755,16.755,16.755,0.0
2017-02-22,16.8,16.85,16.8,16.815,3000.0
2017-02-23,16.815,16.815,16.815,16.815,0.0
2017-02-24,16.68,16.68,16.68,16.68,2000.0
2017-02-27,16.68,16.68,16.68,16.68,0.0
2017-02-28,16.68,16.68,16.68,16.68,0.0
2017-03-01,16.68,16.68,16.68,16.68,0.0
2017-03-02,16.68,16.68,16.68,16.68,0.0
2017-03-03,16.68,16.68,16.68,16.68,0.0
2017-03-06,16.68,16.68,16.68,16.68,0.0
2017-03-07,16.705,16.705,16.705,16.705,1200.0
2017-03-08,16.705,16.705,16.705,16.705,0.0
2017-03-09,16.755,16.755,16.705,16.705,1000.0
2017-03-10,16.725,16.725,16.725,16.725,800.0
2017-03-13,16.725,16.725,16.725,16.725,0.0
2017-03-14,16.725,16.725,16.725,16.725,0.0
2017-03-15,16.725,16.725,16.725,16.725,0.0
2017-03-16,16.725,16.725,16.725,16.725,0.0
2017-03-17,16.76,16.76,16.725,16.725,200.0
2017-03-20,16.725,16.725,16.725,16.725,0.0
2017-03-21,16.725,16.725,16.725,16.725,0.0
2017-03-22,16.725,16.725,16.725,16.725,0.0
2017-03-23,16.725,16.725,16.725,16.725,0.0
2017-03-24,16.65,16.725,16.65,16.725,2200.0
2017-03-27,16.725,16.725,16.725,16.725,0.0
2017-03-28,16.725,16.725,16.725,16.725,0.0
2017-03-29,16.725,16.725,16.725,16.725,0.0
2017-03-30,16.985,16.985,16.985,16.985,135.0
2017-03-31,17.085,17.085,16.985,16.985,600.0
2017-04-03,16.93,17.11,16.93,17.11,2400.0
2017-04-04,17.11,17.11,17.11,17.11,0.0
2017-04-05,16.855,17.11,16.855,17.11,500.0
2017-04-06,16.705,16.73,16.705,16.71,5360.0
2017-04-07,16.785,16.785,16.615,16.62,740.0
2017-04-10,16.62,16.62,16.62,16.62,0.0
2017-04-11,16.69,16.69,16.69,16.69,865.0
2017-04-12,16.62,16.62,16.555,16.62,520.0
2017-04-13,16.38,16.38,16.38,16.38,300.0
2017-04-18,15.915,16.38,15.915,16.38,1500.0
2017-04-19,16.38,16.38,16.38,16.38,0.0
2017-04-20,16.21,16.21,16.21,16.21,400.0
2017-04-21,16.21,16.21,16.21,16.21,0.0
2017-04-24,16.21,16.21,16.21,16.21,0.0
2017-04-26,16.41,16.445,16.41,16.435,1895.0
2017-04-27,16.435,16.435,16.435,16.435,0.0
2017-04-28,16.435,16.435,16.435,16.435,0.0
2017-05-01,16.5,16.5,16.5,16.5,500.0
2017-05-02,16.5,16.5,16.5,16.5,0.0
2017-05-03,16.5,16.5,16.5,16.5,0.0
2017-05-04,16.205,16.205,16.015,16.205,1788.0
2017-05-05,15.935,15.935,15.935,15.935,750.0
2017-05-08,16.06,16.085,16.04,16.08,1324.0
2017-05-09,16.08,16.08,16.08,16.08,0.0
2017-05-10,15.85,15.85,15.85,15.85,200.0
2017-05-11,16.15,16.15,16.15,16.15,3195.0
2017-05-12,16.07,16.07,16.07,16.07,985.0
2017-05-15,16.07,16.07,16.07,16.07,0.0
2017-05-16,16.095,16.095,16.005,16.095,485.0
2017-05-17,16.095,16.095,16.095,16.095,0.0
2017-05-18,15.655,15.655,15.655,15.655,1700.0
2017-05-19,15.735,15.735,15.655,15.655,1090.0
2017-05-22,15.655,15.655,15.655,15.655,0.0
2017-05-23,15.655,15.655,15.655,15.655,0.0
2017-05-24,15.655,15.655,15.655,15.655,0.0
2017-05-25,15.655,15.655,15.655,15.655,0.0
2017-05-26,15.95,15.97,15.655,15.655,563.0
2017-05-29,15.655,15.655,15.655,15.655,0.0
2017-05-30,15.655,15.655,15.655,15.655,0.0
2017-05-31,15.795,15.82,15.655,15.655,4400.0
2017-06-01,15.655,15.655,15.655,15.655,0.0
2017-06-02,15.84,15.84,15.84,15.84,2233.0
2017-06-05,15.84,15.84,15.84,15.84,0.0
2017-06-06,15.635,15.635,15.58,15.58,4500.0
2017-06-07,15.58,15.58,15.58,15.58,0.0
2017-06-08,15.775,15.775,15.775,15.775,642.0
2017-06-09,15.775,15.775,15.775,15.775,0.0
2017-06-13,15.92,15.92,15.775,15.775,1300.0
2017-06-14,15.775,15.775,15.775,15.775,0.0
2017-06-15,16.01,16.01,15.775,15.775,857.0
2017-06-16,15.775,15.775,15.775,15.775,0.0
2017-06-19,15.775,15.775,15.775,15.775,0.0
2017-06-20,16.155,16.155,15.775,15.775,200.0
2017-06-21,15.775,15.775,15.775,15.775,0.0
2017-06-22,15.975,15.975,15.775,15.775,3500.0
2017-06-23,15.775,15.775,15.775,15.775,0.0
2017-06-26,15.775,15.775,15.775,15.775,0.0
2017-06-27,15.995,15.995,15.995,15.995,5000.0
2017-06-28,15.995,15.995,15.995,15.995,0.0
2017-06-29,15.995,15.995,15.995,15.995,0.0
2017-06-30,15.995,15.995,15.995,15.995,0.0
2017-07-03,16.025,16.025,16.025,16.025,1700.0
2017-07-04,16.025,16.025,16.025,16.025,0.0
2017-07-05,16.025,16.025,16.025,16.025,0.0
2017-07-06,16.19,16.19,16.025,16.025,1199.0
2017-07-07,16.025,16.025,16.025,16.025,314.0
2017-07-10,16.025,16.025,16.025,16.025,0.0
2017-07-11,16.225,16.225,16.225,16.225,1500.0
2017-07-12,16.1,16.225,16.1,16.225,1074.0
2017-07-13,16.225,16.225,16.225,16.225,0.0
2017-07-14,16.225,16.225,16.225,16.225,0.0
2017-07-17,16.225,16.225,16.225,16.225,0.0
2017-07-18,16.225,16.225,16.225,16.225,100.0
2017-07-19,16.225,16.225,16.225,16.225,0.0
2017-07-20,16.37,16.37,16.34,16.34,4200.0
2017-07-21,16.34,16.34,16.34,16.34,0.0
2017-07-24,16.34,16.34,16.34,16.34,0.0
2017-07-25,16.34,16.34,16.34,16.34,0.0
2017-07-26,16.385,16.385,16.385,16.385,4000.0
2017-07-27,16.385,16.385,16.385,16.385,0.0
2017-07-28,16.19,16.19,16.185,16.185,1000.0
2017-07-31,16.21,16.23,16.21,16.23,5100.0
2017-08-01,16.23,16.23,16.23,16.23,0.0
2017-08-02,16.23,16.23,16.23,16.23,0.0
2017-08-03,16.26,16.26,16.155,16.185,500.0
2017-08-04,16.185,16.185,16.185,16.185,0.0
2017-08-07,16.275,16.275,16.185,16.185,100.0
2017-08-08,16.185,16.185,16.185,16.185,0.0
2017-08-09,16.185,16.185,16.185,16.185,0.0
2017-08-10,16.185,16.185,16.185,16.185,0.0
2017-08-11,16.185,16.185,16.185,16.185,0.0
2017-08-14,16.185,16.185,16.185,16.185,0.0
2017-08-15,16.185,16.185,16.185,16.185,0.0
2017-08-16,16.34,16.34,16.34,16.34,3500.0
2017-08-17,16.34,16.34,16.34,16.34,0.0
2017-08-18,16.225,16.23,16.225,16.225,780.0
2017-08-21,16.225,16.225,16.225,16.225,0.0
2017-08-22,16.275,16.295,16.275,16.295,1620.0
2017-08-23,16.295,16.295,16.295,16.295,0.0
2017-08-24,16.295,16.295,16.295,16.295,0.0
2017-08-25,16.295,16.295,16.295,16.295,0.0
2017-08-28,16.295,16.295,16.295,16.295,0.0
2017-08-29,16.295,16.295,16.295,16.295,0.0
2017-08-30,16.295,16.295,16.295,16.295,0.0
2017-08-31,16.225,16.295,16.225,16.295,1063.0
2017-09-01,16.295,16.295,16.295,16.295,0.0
2017-09-04,16.295,16.295,16.295,16.295,0.0
2017-09-05,16.295,16.295,16.295,16.295,0.0
2017-09-06,16.14,16.295,16.14,16.295,214.0
2017-09-07,16.295,16.295,16.295,16.295,0.0
2017-09-08,16.26,16.26,16.12,16.12,816.0
2017-09-11,16.12,16.12,16.12,16.12,0.0
2017-09-12,16.12,16.12,16.12,16.12,0.0
2017-09-13,16.41,16.41,16.41,16.41,5600.0
2017-09-14,16.41,16.41,16.41,16.41,0.0
2017-09-15,16.24,16.41,16.24,16.41,400.0
2017-09-18,16.41,16.41,16.41,16.41,0.0
2017-09-19,16.41,16.41,16.41,16.41,0.0
2017-09-20,16.41,16.41,16.41,16.41,0.0
2017-09-21,16.41,16.41,16.41,16.41,0.0
2017-09-22,16.41,16.41,16.41,16.41,0.0
2017-09-25,16.16,16.16,16.16,16.16,392.0
2017-09-26,16.12,16.12,16.08,16.08,11500.0
2017-09-27,16.08,16.08,16.08,16.08,0.0
2017-09-28,16.08,16.08,16.08,16.08,0.0
2017-09-29,16.08,16.08,16.08,16.08,0.0
2017-10-02,16.315,16.315,16.315,16.315,0.0
2017-10-03,16.315,16.315,16.315,16.315,0.0
2017-10-04,16.04,16.04,16.04,16.04,1200.0
2017-10-05,16.04,16.04,16.04,16.04,0.0
2017-10-06,16.04,16.04,16.04,16.04,0.0
2017-10-09,16.04,16.04,16.04,16.04,0.0
2017-10-10,16.04,16.04,16.04,16.04,0.0
2017-10-11,16.04,16.04,16.04,16.04,0.0
2017-10-12,16.04,16.04,16.04,16.04,0.0
2017-10-13,16.04,16.04,16.04,16.04,0.0
2017-10-16,16.555,16.555,16.04,16.04,400.0
2017-10-17,16.65,16.68,16.65,16.65,6200.0
2017-10-18,16.65,16.65,16.65,16.65,0.0
2017-10-19,16.65,16.65,16.65,16.65,0.0
2017-10-20,16.65,16.65,16.65,16.65,0.0
2017-10-23,16.65,16.65,16.65,16.65,0.0
2017-10-24,16.65,16.65,16.65,16.65,0.0
2017-10-25,16.65,16.65,16.65,16.65,0.0
2017-10-26,16.65,16.65,16.65,16.65,0.0
2017-10-27,16.65,16.65,16.65,16.65,0.0
2017-10-30,16.605,16.615,16.605,16.615,384.0
2017-10-31,16.615,16.615,16.615,16.615,0.0
2017-11-01,16.615,16.615,16.615,16.615,0.0
2017-11-02,16.615,16.615,16.615,16.615,0.0
2017-11-03,16.615,16.615,16.615,16.615,0.0
2017-11-06,16.615,16.615,16.615,16.615,0.0
2017-11-07,16.615,16.615,16.615,16.615,0.0
2017-11-08,16.955,16.955,16.615,16.615,2500.0
2017-11-09,17.04,17.04,16.615,16.615,430.0
2017-11-10,16.615,16.615,16.615,16.615,0.0
2017-11-13,17.03,17.03,16.615,16.615,1500.0
2017-11-14,16.615,16.615,16.615,16.615,0.0
2017-11-15,16.615,16.615,16.615,16.615,0.0
2017-11-16,16.715,16.715,16.715,16.715,500.0
2017-11-17,16.715,16.715,16.715,16.715,0.0
2017-11-20,16.715,16.715,16.715,16.715,0.0
2017-11-21,16.715,16.715,16.715,16.715,0.0
2017-11-22,16.715,16.715,16.715,16.715,0.0
2017-11-23,16.715,16.715,16.715,16.715,0.0
2017-11-24,16.87,16.87,16.715,16.715,1600.0
2017-11-27,16.925,16.925,16.925,16.925,500.0
2017-11-28,16.925,16.925,16.925,16.925,0.0
2017-11-29,16.925,16.925,16.925,16.925,0.0
2017-11-30,16.925,16.925,16.925,16.925,0.0
2017-12-01,16.885,16.905,16.885,16.885,4041.0
2017-12-04,16.885,16.885,16.885,16.885,0.0
2017-12-05,16.885,16.885,16.885,16.885,0.0
2017-12-06,16.885,16.885,16.885,16.885,0.0
2017-12-07,16.885,16.885,16.885,16.885,0.0
2017-12-08,16.885,16.885,16.885,16.885,0.0
2017-12-11,16.885,16.885,16.885,16.885,0.0
2017-12-12,17.03,17.03,16.885,16.885,50.0
2017-12-13,17.04,17.04,17.04,17.04,400.0
2017-12-14,17.04,17.04,17.04,17.04,100.0
2017-12-15,17.04,17.04,17.04,17.04,0.0
2017-12-18,17.135,17.135,17.04,17.04,886.0
2017-12-19,17.04,17.04,17.04,17.04,0.0
2017-12-20,17.04,17.04,17.04,17.04,0.0
2017-12-21,17.04,17.04,17.04,17.04,0.0
2017-12-22,17.235,17.235,17.235,17.235,90.0
2017-12-27,17.27,17.27,17.255,17.27,2880.0
2017-12-28,17.27,17.27,17.27,17.27,0.0
2017-12-29,17.255,17.28,17.215,17.28,18200.0
2018-01-02,17.22,17.22,17.22,17.22,410.0
2018-01-03,17.22,17.22,17.22,17.22,0.0
2018-01-04,17.315,17.315,17.22,17.22,75.0
2018-01-05,17.22,17.22,17.22,17.22,0.0
2018-01-08,17.22,17.22,17.22,17.22,0.0
2018-01-09,17.22,17.22,17.22,17.22,0.0
2018-01-10,17.22,17.22,17.22,17.22,0.0
2018-01-11,17.22,17.22,17.22,17.22,0.0
2018-01-12,17.22,17.22,17.22,17.22,0.0
2018-01-15,17.22,17.22,17.22,17.22,0.0
2018-01-16,17.22,17.22,17.22,17.22,0.0
2018-01-17,17.22,17.22,17.22,17.22,0.0
2018-01-18,17.22,17.22,17.22,17.22,0.0
2018-01-19,17.155,17.155,17.155,17.155,1900.0
2018-01-22,17.17,17.17,17.155,17.155,415.0
2018-01-23,17.155,17.155,17.155,17.155,0.0
2018-01-24,17.155,17.155,17.155,17.155,0.0
2018-01-25,17.2,17.205,17.2,17.2,3250.0
2018-01-29,17.2,17.2,17.2,17.2,0.0
2018-01-30,17.2,17.2,17.2,17.2,0.0
2018-01-31,17.2,17.2,17.2,17.2,0.0
2018-02-01,17.355,17.355,17.2,17.2,220.0
2018-02-02,17.2,17.2,17.2,17.2,0.0
2018-02-05,17.25,17.25,17.155,17.155,1123.0
2018-02-06,16.825,16.825,16.61,16.67,4607.0
2018-02-07,16.79,16.79,16.79,16.79,1500.0
2018-02-08,16.675,16.675,16.64,16.64,430.0
2018-02-09,16.575,16.575,16.53,16.53,3000.0
2018-02-12,16.545,16.545,16.53,16.53,2000.0
2018-02-13,16.53,16.53,16.53,16.53,0.0
2018-02-14,16.53,16.53,16.53,16.53,0.0
2018-02-15,16.53,16.53,16.53,16.53,0.0
2018-02-16,16.53,16.53,16.53,16.53,0.0
2018-02-19,16.53,16.53,16.53,16.53,0.0
2018-02-20,16.53,16.53,16.53,16.53,0.0
2018-02-21,16.86,16.86,16.86,16.86,500.0
2018-02-22,16.86,16.86,16.86,16.86,0.0
2018-02-23,16.86,16.86,16.86,16.86,0.0
2018-02-26,16.86,16.86,16.86,16.86,0.0
2018-02-27,17.32,17.32,17.32,17.32,1000.0
2018-02-28,17.185,17.185,17.185,17.185,1000.0
2018-03-01,17.055,17.185,17.055,17.185,1000.0
2018-03-02,17.185,17.185,17.185,17.185,0.0
2018-03-05,17.185,17.185,17.185,17.185,0.0
2018-03-06,17.185,17.185,17.185,17.185,0.0
2018-03-07,16.87,17.185,16.87,17.185,3000.0
2018-03-08,17.185,17.185,17.185,17.185,0.0
2018-03-09,17.005,17.005,17.005,17.005,14500.0
2018-03-12,17.005,17.005,17.005,17.005,0.0
2018-03-13,17.005,17.005,17.005,17.005,0.0
2018-03-14,17.005,17.005,17.005,17.005,0.0
2018-03-15,16.885,16.885,16.805,16.805,777.0
2018-03-16,16.805,16.805,16.805,16.805,0.0
2018-03-19,16.805,16.805,16.805,16.805,0.0
2018-03-20,16.82,16.82,16.805,16.805,2000.0
2018-03-21,16.885,16.885,16.885,16.885,2522.0
2018-03-22,16.84,16.84,16.84,16.84,1100.0
2018-03-23,16.605,16.84,16.605,16.84,100.0
2018-03-26,16.49,16.84,16.48,16.84,3500.0
2018-03-27,16.84,16.84,16.84,16.84,0.0
2018-03-28,16.395,16.395,16.395,16.395,850.0
2018-03-29,16.395,16.395,16.395,16.395,650.0
2018-04-03,16.675,16.675,16.675,16.675,0.0
2018-04-04,16.39,16.675,16.39,16.675,1500.0
2018-04-05,16.675,16.675,16.675,16.675,0.0
2018-04-06,16.515,16.675,16.515,16.675,2000.0
2018-04-09,16.675,16.675,16.675,16.675,0.0
2018-04-10,16.675,16.675,16.675,16.675,0.0
2018-04-11,16.64,16.64,16.64,16.64,800.0
2018-04-12,16.64,16.64,16.64,16.64,0.0
2018-04-13,16.58,16.64,16.58,16.64,150.0
2018-04-16,16.655,16.67,16.655,16.67,2400.0
2018-04-17,16.66,16.66,16.66,16.66,2000.0
2018-04-18,16.66,16.66,16.66,16.66,3100.0
2018-04-19,16.66,16.66,16.66,16.66,0.0
2018-04-20,16.705,16.705,16.705,16.705,400.0
2018-04-23,16.705,16.705,16.705,16.705,0.0
2018-04-24,16.705,16.705,16.705,16.705,0.0
2018-04-26,16.705,16.705,16.705,16.705,0.0
2018-04-27,16.705,16.705,16.705,16.705,0.0
2018-04-30,17.015,17.015,17.015,17.015,200.0
2018-05-01,17.015,17.015,17.015,17.015,0.0
2018-05-02,17.015,17.015,17.015,17.015,0.0
2018-05-03,17.335,17.335,17.015,17.015,220.0
2018-05-04,17.245,17.245,17.245,17.245,640.0
2018-05-07,17.325,17.325,17.325,17.325,1000.0
2018-05-08,17.325,17.325,17.325,17.325,0.0
2018-05-09,17.325,17.325,17.325,17.325,0.0
2018-05-10,17.37,17.37,17.37,17.37,1700.0
2018-05-11,17.4,17.4,17.4,17.4,112.0
2018-05-14,17.46,17.46,17.46,17.46,1000.0
2018-05-15,17.46,17.46,17.46,17.46,0.0
2018-05-16,17.46,17.46,17.46,17.46,0.0
2018-05-17,17.5,17.5,17.5,17.5,1500.0
2018-05-18,17.54,17.54,17.5,17.5,49.0
2018-05-21,17.5,17.5,17.5,17.5,0.0
2018-05-22,17.5,17.5,17.5,17.5,0.0
2018-05-23,17.5,17.5,17.5,17.5,0.0
2018-05-24,17.5,17.5,17.5,17.5,0.0
2018-05-25,17.19,17.19,17.19,17.19,100.0
2018-05-28,17.19,17.19,17.19,17.19,0.0
2018-05-29,17.19,17.19,17.19,17.19,0.0
2018-05-30,16.96,16.96,16.96,16.96,309.0
2018-05-31,17.08,17.08,17.005,17.005,364.0
2018-06-01,16.94,16.94,16.94,16.94,22.0
2018-06-04,16.94,16.94,16.94,16.94,0.0
2018-06-05,16.975,16.975,16.975,16.975,475.0
2018-06-06,16.975,16.975,16.975,16.975,0.0
2018-06-07,16.975,16.975,16.975,16.975,0.0
2018-06-08,16.975,16.975,16.975,16.975,0.0
2018-06-12,16.975,16.975,16.975,16.975,0.0
2018-06-13,16.975,16.975,16.975,16.975,0.0
2018-06-14,16.975,16.975,16.975,16.975,0.0
2018-06-15,17.175,17.24,16.975,16.975,4937.0
2018-06-18,16.975,16.975,16.975,16.975,0.0
2018-06-19,17.32,17.32,17.32,17.32,25.0
2018-06-20,17.355,17.355,17.32,17.32,1.0
2018-06-21,17.32,17.32,17.32,17.32,0.0
2018-06-22,17.58,17.58,17.32,17.32,2500.0
2018-06-25,17.32,17.32,17.32,17.32,0.0
2018-06-26,17.32,17.32,17.32,17.32,0.0
2018-06-27,17.56,17.56,17.56,17.56,86.0
2018-06-28,17.56,17.56,17.56,17.56,0.0
2018-06-29,17.56,17.56,17.56,17.56,0.0
2018-07-02,17.59,17.59,17.59,17.59,0.0
2018-07-03,17.59,17.59,17.59,17.59,2000.0
2018-07-04,17.51,17.59,17.51,17.59,2700.0
2018-07-05,17.59,17.59,17.59,17.59,0.0
2018-07-06,17.68,17.68,17.68,17.68,2500.0
2018-07-09,17.68,17.68,17.68,17.68,0.0
2018-07-10,17.68,17.68,17.68,17.68,0.0
2018-07-11,17.68,17.68,17.68,17.68,0.0
2018-07-12,17.68,17.68,17.68,17.68,0.0
2018-07-13,17.76,17.76,17.68,17.68,81.0
2018-07-16,17.68,17.68,17.68,17.68,0.0
2018-07-17,17.68,17.68,17.68,17.68,0.0
2018-07-18,17.825,17.825,17.82,17.82,3868.0
2018-07-19,17.84,17.84,17.84,17.84,800.0
2018-07-20,17.9,17.9,17.9,17.9,6139.0
2018-07-23,17.765,17.765,17.715,17.715,3010.0
2018-07-24,17.825,17.825,17.825,17.825,1500.0
2018-07-25,17.825,17.825,17.825,17.825,0.0
2018-07-26,17.765,17.765,17.745,17.765,638.0
2018-07-27,17.765,17.765,17.765,17.765,0.0
2018-07-30,17.765,17.765,17.765,17.765,0.0
2018-07-31,17.765,17.765,17.765,17.765,0.0
2018-08-01,17.765,17.765,17.765,17.765,0.0
2018-08-02,17.835,17.835,17.835,17.835,200.0
2018-08-03,17.835,17.835,17.835,17.835,0.0
2018-08-06,17.79,17.79,17.79,17.79,7389.0
2018-08-07,17.79,17.79,17.79,17.79,0.0
2018-08-08,17.79,17.79,17.79,17.79,0.0
2018-08-09,17.79,17.79,17.79,17.79,0.0
2018-08-10,17.79,17.79,17.79,17.79,0.0
2018-08-13,17.79,17.79,17.79,17.79,0.0
2018-08-14,17.955,17.955,17.955,17.955,393.0
2018-08-15,17.955,17.955,17.955,17.955,0.0
2018-08-16,17.915,17.915,17.915,17.915,75.0
2018-08-17,17.915,17.915,17.915,17.915,0.0
2018-08-20,17.915,17.915,17.915,17.915,0.0
2018-08-21,17.93,17.93,17.915,17.915,4043.0
2018-08-22,17.82,17.82,17.82,17.82,2030.0
2018-08-23,17.82,17.82,17.82,17.82,0.0
2018-08-24,17.82,17.82,17.82,17.82,0.0
2018-08-27,17.805,17.82,17.805,17.82,1000.0
2018-08-28,17.82,17.82,17.82,17.82,0.0
2018-08-29,18.0,18.0,18.0,18.0,800.0
2018-08-30,18.095,18.095,18.095,18.095,2619.0
2018-08-31,18.095,18.095,18.095,18.095,0.0
2018-09-03,18.095,18.095,18.095,18.095,0.0
2018-09-04,18.095,18.095,18.095,18.095,0.0
2018-09-05,17.695,17.695,17.67,17.695,780.0
2018-09-06,17.695,17.695,17.695,17.695,0.0
2018-09-07,17.695,17.695,17.695,17.695,0.0
2018-09-10,17.695,17.695,17.695,17.695,0.0
2018-09-11,17.74,17.74,17.74,17.74,206.0
2018-09-12,17.68,17.68,17.68,17.68,200.0
2018-09-13,17.68,17.68,17.68,17.68,0.0
2018-09-14,17.68,17.68,17.68,17.68,0.0
2018-09-17,17.73,17.73,17.665,17.73,909.0
2018-09-18,17.73,17.73,17.73,17.73,0.0
2018-09-19,17.795,17.795,17.73,17.73,300.0
2018-09-20,17.73,17.73,17.73,17.73,0.0
2018-09-21,17.73,17.73,17.73,17.73,0.0
2018-09-24,17.81,17.81,17.81,17.81,41.0
2018-09-25,17.81,17.81,17.81,17.81,0.0
2018-09-26,17.81,17.81,17.81,17.81,0.0
2018-09-27,17.87,17.875,17.87,17.87,66.0
2018-09-28,17.915,17.93,17.915,17.93,766.0
2018-10-01,18.545,18.545,18.545,18.545,0.0
2018-10-02,18.545,18.545,18.545,18.545,0.0
2018-10-03,17.945,18.545,17.945,18.545,632.0
2018-10-04,18.545,18.545,18.545,18.545,0.0
2018-10-05,18.545,18.545,18.545,18.545,0.0
2018-10-08,17.9,17.9,17.9,17.9,665.0
2018-10-09,17.9,17.9,17.9,17.9,0.0
2018-10-10,17.74,17.74,17.74,17.74,2000.0
2018-10-11,17.32,17.32,17.32,17.32,1250.0
2018-10-12,17.23,17.23,17.23,17.23,629.0
2018-10-15,16.995,17.1,16.995,17.1,430.0
2018-10-16,17.205,17.205,17.205,17.205,4810.0
2018-10-17,17.205,17.205,17.205,17.205,0.0
2018-10-18,17.325,17.325,17.325,17.325,4024.0
2018-10-19,17.325,17.325,17.325,17.325,0.0
2018-10-22,17.325,17.325,17.325,17.325,654.0
2018-10-23,17.31,17.31,17.31,17.31,218.0
2018-10-24,17.165,17.165,17.165,17.165,800.0
2018-10-25,16.64,17.165,16.64,17.165,200.0
2018-10-26,17.165,17.165,17.165,17.165,0.0
2018-10-29,17.165,17.165,17.165,17.165,0.0
2018-10-30,16.855,16.855,16.855,16.855,4033.0
2018-10-31,16.855,16.855,16.855,16.855,0.0
2018-11-01,17.25,17.25,17.25,17.25,2985.0
2018-11-02,17.25,17.25,17.25,17.25,0.0
2018-11-05,17.25,17.25,17.22,17.22,2214.0
2018-11-06,17.22,17.22,17.22,17.22,0.0
2018-11-07,17.31,17.31,17.22,17.22,22.0
2018-11-08,17.475,17.475,17.475,17.475,654.0
2018-11-09,17.515,17.515,17.47,17.47,1930.0
2018-11-12,17.47,17.47,17.47,17.47,0.0
2018-11-13,17.47,17.47,17.47,17.47,0.0
2018-11-14,17.47,17.47,17.47,17.47,0.0
2018-11-15,17.0,17.47,17.0,17.47,747.0
2018-11-16,17.47,17.47,17.47,17.47,0.0
2018-11-19,17.47,17.47,17.47,17.47,0.0
2018-11-20,17.47,17.47,17.47,17.47,0.0
2018-11-21,16.895,17.37,16.895,17.37,10000.0
2018-11-22,17.37,17.37,17.37,17.37,0.0
2018-11-23,16.855,16.855,16.855,16.855,3000.0
2018-11-26,16.825,16.825,16.735,16.735,8575.0
2018-11-27,16.965,16.965,16.735,16.735,1580.0
2018-11-28,16.735,16.735,16.735,16.735,0.0
2018-11-29,17.015,17.015,17.015,17.015,1500.0
2018-11-30,17.015,17.015,17.015,17.015,0.0
2018-12-03,17.015,17.015,17.015,17.015,0.0
2018-12-04,17.015,17.015,17.015,17.015,0.0
2018-12-05,17.015,17.015,17.015,17.015,0.0
2018-12-06,17.015,17.015,17.015,17.015,0.0
2018-12-07,17.015,17.015,17.015,17.015,0.0
2018-12-10,17.015,17.015,17.015,17.015,0.0
2018-12-11,17.015,17.015,17.015,17.015,0.0
2018-12-12,16.54,17.015,16.54,17.015,23.0
2018-12-13,17.015,17.015,17.015,17.015,0.0
2018-12-14,16.54,16.54,16.54,16.54,10000.0
2018-12-17,16.48,16.485,16.48,16.485,4186.0
2018-12-18,16.53,16.53,16.485,16.485,300.0
2018-12-19,16.555,16.555,16.555,16.555,50.0
2018-12-20,16.495,16.495,16.495,16.495,5000.0
2018-12-21,16.495,16.495,16.495,16.495,0.0
2018-12-24,16.495,16.495,16.495,16.495,0.0
2018-12-27,16.61,16.61,16.495,16.495,100.0
2018-12-28,16.72,16.72,16.495,16.495,227.0
2018-12-31,16.995,16.995,16.995,16.995,2289.0
2019-01-02,16.88,17.18,16.88,17.18,1750.0
2019-01-03,17.18,17.18,17.18,17.18,0.0
2019-01-04,17.18,17.18,17.18,17.18,0.0
2019-01-07,17.28,17.28,17.28,17.28,10.0
2019-01-08,17.065,17.14,17.065,17.065,1353.0
2019-01-09,17.155,17.25,17.155,17.25,3007.0
2019-01-10,17.25,17.25,17.25,17.25,0.0
2019-01-11,17.25,17.25,17.25,17.25,0.0
2019-01-14,17.25,17.25,17.25,17.25,0.0
2019-01-15,17.25,17.25,17.25,17.25,0.0
2019-01-16,17.25,17.25,17.25,17.25,0.0
2019-01-17,17.25,17.25,17.25,17.25,0.0
2019-01-18,17.24,17.555,17.24,17.25,653.0
2019-01-21,17.25,17.25,17.25,17.25,0.0
2019-01-22,17.25,17.25,17.25,17.25,0.0
2019-01-23,17.33,17.33,17.33,17.33,523.0
2019-01-24,17.345,17.345,17.345,17.345,1800.0
2019-01-25,17.56,17.57,17.56,17.57,821.0
2019-01-29,17.585,17.585,17.51,17.51,2833.0
2019-01-30,17.575,17.575,17.575,17.575,796.0
2019-01-31,17.6,17.6,17.6,17.6,2253.0
2019-02-01,17.5,17.5,17.5,17.5,630.0
2019-02-04,17.615,17.615,17.615,17.615,1475.0
2019-02-05,17.935,18.06,17.935,18.06,4005.0
2019-02-06,18.135,18.135,18.135,18.135,7071.0
2019-02-07,18.235,18.235,18.235,18.235,3860.0
2019-02-08,18.265,18.265,18.265,18.265,418.0
2019-02-11,18.35,18.35,18.11,18.11,5224.0
2019-02-12,18.18,18.225,18.18,18.205,11929.0
2019-02-13,18.21,18.265,18.21,18.265,2800.0
2019-02-14,18.255,18.255,18.225,18.225,5971.0
2019-02-15,18.21,18.21,18.21,18.21,1101.0
2019-02-18,18.21,18.21,18.21,18.21,0.0
2019-02-19,18.44,18.44,18.44,18.44,635.0
2019-02-20,18.325,18.325,18.325,18.325,243.0
2019-02-21,18.525,18.525,18.525,18.525,319.0
2019-02-22,18.54,18.54,18.54,18.54,596.0
2019-02-25,18.585,18.585,18.585,18.585,1011.0
2019-02-26,18.83,18.83,18.45,18.45,279.0
2019-02-27,18.57,18.57,18.57,18.57,4.0
2019-02-28,18.67,18.67,18.67,18.67,156.0
2019-03-01,18.715,18.715,18.715,18.715,118.0
2019-03-04,18.825,18.825,18.825,18.825,92.0
2019-03-05,18.695,18.8,18.695,18.8,1777.0
2019-03-06,18.955,18.955,18.955,18.955,1409.0
2019-03-07,19.02,19.035,19.02,19.035,10725.0
2019-03-08,19.035,19.035,19.035,19.035,0.0
2019-03-11,18.785,18.785,18.785,18.785,2052.0
2019-03-12,18.845,18.845,18.845,18.845,881.0
2019-03-13,18.695,18.695,18.695,18.695,475.0
2019-03-14,18.77,18.77,18.695,18.695,610.0
2019-03-15,18.695,18.695,18.695,18.695,0.0
2019-03-18,18.755,18.755,18.695,18.695,400.0
2019-03-19,18.86,18.86,18.86,18.86,3987.0
2019-03-20,18.695,18.695,18.695,18.695,3530.0
2019-03-21,18.97,19.035,18.74,18.74,4183.0
2019-03-22,18.885,18.915,18.885,18.915,7449.0
2019-03-25,18.585,18.655,18.585,18.655,1022.0
2019-03-26,18.615,18.615,18.615,18.615,335.0
2019-03-27,18.66,18.66,18.66,18.66,29.0
2019-03-28,18.73,18.815,18.73,18.815,11978.0
2019-03-29,18.815,18.885,18.815,18.885,3424.0
2019-04-01,19.15,19.15,19.135,19.135,2813.0
2019-04-02,19.18,19.22,19.18,19.22,3595.0
2019-04-03,19.22,19.22,19.22,19.22,719.0
2019-04-04,19.125,19.125,19.125,19.125,1702.0
2019-04-05,19.01,19.01,18.97,18.97,3053.0
2019-04-08,19.045,19.045,19.045,19.045,251.0
2019-04-09,19.045,19.045,19.045,19.045,2512.0
2019-04-10,19.07,19.07,19.07,19.07,126.0
2019-04-11,19.015,19.015,18.97,19.015,35489.0
2019-04-12,19.15,19.15,19.15,19.15,850.0
2019-04-15,19.205,19.205,19.205,19.205,2457.0
2019-04-16,19.28,19.28,19.28,19.28,4736.0
2019-04-17,19.29,19.29,19.21,19.21,6060.0
2019-04-18,19.25,19.25,19.25,19.25,3976.0
2019-04-23,19.26,19.53,19.26,19.485,13756.0
2019-04-24,19.485,19.485,19.485,19.485,0.0
2019-04-26,19.53,19.53,19.53,19.53,81.0
2019-04-29,19.53,19.53,19.53,19.53,0.0
2019-04-30,19.405,19.405,19.405,19.405,6.0
2019-05-01,19.53,19.56,19.53,19.56,2449.0
2019-05-02,19.405,19.405,19.39,19.39,1208.0
2019-05-03,19.555,19.555,19.53,19.53,7349.0
2019-05-06,19.36,19.36,19.36,19.36,1256.0
2019-05-07,19.54,19.54,19.54,19.54,4772.0
2019-05-08,19.335,19.4,19.335,19.385,5870.0
2019-05-09,19.475,19.475,19.475,19.475,1036.0
2019-05-10,19.58,19.58,19.58,19.58,1246.0
2019-05-13,19.5,19.5,19.5,19.5,2528.0
2019-05-14,19.405,19.405,19.405,19.405,1056.0
2019-05-15,19.5,19.5,19.5,19.5,1208.0
2019-05-16,19.58,19.635,19.58,19.635,2011.0
2019-05-17,19.805,19.805,19.805,19.805,744.0
2019-05-20,20.265,20.35,20.265,20.33,10120.0
2019-05-21,20.385,20.475,20.385,20.475,9901.0
2019-05-22,20.525,20.525,20.525,20.525,194.0
2019-05-23,20.525,20.525,20.39,20.42,10999.0
2019-05-24,20.39,20.39,20.39,20.39,200.0
2019-05-27,20.28,20.28,20.25,20.25,1311.0
2019-05-28,20.26,20.26,20.26,20.26,427.0
2019-05-29,20.205,20.26,20.205,20.25,8712.0
2019-05-30,20.26,20.26,20.185,20.185,2463.0
2019-05-31,20.185,20.185,20.185,20.185,0.0
2019-06-03,19.96,19.97,19.96,19.97,4392.0
2019-06-04,19.905,19.905,19.905,19.905,608.0
2019-06-05,20.095,20.095,20.08,20.08,7558.0
2019-06-06,20.15,20.17,20.15,20.165,4596.0
2019-06-07,20.22,20.22,20.22,20.22,1964.0
2019-06-11,20.53,20.53,20.53,20.53,702.0
2019-06-12,20.655,20.655,20.655,20.655,452.0
2019-06-13,20.6,20.6,20.56,20.56,1406.0
2019-06-14,20.555,20.6,20.555,20.6,408.0
2019-06-17,20.585,20.585,20.585,20.585,346.0
2019-06-18,20.6,20.615,20.6,20.615,10857.0
2019-06-19,20.865,20.885,20.865,20.865,4483.0
2019-06-20,20.885,20.885,20.885,20.885,150.0
2019-06-21,21.0,21.0,20.85,20.875,3644.0
2019-06-24,20.915,20.915,20.915,20.915,1245.0
2019-06-26,20.86,20.905,20.86,20.885,520163.0
2019-06-27,20.86,20.86,20.86,20.86,129.0
2019-06-28,20.85,20.85,20.85,20.85,50.0
2019-07-01,20.89,20.89,20.875,20.89,69256.0
2019-07-02,20.92,20.93,20.89,20.93,10179.0
2019-07-03,21.055,21.075,21.055,21.075,2288.0
2019-07-04,21.075,21.075,21.075,21.075,0.0
2019-07-05,21.29,21.405,21.29,21.345,10789.0
2019-07-08,21.21,21.345,21.055,21.345,300.0
2019-07-09,20.97,21.025,20.97,21.01,2371.0
2019-07-10,21.105,21.13,21.105,21.13,3622.0
2019-07-11,21.145,21.24,21.145,21.24,245391.0
2019-07-12,21.145,21.17,21.135,21.135,4692.0
2019-07-15,20.945,20.945,20.89,20.89,2761.0
2019-07-16,20.92,20.92,20.92,20.92,712.0
2019-07-17,20.92,20.92,20.92,20.92,17.0
2019-07-18,20.98,20.995,20.93,20.945,35262.0
2019-07-19,20.995,20.995,20.995,20.995,4925.0
2019-07-22,21.065,21.065,20.98,21.065,1442.0
2019-07-23,21.055,21.055,21.055,21.055,169.0
2019-07-24,21.055,21.055,21.055,21.055,0.0
2019-07-25,21.425,21.425,21.39,21.39,1294.0
2019-07-26,21.345,21.345,21.345,21.345,932.0
2019-07-29,21.375,21.445,21.375,21.445,1221.0
2019-07-30,21.55,21.55,21.55,21.55,417.0
2019-07-31,21.44,21.455,21.44,21.455,647.0
2019-08-01,21.37,21.39,21.37,21.37,2424.0
2019-08-02,21.39,21.52,21.39,21.52,1222.0
2019-08-05,21.37,21.37,21.36,21.36,954.0
2019-08-06,20.625,20.625,20.625,20.625,200.0
2019-08-07,20.49,20.61,20.49,20.61,227.0
2019-08-08,20.625,20.715,20.625,20.715,375.0
2019-08-09,20.715,20.715,20.715,20.715,0.0
2019-08-12,20.985,20.985,20.97,20.985,3645.0
2019-08-13,20.905,20.905,20.905,20.905,4000.0
2019-08-14,20.92,20.92,20.92,20.92,2020.0
2019-08-15,20.73,20.73,20.595,20.595,6065.0
2019-08-16,20.54,20.595,20.54,20.595,2000.0
2019-08-19,20.745,20.745,20.635,20.65,8619.0
2019-08-20,20.915,20.915,20.915,20.915,1000.0
2019-08-21,20.725,20.725,20.725,20.725,806.0
2019-08-22,21.0,21.0,20.755,20.755,2817.0
2019-08-23,20.85,20.88,20.785,20.86,45018.0
2019-08-26,20.635,20.93,20.565,20.93,15832.0
2019-08-27,20.665,20.665,20.665,20.665,355.0
2019-08-28,20.725,20.74,20.725,20.74,493.0
2019-08-29,20.86,20.86,20.78,20.78,297.0
2019-08-30,20.9,21.05,20.9,21.01,3237.0
2019-09-02,21.025,21.025,20.915,20.915,502.0
2019-09-03,20.96,20.96,20.915,20.93,2309.0
2019-09-04,20.86,20.86,20.86,20.86,1795.0
2019-09-05,21.035,21.035,21.035,21.035,3.0
2019-09-06,21.145,21.155,21.145,21.155,1500.0
2019-09-09,21.04,21.04,21.015,21.015,358.0
2019-09-10,21.015,21.015,21.015,21.015,0.0
2019-09-11,20.675,20.675,20.675,20.675,450.0
2019-09-12,20.9,20.905,20.84,20.84,2309.0
2019-09-13,20.86,20.86,20.835,20.835,1999.0
2019-09-16,20.705,20.715,20.705,20.715,432.0
2019-09-17,20.69,20.74,20.66,20.74,549.0
2019-09-18,20.89,21.035,20.86,21.035,5000.0
2019-09-19,21.05,21.05,21.05,21.05,2802.0
2019-09-20,21.105,21.2,21.105,21.185,2783.0
2019-09-23,21.145,21.145,21.095,21.12,6452.0
2019-09-24,21.105,21.105,21.09,21.09,1879.0
2019-09-25,21.015,21.05,21.015,21.05,3819.0
2019-09-26,20.97,20.97,20.9,20.9,768.0
2019-09-27,21.025,21.025,20.97,20.97,3046.0
2019-09-30,21.29,21.29,20.975,20.985,16884.0
2019-10-01,21.035,21.155,21.035,21.155,6146.0
2019-10-02,20.97,20.97,20.94,20.94,3175.0
2019-10-03,20.58,20.58,20.575,20.575,445.0
2019-10-04,20.565,20.68,20.565,20.565,310.0
2019-10-07,20.77,20.77,20.77,20.77,427.0
2019-10-08,20.915,20.915,20.905,20.915,1205.0
2019-10-09,20.775,20.775,20.76,20.76,1866.0
2019-10-10,20.705,20.775,20.705,20.745,6059.0
2019-10-11,20.865,20.89,20.865,20.89,3471.0
2019-10-14,20.89,20.89,20.89,20.89,0.0
2019-10-15,20.89,20.89,20.89,20.89,0.0
2019-10-16,21.25,21.26,21.25,21.26,1700.0
2019-10-17,21.295,21.295,21.22,21.22,4750.0
2019-10-18,21.1,21.105,21.075,21.075,263.0
2019-10-21,21.06,21.14,21.06,21.14,83.0
2019-10-22,21.155,21.18,21.13,21.14,5692.0
2019-10-23,21.105,21.125,21.105,21.125,1546.0
2019-10-24,21.205,21.205,21.195,21.195,1523.0
2019-10-25,21.355,21.355,21.31,21.335,4872.0
2019-10-28,21.39,21.39,21.35,21.35,970.0
2019-10-29,21.365,21.365,21.365,21.365,63.0
2019-10-30,21.205,21.205,21.205,21.205,831.0
2019-10-31,21.205,21.205,21.115,21.115,636.0
2019-11-01,21.285,21.285,21.27,21.275,4020.0
2019-11-04,21.365,21.375,21.325,21.325,2696.0
2019-11-05,21.39,21.39,21.325,21.325,1216.0
2019-11-06,21.31,21.31,21.21,21.21,124.0
2019-11-07,21.155,21.235,21.155,21.235,3242.0
2019-11-08,21.23,21.23,21.19,21.19,320.0
2019-11-11,21.43,21.44,21.4,21.44,2169.0
2019-11-12,21.35,21.375,21.35,21.355,8523.0
2019-11-13,21.365,21.365,21.31,21.31,417.0
2019-11-14,21.31,21.31,21.31,21.31,0.0
2019-11-15,21.565,21.565,21.565,21.565,837.0
2019-11-18,21.445,21.445,21.445,21.445,662.0
2019-11-19,21.52,21.68,21.52,21.68,5695.0
2019-11-20,21.485,21.68,21.485,21.68,370.0
2019-11-21,21.39,21.39,21.27,21.27,166.0
2019-11-22,21.375,21.42,21.375,21.375,425.0
2019-11-25,21.545,21.545,21.51,21.51,12449.0
2019-11-26,21.67,21.67,21.655,21.655,1265.0
2019-11-27,21.825,21.85,21.655,21.655,251.0
2019-11-28,21.995,21.995,21.97,21.97,10038.0
2019-11-29,21.98,21.98,21.98,21.98,7.0
2019-12-02,22.07,22.075,22.07,22.07,1888.0
2019-12-03,21.535,21.535,21.48,21.48,800.0
2019-12-04,21.235,21.235,21.165,21.23,9210.0
2019-12-05,21.355,21.415,21.355,21.415,3414.0
2019-12-06,21.25,21.55,21.25,21.55,16429.0
2019-12-09,21.63,21.63,21.575,21.63,25815.0
2019-12-10,21.43,21.43,21.43,21.43,2432.0
2019-12-11,21.46,21.525,21.46,21.525,5756.0
2019-12-12,21.505,21.55,21.505,21.55,1662.0
2019-12-13,21.39,21.39,21.355,21.39,6978.0
2019-12-16,21.495,21.65,21.495,21.65,1825.0
2019-12-17,21.795,21.795,21.76,21.76,1544.0
2019-12-18,21.775,21.775,21.735,21.735,20921.0
2019-12-19,21.755,21.755,21.73,21.73,4140.0
2019-12-20,21.68,21.695,21.68,21.695,4244.0
2019-12-23,21.64,21.655,21.64,21.655,408.0
2019-12-24,21.6,21.61,21.6,21.61,50.0
2019-12-27,21.68,21.68,21.68,21.68,556.0
2019-12-30,21.705,21.705,21.68,21.68,930.0
2019-12-31,21.595,21.595,21.415,21.455,3503.0
2020-01-02,21.315,21.35,21.315,21.35,1759.0
2020-01-03,21.61,21.61,21.61,21.61,500.0
2020-01-06,21.44,21.44,21.38,21.44,1342.0
2020-01-07,21.73,21.73,21.715,21.715,397.0
2020-01-08,21.635,21.635,21.625,21.625,2840.0
2020-01-09,21.625,21.625,21.625,21.625,0.0
2020-01-10,22.16,22.175,22.16,22.16,594.0
2020-01-13,22.07,22.09,22.07,22.085,3829.0
2020-01-14,22.255,22.305,22.15,22.305,119484.0
2020-01-15,22.355,22.395,22.355,22.355,7848.0
2020-01-16,22.63,22.63,22.585,22.585,1802.0
2020-01-17,22.73,22.755,22.72,22.72,2955.0
2020-01-20,22.805,22.805,22.745,22.745,836.0
2020-01-21,22.77,22.77,22.655,22.655,905.0
2020-01-22,22.87,22.9,22.87,22.87,686.0
2020-01-23,22.83,22.83,22.79,22.81,214.0
2020-01-24,22.92,22.92,22.835,22.86,2273.0
2020-01-28,22.755,22.755,22.525,22.565,3687.0
2020-01-29,22.7,22.7,22.68,22.68,2184.0
2020-01-30,22.63,22.63,22.535,22.535,1481.0
2020-01-31,22.59,22.615,22.575,22.575,1853.0
2020-02-03,22.5,22.5,22.37,22.395,19336.0
2020-02-04,22.395,22.435,22.395,22.395,860.0
2020-02-05,22.655,22.655,22.655,22.655,3600.0
2020-02-06,22.69,22.69,22.665,22.665,580.0
2020-02-07,22.655,22.655,22.655,22.655,1373.0
2020-02-10,22.655,22.655,22.655,22.655,0.0
2020-02-11,22.835,23.165,22.82,23.165,301.0
2020-02-12,22.95,23.165,22.945,23.165,7138.0
2020-02-13,22.925,22.925,22.845,22.86,13345.0
2020-02-14,22.87,22.935,22.87,22.935,2357.0
2020-02-17,22.895,22.895,22.895,22.895,3035.0
2020-02-18,22.88,22.88,22.805,22.835,3794.0
2020-02-19,22.975,23.035,22.96,23.035,1654.0
2020-02-20,23.44,23.44,23.035,23.035,750.0
2020-02-21,23.13,23.13,22.99,23.06,18241.0
2020-02-24,22.795,22.795,22.65,22.665,3477.0
2020-02-25,22.23,22.36,22.11,22.225,6402.0
2020-02-26,21.88,21.88,21.765,21.83,8562.0
2020-02-27,21.64,21.865,21.64,21.725,5244.0
2020-02-28,21.055,21.17,20.94,20.94,2569.0
2020-03-02,20.865,20.88,20.44,20.88,89708.0
2020-03-03,21.135,21.325,21.135,21.2,26808.0
2020-03-04,21.01,21.01,20.93,20.945,2336.0
2020-03-05,21.325,21.365,21.325,21.365,2173.0
2020-03-06,21.1,21.1,20.84,20.84,7303.0
2020-03-09,20.455,20.455,19.89,20.415,971.0
2020-03-10,19.425,19.68,19.425,19.655,1972.0
2020-03-11,19.655,19.685,19.635,19.655,7598.0
2020-03-12,18.82,18.82,18.06,18.075,2163.0
2020-03-13,16.625,16.625,16.625,16.625,22.0
2020-03-16,17.205,17.705,17.05,17.115,6872.0
2020-03-17,16.355,16.97,16.355,16.97,96.0
2020-03-18,16.765,16.79,16.06,16.485,3701.0
2020-03-19,16.365,16.365,15.405,15.58,9932.0
2020-03-20,15.9,16.16,15.63,15.63,4833.0
2020-03-23,15.055,15.055,14.555,14.555,1812.0
2020-03-24,15.155,15.155,14.555,14.555,470.0
2020-03-25,15.635,16.08,15.635,15.79,331.0
2020-03-26,16.43,16.905,16.43,16.865,3026.0
2020-03-27,17.06,17.06,15.81,15.81,11495.0
2020-03-30,15.635,16.455,15.635,16.415,1418.0
2020-03-31,17.125,17.355,16.365,16.365,6417.0
2020-04-01,16.88,17.27,16.855,17.065,37089.0
2020-04-02,16.68,16.93,16.68,16.82,1759.0
2020-04-03,16.805,16.805,16.77,16.805,275.0
2020-04-06,16.845,16.945,16.845,16.945,2038.0
2020-04-07,17.58,17.58,17.08,17.205,4038.0
2020-04-08,16.905,17.33,16.84,17.33,2256.0
2020-04-09,17.405,17.545,17.265,17.545,3139.0
2020-04-14,17.905,17.915,17.905,17.905,3611.0
2020-04-15,18.29,18.315,18.025,18.025,5215.0
2020-04-16,17.645,17.95,17.645,17.95,3114.0
2020-04-17,18.35,18.575,18.35,18.575,407.0
2020-04-20,18.14,18.225,17.93,17.93,2563.0
2020-04-21,17.705,17.705,17.515,17.515,3915.0
2020-04-22,17.27,17.27,17.27,17.27,481.0
2020-04-23,17.42,17.42,17.37,17.37,523.0
2020-04-24,17.265,17.43,17.265,17.32,4421.0
2020-04-27,17.53,17.77,17.53,17.695,6204.0
2020-04-28,17.73,17.83,17.73,17.745,602.0
2020-04-29,17.765,17.805,17.765,17.795,297.0
2020-04-30,18.015,18.055,17.795,17.795,278.0
2020-05-01,18.025,18.025,17.615,17.67,1698.0
2020-05-04,17.99,18.0,17.145,17.58,11966.0
2020-05-05,17.83,17.83,17.58,17.58,100.0
2020-05-06,18.155,18.155,17.795,17.895,468.0
2020-05-07,17.745,17.77,17.745,17.745,1071.0
2020-05-08,17.94,17.99,17.855,17.855,3681.0
2020-05-11,17.865,18.205,17.865,18.08,6506.0
2020-05-12,18.1,18.1,17.915,17.93,3209.0
2020-05-13,17.93,17.94,17.855,17.905,1756.0
2020-05-14,17.845,18.03,17.845,17.905,1523.0
2020-05-15,18.065,18.065,17.93,17.93,942.0
2020-05-18,18.3,18.43,18.3,18.3,751.0
2020-05-19,18.675,18.675,18.665,18.675,1350.0
2020-05-20,18.675,18.825,18.675,18.675,1380.0
2020-05-21,19.165,19.165,18.775,18.775,5398.0
2020-05-22,18.8,18.865,18.65,18.65,5430.0
2020-05-25,18.915,19.04,18.915,19.04,4050.0
2020-05-26,19.34,19.6,19.34,19.53,8187.0
2020-05-27,19.55,19.58,19.43,19.555,2107.0
2020-05-28,19.74,19.825,19.6,19.665,3564.0
2020-05-29,19.55,19.64,19.525,19.55,1414.0
2020-06-01,19.515,19.58,19.515,19.515,2067.0
2020-06-02,19.68,19.725,19.615,19.655,7954.0
2020-06-03,19.765,19.9,19.765,19.9,1282.0
2020-06-04,20.075,20.075,19.865,19.9,1822.0
2020-06-05,19.83,19.9,19.825,19.865,2030.0
2020-06-09,20.34,20.34,20.29,20.29,3224.0
2020-06-10,20.215,20.215,20.165,20.2,2086.0
2020-06-11,19.865,20.015,19.865,19.95,541.0
2020-06-12,19.555,19.555,19.275,19.35,7563.0
2020-06-15,19.3,19.315,19.005,19.015,2195.0
2020-06-16,19.53,19.69,19.43,19.455,299.0
2020-06-17,19.88,19.88,19.675,19.805,1844.0
2020-06-18,19.715,19.715,19.48,19.59,2898.0
2020-06-19,19.775,19.85,19.65,19.655,3915.0
2020-06-22,19.515,19.7,19.515,19.69,3058.0
2020-06-23,19.805,19.805,19.515,19.625,27176.0
2020-06-24,19.74,19.78,19.625,19.75,34548.0
2020-06-25,19.4,19.4,19.275,19.4,934.0
2020-06-26,19.34,19.375,19.265,19.275,6991.0
2020-06-29,19.155,19.2,19.115,19.125,35600.0
2020-06-30,19.5,19.5,19.375,19.49,4613.0
2020-07-01,19.455,19.575,19.455,19.455,461.0
2020-07-02,19.76,19.76,19.76,19.76,965.0
2020-07-03,20.135,20.155,20.035,20.035,1579.0
2020-07-06,20.03,20.06,20.02,20.035,2509.0
2020-07-07,20.13,20.13,20.035,20.035,363.0
2020-07-08,19.945,19.945,19.775,19.775,2114.0
2020-07-09,19.74,19.82,19.735,19.735,17042.0
2020-07-10,19.65,19.685,19.565,19.66,2882.0
2020-07-13,19.735,19.735,19.635,19.66,262.0
2020-07-14,19.48,19.625,19.48,19.625,602.0
2020-07-15,19.885,19.92,19.835,19.85,6164.0
2020-07-16,19.845,19.845,19.845,19.845,194.0
2020-07-17,19.81,19.81,19.8,19.81,433.0
2020-07-20,19.92,19.925,19.81,19.835,2232.0
2020-07-21,20.12,20.29,20.12,20.29,4901.0
2020-07-22,20.21,20.235,20.08,20.08,9794.0
2020-07-23,20.255,20.305,20.205,20.305,4498.0
2020-07-24,19.975,20.0,19.97,20.0,1379.0
2020-07-27,19.975,20.085,19.975,20.08,1947.0
2020-07-28,20.12,20.12,20.12,20.12,135.0
2020-07-29,20.12,20.12,20.055,20.055,1865.0
2020-07-30,20.17,20.205,20.145,20.205,1699.0
2020-07-31,20.145,20.145,19.725,19.725,472.0
2020-08-03,19.775,19.97,19.775,19.945,1573.0
2020-08-04,20.33,20.345,20.23,20.265,738.0
2020-08-05,20.21,20.21,20.195,20.21,1745.0
2020-08-06,20.17,20.2,20.13,20.2,7290.0
2020-08-07,20.105,20.13,20.08,20.13,12071.0
2020-08-10,20.27,20.43,20.27,20.38,2498.0
2020-08-11,20.38,20.55,20.38,20.415,5867.0
2020-08-12,20.415,20.415,20.415,20.415,0.0
2020-08-13,20.315,20.37,20.095,20.12,21843.0
2020-08-14,20.295,20.305,20.29,20.305,792.0
2020-08-17,20.23,20.23,20.105,20.105,5298.0
2020-08-18,20.33,20.465,20.33,20.465,2083.0
2020-08-19,20.465,20.63,20.445,20.565,6667.0
2020-08-20,20.48,20.48,20.38,20.44,7508.0
2020-08-21,20.555,20.555,20.445,20.5,8583.0
2020-08-24,20.515,20.625,20.515,20.625,2629.0
2020-08-25,20.815,20.815,20.6,20.6,9614.0
2020-08-26,20.47,20.515,20.43,20.43,980.0
2020-08-27,20.655,20.69,20.625,20.65,4455.0
2020-08-28,20.38,20.455,20.37,20.395,2716.0
2020-08-31,20.48,20.48,20.43,20.455,649.0
2020-09-01,20.455,20.455,20.045,20.08,5702.0
2020-09-02,20.405,20.525,20.405,20.48,2999.0
2020-09-03,20.58,20.715,20.58,20.69,2283.0
2020-09-04,20.315,20.315,20.13,20.13,1414.0
2020-09-07,20.01,20.165,20.01,20.145,16389.0
2020-09-08,20.355,20.355,20.295,20.355,4091.0
2020-09-09,20.0,20.0,19.845,19.86,5302.0
2020-09-10,20.38,20.38,20.02,20.02,5156.0
2020-09-11,19.91,19.975,19.9,19.975,2329.0
2020-09-14,20.06,20.085,20.06,20.06,1451.0
2020-09-15,20.145,20.23,20.145,20.195,6759.0
2020-09-16,20.33,20.395,20.33,20.395,2586.0
2020-09-17,20.47,20.48,20.13,20.13,6618.0
2020-09-18,20.06,20.095,20.01,20.035,6925.0
2020-09-21,19.925,19.925,19.875,19.875,3287.0
2020-09-22,19.715,19.76,19.685,19.74,17272.0
2020-09-23,20.055,20.13,20.055,20.055,4584.0
2020-09-24,20.055,20.055,19.86,19.985,3824.0
2020-09-25,20.11,20.11,20.105,20.105,1324.0
2020-09-28,20.22,20.295,20.205,20.29,9291.0
2020-09-29,20.675,20.675,20.295,20.295,2776.0
2020-09-30,20.3,20.3,19.975,19.975,366.0
2020-10-01,20.025,20.27,20.025,20.185,6566.0
2020-10-02,20.12,20.12,20.015,20.015,2928.0
2020-10-05,20.1,20.355,20.1,20.355,1325.0
2020-10-06,20.355,20.465,20.355,20.465,5798.0
2020-10-07,20.415,20.68,20.415,20.68,8143.0
2020-10-08,20.77,20.88,20.77,20.865,3407.0
2020-10-09,20.82,20.925,20.79,20.925,2479.0
2020-10-12,20.9,20.94,20.9,20.94,1155.0
2020-10-13,21.155,21.245,21.155,21.21,6193.0
2020-10-14,21.17,21.185,21.12,21.185,2327.0
2020-10-15,21.205,21.205,21.18,21.185,1172.0
2020-10-16,21.16,21.16,20.96,20.96,9054.0
2020-10-19,21.12,21.21,21.11,21.21,1884.0
2020-10-20,21.16,21.22,21.05,21.05,8959.0
2020-10-21,21.085,21.12,21.04,21.12,3830.0
2020-10-22,20.99,21.035,20.815,21.01,19776.0
2020-10-23,21.01,21.01,20.82,20.965,4349.0
2020-10-26,20.99,20.99,20.88,20.96,67740.0
2020-10-27,20.795,20.795,20.565,20.61,13963.0
2020-10-28,20.45,20.635,20.45,20.61,3457.0
2020-10-29,20.415,20.415,20.16,20.21,2298.0
2020-10-30,20.27,20.27,20.025,20.095,1021.0
2020-11-02,20.145,20.245,20.04,20.205,2672.0
2020-11-03,20.54,20.67,20.535,20.65,85535.0
2020-11-04,20.6,20.635,20.515,20.635,1086.0
2020-11-05,20.95,20.975,20.94,20.975,528.0
2020-11-06,21.145,21.145,21.06,21.12,3060.0
2020-11-09,21.4,21.57,21.4,21.57,4472.0
2020-11-10,21.915,22.05,21.755,21.755,36770.0
2020-11-11,22.025,22.075,22.025,22.05,2407.0
2020-11-12,22.075,22.075,21.915,21.935,19761.0
2020-11-13,21.975,21.975,21.925,21.965,5002.0
2020-11-16,22.05,22.265,22.05,22.05,73.0
2020-11-17,22.305,22.305,22.12,22.13,8670.0
2020-11-18,22.23,22.23,22.13,22.13,2588.0
2020-11-19,22.05,22.075,22.0,22.07,4591.0
2020-11-20,22.025,22.05,22.02,22.025,9599.0
2020-11-23,22.075,22.075,22.02,22.025,7536.0
2020-11-24,22.17,22.17,22.035,22.06,39432.0
2020-11-25,22.29,22.29,22.11,22.135,14230.0
2020-11-26,22.18,22.195,22.07,22.07,19157.0
2020-11-27,21.985,22.07,21.985,21.99,11821.0
2020-11-30,22.075,22.075,21.84,21.89,9695.0
2020-12-01,21.84,22.105,21.84,22.05,46847.0
2020-12-02,22.18,22.18,21.935,21.975,10475.0
2020-12-03,22.035,22.085,22.035,22.085,4291.0
2020-12-04,22.06,22.11,22.06,22.11,9993.0
2020-12-07,22.23,22.38,22.155,22.155,6899.0
2020-12-08,22.24,22.28,22.215,22.255,20794.0
2020-12-09,22.355,22.365,22.33,22.365,9461.0
2020-12-10,22.27,22.27,22.135,22.18,10273.0
2020-12-11,22.06,22.06,21.925,21.99,15406.0
2020-12-14,22.01,22.025,21.975,21.99,16265.0
2020-12-15,21.985,22.005,21.815,21.91,10468.0
2020-12-16,22.135,22.16,22.13,22.155,8066.0
2020-12-17,22.245,22.305,22.205,22.305,11266.0
2020-12-18,22.3,22.3,22.11,22.13,18229.0
2020-12-21,22.05,22.085,21.935,22.075,17518.0
2020-12-22,21.965,21.965,21.84,21.84,10279.0
2020-12-23,22.0,22.06,21.965,22.06,20417.0
2020-12-24,22.22,22.22,22.17,22.17,580.0
2020-12-29,22.245,22.245,22.16,22.23,14311.0
2020-12-30,22.06,22.12,22.02,22.07,5956.0
2020-12-31,22.135,22.135,22.06,22.06,332.0
2021-01-04,21.975,22.205,21.975,22.205,61182.0
2021-01-05,22.095,22.19,22.085,22.18,6825.0
2021-01-06,22.11,22.11,21.915,21.915,6957.0
2021-01-07,22.135,22.135,22.025,22.11,7755.0
2021-01-08,22.145,22.145,21.965,22.0,5780.0
2021-01-11,22.0,22.13,21.795,22.13,6667.0
2021-01-12,21.855,21.88,21.805,21.805,1659.0
2021-01-13,21.745,21.745,21.57,21.625,2458.0
2021-01-14,21.75,21.75,21.7,21.7,607.0
2021-01-15,21.78,22.05,21.75,22.05,8347.0
2021-01-18,21.625,21.65,21.615,21.63,7701.0
2021-01-19,21.785,21.905,21.785,21.855,36141.0
2021-01-20,22.025,22.085,22.0,22.07,13229.0
2021-01-21,22.23,22.23,22.085,22.11,10588.0
2021-01-22,22.12,22.165,22.105,22.135,12863.0
2021-01-25,22.13,22.145,22.045,22.095,31287.0
2021-01-27,22.05,22.12,21.915,21.95,10384.0
2021-01-28,21.71,21.71,21.34,21.45,13460.0
2021-01-29,21.72,21.78,21.335,21.445,10799.0
2021-02-01,21.57,21.58,21.215,21.58,14165.0
2021-02-02,20.975,21.83,20.975,21.795,18558.0
2021-02-03,22.015,22.195,21.99,22.12,16224.0
2021-02-04,22.085,22.085,21.87,21.9,18183.0
2021-02-05,22.145,22.145,22.025,22.095,25749.0
2021-02-08,22.19,22.225,22.135,22.155,11860.0
2021-02-09,22.105,22.23,21.955,21.955,47411.0
2021-02-10,22.01,22.08,22.0,22.07,23898.0
2021-02-11,22.075,22.075,22.05,22.07,10187.0
2021-02-12,22.095,22.12,22.015,22.035,26993.0
2021-02-15,22.145,22.255,22.11,22.255,16812.0
2021-02-16,22.155,22.195,22.12,22.18,12560.0
2021-02-17,22.025,22.045,21.955,21.99,27339.0
2021-02-18,22.11,22.11,21.865,21.87,50303.0
2021-02-19,21.915,21.915,21.615,21.72,31830.0
2021-02-22,21.745,21.77,21.69,21.75,20799.0
2021-02-23,21.725,21.81,21.685,21.795,9438.0
2021-02-24,21.82,21.82,21.725,21.785,20992.0
2021-02-25,21.88,21.965,21.805,21.93,153863.0
2021-02-26,21.745,21.745,21.34,21.54,9873.0
2021-03-01,21.59,21.785,21.59,21.78,17821.0
2021-03-02,22.0,22.0,21.745,21.745,10926.0
2021-03-03,21.81,21.84,21.78,21.805,4789.0
2021-03-04,21.65,21.65,21.485,21.605,5640.0
2021-03-05,21.41,21.445,21.315,21.445,23783.0
2021-03-08,21.735,21.735,21.47,21.47,9921.0
2021-03-09,21.66,21.66,21.47,21.565,6546.0
2021-03-10,21.665,21.72,21.555,21.555,6084.0
2021-03-11,21.57,21.57,21.36,21.485,12969.0
2021-03-12,21.64,21.745,21.64,21.7,3318.0
2021-03-15,21.63,21.82,21.63,21.805,16571.0
2021-03-16,21.83,22.14,21.83,22.075,24679.0
2021-03-17,22.025,22.025,21.915,21.985,23480.0
2021-03-18,21.985,22.01,21.83,21.83,6583.0
2021-03-19,21.7,21.88,21.7,21.865,20900.0
2021-03-22,21.69,21.905,21.69,21.87,15184.0
2021-03-23,21.965,21.985,21.89,21.89,34428.0
2021-03-24,22.035,22.07,21.93,22.035,9277.0
2021-03-25,22.0,22.095,22.0,22.015,4179.0
2021-03-26,22.215,22.23,22.165,22.23,7865.0
2021-03-29,22.23,22.23,22.11,22.18,8731.0
2021-03-30,22.64,22.64,22.01,22.06,24841.0
2021-03-31,22.085,22.345,22.075,22.23,11016.0
2021-04-01,22.6,22.6,22.195,22.285,62070.0
2021-04-06,22.895,22.895,22.48,22.57,8897.0
2021-04-07,22.705,22.705,22.665,22.705,9777.0
2021-04-08,22.725,22.885,22.725,22.88,6325.0
2021-04-09,22.905,22.94,22.88,22.88,4180.0
2021-04-12,22.88,22.895,22.825,22.87,13166.0
2021-04-13,22.955,22.955,22.85,22.87,8180.0
2021-04-14,22.99,23.085,22.955,23.07,10562.0
2021-04-15,23.285,23.285,22.945,23.165,3927.0
2021-04-16,23.165,23.18,23.11,23.165,10407.0
2021-04-19,23.285,23.335,23.215,23.275,4057.0
2021-04-20,23.1,23.155,23.06,23.07,4266.0
2021-04-21,23.07,23.07,22.725,22.88,6425.0
2021-04-22,23.715,23.715,23.025,23.095,47285.0
2021-04-23,23.155,23.18,23.13,23.17,3582.0
2021-04-26,23.285,23.285,23.135,23.145,5897.0
2021-04-27,23.155,23.155,23.015,23.07,6656.0
2021-04-28,23.06,23.165,23.05,23.095,2622.0
2021-04-29,23.205,23.285,23.205,23.265,5015.0
2021-04-30,23.165,23.165,23.11,23.12,10266.0
2021-05-03,23.225,23.225,23.13,23.135,12854.0
2021-05-04,23.55,23.55,23.135,23.19,6016.0
2021-05-05,23.18,23.3,23.17,23.285,2512.0
2021-05-06,23.285,23.285,23.155,23.215,2236.0
2021-05-07,23.23,23.23,23.11,23.195,6844.0
2021-05-10,23.37,23.38,23.35,23.35,121.0
2021-05-11,23.405,23.405,23.24,23.31,1876.0
2021-05-12,23.31,23.31,23.015,23.05,9100.0
2021-05-13,23.05,23.05,22.775,22.775,6491.0
2021-05-14,23.0,23.0,22.855,22.905,5473.0
2021-05-17,22.905,23.325,22.905,22.965,11936.0
2021-05-18,23.07,23.075,23.015,23.075,2142.0
2021-05-19,23.11,23.11,22.585,22.61,19694.0
2021-05-20,22.61,22.915,22.61,22.915,6551.0
2021-05-21,22.94,23.035,22.905,22.965,14221.0
2021-05-24,23.32,23.32,22.895,22.99,24404.0
2021-05-25,22.94,23.285,22.94,23.215,2493.0
2021-05-26,23.535,23.535,23.215,23.285,8750.0
2021-05-27,23.37,23.37,23.225,23.29,4704.0
2021-05-28,23.42,23.515,23.42,23.515,6925.0
2021-05-31,23.54,23.61,23.475,23.515,38499.0
2021-06-01,23.515,23.515,23.37,23.5,62295.0
2021-06-02,23.48,23.62,23.48,23.62,4786.0
2021-06-03,23.82,23.82,23.725,23.765,6991.0
2021-06-04,24.095,24.095,23.69,23.8,69878.0
2021-06-07,24.32,24.32,23.88,23.905,1325.0
2021-06-08,24.015,24.015,23.905,23.975,5899.0
2021-06-09,24.145,24.155,23.94,23.98,8240.0
2021-06-10,23.99,24.13,23.98,24.12,8916.0
2021-06-11,24.165,24.275,24.085,24.24,20984.0
2021-06-15,24.24,24.405,24.24,24.36,4776.0
2021-06-16,24.38,24.38,24.24,24.24,12051.0
2021-06-17,24.905,24.905,24.085,24.135,11525.0
2021-06-18,24.32,24.37,24.32,24.36,32571.0
2021-06-21,24.36,24.36,23.945,24.04,7542.0
2021-06-22,24.335,24.43,24.275,24.395,10866.0
2021-06-23,24.345,24.38,24.265,24.275,8132.0
2021-06-24,24.285,24.285,24.105,24.105,66650.0
2021-06-25,24.285,24.385,24.285,24.355,4759.0
2021-06-28,24.405,24.405,24.12,24.19,9717.0
2021-06-29,24.19,24.19,24.035,24.19,7370.0
2021-06-30,24.475,24.475,24.385,24.395,13320.0
2021-07-01,24.31,24.31,24.23,24.23,10430.0
2021-07-02,24.24,24.64,24.205,24.29,5113.0
2021-07-05,24.92,24.92,24.465,24.815,14535.0
2021-07-06,24.83,24.83,24.205,24.205,49488.0
2021-07-07,24.62,24.62,24.335,24.42,5958.0
2021-07-08,24.605,24.675,24.535,24.535,9967.0
2021-07-09,24.555,24.555,24.17,24.17,7052.0
2021-07-12,24.455,24.485,24.42,24.45,8551.0
2021-07-13,24.615,24.685,24.605,24.64,4619.0
2021-07-14,24.865,24.865,24.555,24.555,8368.0
2021-07-15,24.675,24.675,24.545,24.545,16650.0
2021-07-16,24.615,24.615,24.5,24.525,7036.0
2021-07-19,24.51,24.51,24.275,24.42,15776.0
2021-07-20,24.38,24.605,24.285,24.35,8294.0
2021-07-21,24.605,24.605,24.465,24.465,8672.0
2021-07-22,24.45,24.64,24.45,24.63,4403.0
2021-07-23,24.69,24.725,24.655,24.655,6678.0
2021-07-26,24.77,24.795,24.735,24.77,5340.0
2021-07-27,25.015,25.015,24.76,24.79,5086.0
2021-07-28,24.78,24.78,24.655,24.77,3525.0
2021-07-29,24.725,24.825,24.725,24.825,14619.0
2021-07-30,24.83,24.91,24.725,24.725,12083.0
2021-08-02,25.075,25.135,25.025,25.025,17114.0
2021-08-03,25.075,25.12,25.03,25.04,2008.0
2021-08-04,25.12,25.135,25.06,25.135,6806.0
2021-08-05,25.075,25.19,25.075,25.18,10678.0
2021-08-06,25.26,25.26,25.125,25.16,6625.0
2021-08-09,25.26,25.31,25.23,25.24,10400.0
2021-08-10,25.345,25.36,25.24,25.33,13790.0
2021-08-11,25.33,25.335,25.215,25.24,5389.0
2021-08-12,25.595,25.595,25.265,25.3,8910.0
2021-08-13,25.43,25.53,25.43,25.46,450186.0
2021-08-16,25.43,25.465,25.39,25.465,11223.0
2021-08-17,25.44,25.44,25.225,25.3,13492.0
2021-08-18,25.425,25.425,25.26,25.405,12981.0
2021-08-19,25.66,25.66,25.26,25.38,4933.0
2021-08-20,25.39,25.415,25.24,25.285,5318.0
2021-08-23,25.475,25.475,25.32,25.415,8209.0
2021-08-24,25.815,25.92,25.475,25.485,10417.0
2021-08-25,25.53,25.565,25.45,25.53,39741.0
2021-08-26,25.555,25.555,25.345,25.345,7658.0
2021-08-27,25.38,25.38,25.265,25.37,2379.0
2021-08-30,25.51,25.53,25.38,25.53,9741.0
2021-08-31,25.595,25.77,25.565,25.755,31535.0
2021-09-01,25.665,25.695,25.475,25.665,7576.0
2021-09-02,25.685,25.685,25.57,25.685,8359.0
2021-09-03,25.77,25.84,25.77,25.84,1988.0
2021-09-06,25.685,25.875,25.65,25.85,7490.0
2021-09-07,25.97,25.97,25.825,25.935,13271.0
2021-09-08,25.83,25.83,25.52,25.685,10538.0
2021-09-09,25.695,25.695,25.205,25.24,6865.0
2021-09-10,25.535,25.535,25.33,25.425,6396.0
2021-09-13,25.495,25.52,25.405,25.485,1275.0
2021-09-14,25.555,25.555,25.33,25.45,4123.0
2021-09-15,25.52,25.555,25.425,25.53,4872.0
2021-09-16,25.605,25.7,25.57,25.615,8456.0
2021-09-17,25.615,25.615,25.125,25.405,10430.0
2021-09-20,25.24,25.24,24.855,25.005,24577.0
2021-09-21,24.72,25.025,24.595,25.005,10162.0
2021-09-22,25.015,25.275,24.97,25.25,5570.0
2021-09-23,25.685,25.685,25.335,25.43,17119.0
2021-09-24,25.51,25.51,25.16,25.19,27879.0
2021-09-27,25.32,25.345,25.225,25.25,3267.0
2021-09-28,25.125,25.125,24.725,24.725,4454.0
2021-09-29,24.465,24.5,24.335,24.44,18328.0
2021-09-30,24.62,24.805,24.555,24.77,46290.0
2021-10-01,24.485,24.49,24.335,24.36,6342.0
2021-10-04,24.5,24.735,24.5,24.585,5068.0
2021-10-05,24.38,24.44,24.255,24.43,12389.0
2021-10-06,24.51,24.615,24.285,24.31,3972.0
2021-10-07,24.5,24.585,24.475,24.58,22036.0
2021-10-08,24.72,24.76,24.595,24.7,2841.0
2021-10-11,24.585,24.595,24.465,24.595,7856.0
2021-10-12,24.525,24.665,24.45,24.485,2790.0
2021-10-13,24.49,24.58,24.49,24.545,3311.0
2021-10-14,24.76,24.92,24.76,24.875,11746.0
2021-10-15,24.945,24.945,24.825,24.945,5532.0
2021-10-18,25.005,25.005,24.855,24.875,14940.0
2021-10-19,24.9,25.03,24.9,24.97,13584.0
2021-10-20,25.145,25.195,25.12,25.125,33236.0
2021-10-21,25.125,25.205,25.075,25.155,12915.0
2021-10-22,25.145,25.24,25.145,25.155,13151.0
2021-10-25,25.16,25.265,25.145,25.23,18311.0
2021-10-26,25.3,25.335,25.23,25.26,8052.0
2021-10-27,25.275,25.44,25.215,25.32,5318.0
2021-10-28,25.285,25.295,25.23,25.265,9640.0
2021-10-29,25.275,25.275,24.92,25.015,5666.0
2021-11-01,25.18,25.26,25.085,25.215,4054.0
2021-11-02,25.37,25.37,25.085,25.135,26840.0
2021-11-03,25.295,25.425,25.295,25.345,3353.0
2021-11-04,25.405,25.405,25.31,25.405,13294.0
2021-11-05,25.565,25.675,25.565,25.605,20234.0
2021-11-08,25.695,25.695,25.51,25.53,3509.0
2021-11-09,25.545,25.66,25.53,25.595,6973.0
2021-11-10,25.59,25.59,25.39,25.425,59765.0
2021-11-11,25.345,25.405,25.23,25.32,7989.0
2021-11-12,25.43,25.53,25.425,25.495,3248.0
2021-11-15,25.52,25.685,25.52,25.64,4783.0
2021-11-16,25.64,25.64,25.46,25.46,34619.0
2021-11-17,25.625,25.695,25.485,25.495,9695.0
2021-11-18,25.565,25.745,25.565,25.73,8614.0
2021-11-19,25.66,25.77,25.66,25.77,8335.0
2021-11-22,25.77,25.77,25.595,25.695,14156.0
2021-11-23,25.66,25.815,25.595,25.815,7357.0
2021-11-24,25.71,25.755,25.675,25.755,10246.0
2021-11-25,25.78,25.86,25.745,25.83,17841.0
2021-11-26,25.8,25.8,25.395,25.44,7388.0
2021-11-29,25.16,25.38,25.12,25.33,12700.0
2021-11-30,25.36,25.63,25.25,25.25,6821.0
2021-12-01,25.25,25.345,25.09,25.265,20195.0
2021-12-02,25.09,25.145,24.995,25.145,5679.0
2021-12-03,25.17,25.18,25.005,25.075,5556.0
2021-12-06,25.075,25.145,25.015,25.11,11042.0
2021-12-07,25.32,25.32,25.18,25.31,7093.0
2021-12-08,25.58,25.595,25.52,25.555,3199.0
2021-12-09,25.7,25.77,25.65,25.685,6172.0
2021-12-10,25.615,25.615,25.475,25.58,10932.0
2021-12-13,25.565,25.735,25.565,25.665,15904.0
2021-12-14,25.595,25.86,25.595,25.85,5033.0
2021-12-15,25.7,25.7,25.53,25.53,13073.0
2021-12-16,25.595,25.63,25.425,25.5,15320.0
2021-12-17,25.555,25.555,25.405,25.405,9986.0
2021-12-20,25.38,25.475,25.38,25.415,6550.0
2021-12-21,25.44,25.595,25.415,25.595,16228.0
2021-12-22,25.59,25.665,25.535,25.665,4573.0
2021-12-23,25.745,25.79,25.73,25.735,10276.0
2021-12-24,25.86,25.91,25.86,25.91,14501.0
2021-12-29,26.13,26.235,26.07,26.235,4437.0
2021-12-30,26.37,26.37,26.2,26.26,5084.0
2021-12-31,26.255,26.265,26.11,26.11,3085.0
2022-01-04,26.185,26.585,26.185,26.47,3869.0
2022-01-05,26.655,26.655,26.39,26.405,6453.0
2022-01-06,26.015,26.055,25.47,25.47,9829.0
2022-01-07,25.735,25.825,25.675,25.78,2611.0
2022-01-10,25.78,25.78,25.555,25.665,9457.0
2022-01-11,25.62,25.7,25.55,25.55,8354.0
2022-01-12,25.765,25.79,25.635,25.69,4328.0
2022-01-13,25.72,25.745,25.655,25.69,2673.0
2022-01-14,25.565,25.565,25.405,25.425,3216.0
2022-01-17,25.43,25.46,25.3,25.45,6780.0
2022-01-18,25.47,25.555,25.395,25.415,4561.0
2022-01-19,25.255,25.28,25.175,25.175,6129.0
2022-01-20,25.065,25.18,25.02,25.18,4488.0
2022-01-21,25.05,25.05,24.59,24.59,12945.0
2022-01-24,24.485,24.61,24.37,24.555,6141.0
2022-01-25,24.45,24.45,23.69,23.78,15053.0
2022-01-27,23.745,23.94,22.93,23.125,11055.0
2022-01-28,23.315,23.635,23.125,23.555,8665.0
2022-01-31,23.655,23.79,23.555,23.745,11496.0
2022-02-01,23.705,23.965,23.68,23.965,9759.0
2022-02-02,24.145,24.235,24.02,24.225,5425.0
2022-02-03,24.395,24.395,23.985,24.045,7450.0
2022-02-04,24.085,24.155,23.965,24.085,2118.0
2022-02-07,24.04,24.17,23.95,24.17,2402.0
2022-02-08,24.18,24.37,24.18,24.37,4179.0
2022-02-09,24.485,24.52,24.27,24.495,7026.0
2022-02-10,24.885,24.885,24.555,24.61,2497.0
2022-02-11,24.44,24.44,24.135,24.28,11419.0
2022-02-14,24.2,24.29,24.19,24.215,3082.0
2022-02-15,24.1,24.25,24.03,24.21,14288.0
2022-02-16,24.44,24.575,24.36,24.575,3266.0
2022-02-17,24.805,24.805,24.585,24.585,6868.0
2022-02-18,24.325,24.395,24.26,24.36,3037.0
2022-02-21,24.125,24.215,23.96,24.215,1979.0
2022-02-22,24.075,24.1,23.92,24.01,4054.0
2022-02-23,24.125,24.145,24.11,24.145,8840.0
2022-02-24,24.125,24.125,23.555,23.59,4724.0
2022-02-25,23.905,23.905,23.68,23.68,5399.0
2022-02-28,23.735,23.83,23.59,23.79,8592.0
2022-03-01,23.92,24.1,23.92,23.96,8514.0
2022-03-02,23.77,23.965,23.77,23.94,6042.0
2022-03-03,23.965,24.12,23.965,24.0,1880.0
2022-03-04,23.92,23.95,23.53,23.86,3659.0
2022-03-07,23.815,23.915,23.45,23.45,3034.0
2022-03-08,23.6,23.6,23.36,23.36,3058.0
2022-03-09,23.405,23.62,23.375,23.61,4752.0
2022-03-10,23.86,24.09,23.86,23.975,3411.0
2022-03-11,23.985,23.985,23.7,23.7,1769.0
2022-03-14,23.665,23.96,23.665,23.96,1758.0
2022-03-15,23.815,23.875,23.77,23.815,25118.0
2022-03-16,24.01,24.135,24.01,24.11,9442.0
2022-03-17,24.59,26.235,24.405,24.43,5287.0
2022-03-18,24.555,24.555,24.42,24.505,2116.0
2022-03-21,24.87,24.87,24.51,24.52,12069.0
2022-03-22,24.725,24.725,24.54,24.62,6944.0
2022-03-23,24.725,24.725,24.63,24.67,13149.0
2022-03-24,24.69,24.69,24.52,24.53,3276.0
2022-03-25,24.745,24.79,24.71,24.78,5136.0
2022-03-28,24.84,24.84,24.68,24.68,6459.0
2022-03-29,24.77,24.88,24.77,24.825,138403.0
2022-03-30,25.03,25.1,24.975,25.03,6654.0
2022-03-31,25.175,25.175,25.04,25.05,1713.0
2022-04-01,24.995,25.05,24.965,25.01,6067.0
2022-04-04,25.02,25.235,25.02,25.235,9880.0
2022-04-05,25.235,25.405,25.19,25.225,3110.0
2022-04-06,25.1,25.1,24.895,25.065,4244.0
2022-04-07,24.995,24.995,24.835,24.835,11389.0
2022-04-08,24.885,24.995,24.885,24.925,12483.0
2022-04-11,25.03,25.05,24.93,24.985,5837.0
2022-04-12,24.895,24.975,24.79,24.835,6833.0
2022-04-13,24.885,24.895,24.815,24.84,7905.0
2022-04-14,25.055,25.065,24.995,25.05,4757.0
2022-04-19,25.12,25.165,25.09,25.09,5526.0
2022-04-20,25.37,25.425,25.255,25.345,2675.0
2022-04-21,25.415,25.51,25.335,25.47,17278.0
2022-04-22,25.305,25.305,25.175,25.27,44690.0
2022-04-26,25.54,25.54,24.725,24.8,8385.0
2022-04-27,24.545,24.67,24.495,24.62,5253.0
2022-04-28,24.85,24.85,24.8,24.84,1479.0
2022-04-29,25.13,25.225,25.13,25.155,2843.0
2022-05-02,24.95,24.95,24.665,24.715,20336.0
2022-05-03,24.715,24.755,24.555,24.635,9654.0
2022-05-04,24.68,24.71,24.465,24.465,34589.0
2022-05-05,24.735,24.8,24.655,24.715,2955.0
2022-05-06,24.575,24.575,24.125,24.155,17427.0
2022-05-09,23.905,23.905,23.61,23.61,11911.0
2022-05-10,23.25,23.465,23.035,23.455,8960.0
2022-05-11,23.385,23.545,23.245,23.545,3199.0
2022-05-12,23.375,23.375,23.03,23.055,146138.0
2022-05-13,23.12,23.485,23.12,23.485,7751.0
2022-05-16,23.795,23.85,23.625,23.67,1587.0
2022-05-17,23.795,23.795,23.575,23.61,3860.0
2022-05-18,23.93,23.93,23.795,23.87,2143.0
2022-05-19,23.54,23.655,23.51,23.635,833.0
2022-05-20,23.825,23.92,23.79,23.905,11102.0
2022-05-23,24.12,24.12,23.93,23.96,5349.0
2022-05-24,23.985,23.985,23.84,23.84,1695.0
2022-05-25,23.77,23.85,23.77,23.83,3902.0
2022-05-26,23.825,23.825,23.655,23.69,4706.0
2022-05-27,23.85,23.85,23.725,23.725,524.0
2022-05-30,24.04,24.145,24.01,24.145,1022.0
2022-05-31,24.145,24.145,24.0,24.045,23872.0
2022-06-01,24.045,24.045,23.735,23.735,29259.0
2022-06-02,23.6,23.6,23.475,23.475,3490.0
2022-06-03,23.94,23.94,23.69,23.75,6476.0
2022-06-06,23.58,23.625,23.58,23.58,5958.0
2022-06-07,23.61,23.61,23.12,23.205,20311.0
2022-06-08,23.44,23.555,23.44,23.465,640.0
2022-06-09,23.33,23.33,23.205,23.225,5421.0
2022-06-10,23.045,23.045,22.795,22.85,5992.0
2022-06-14,22.0,22.0,21.68,21.9,4290.0
2022-06-15,21.965,21.99,21.76,21.76,1079.0
2022-06-16,22.025,22.07,21.76,21.76,8925.0
2022-06-17,21.42,21.42,21.205,21.41,3710.0
2022-06-20,21.445,21.545,21.355,21.465,41507.0
2022-06-21,21.635,21.69,21.565,21.645,1257.0
2022-06-22,21.785,21.785,21.555,21.555,6896.0
2022-06-23,21.725,21.795,21.635,21.725,5414.0
2022-06-24,21.76,22.055,21.75,22.055,5593.0
2022-06-27,22.135,22.34,22.135,22.34,8111.0
2022-06-28,22.34,22.43,22.315,22.385,4382.0
2022-06-29,22.385,22.385,22.065,22.145,4531.0
2022-06-30,22.235,22.235,21.93,21.93,1765.0
2022-07-01,21.985,22.03,21.83,21.83,2716.0
2022-07-04,22.21,22.21,21.955,21.955,2477.0
2022-07-05,22.125,22.125,22.03,22.12,4712.0
2022-07-06,21.93,22.165,21.93,22.1,9803.0
2022-07-07,22.065,22.11,22.055,22.055,121.0
2022-07-08,22.3,22.36,22.235,22.325,9264.0
2022-07-11,22.38,22.38,22.045,22.045,3294.0
2022-07-12,22.11,22.11,21.945,21.955,1732.0
2022-07-13,21.855,22.075,21.855,22.075,6173.0
2022-07-14,22.055,22.255,22.055,22.255,10316.0
2022-07-15,22.155,22.155,21.975,22.12,2892.0
2022-07-18,22.38,22.38,22.165,22.345,10223.0
2022-07-19,22.345,22.345,22.11,22.145,4354.0
2022-07-20,22.56,22.65,22.495,22.63,3262.0
2022-07-21,22.755,22.755,22.63,22.705,5680.0
2022-07-22,22.74,22.84,22.74,22.795,14674.0
2022-07-25,22.81,22.82,22.75,22.75,4312.0
2022-07-26,22.785,22.785,22.665,22.765,5254.0
2022-07-27,22.765,22.765,22.685,22.765,2506.0
2022-07-28,22.97,23.0,22.83,23.0,2522.0
2022-07-29,23.225,23.325,23.18,23.325,4552.0
2022-08-01,23.35,23.45,23.35,23.45,2553.0
2022-08-02,23.485,23.485,23.285,23.385,2634.0
2022-08-03,23.295,23.475,23.27,23.475,11420.0
2022-08-04,23.665,23.665,23.52,23.52,4558.0
2022-08-05,23.64,23.7,23.575,23.7,4647.0
2022-08-08,23.62,23.645,23.555,23.64,4516.0
2022-08-09,23.73,23.87,23.72,23.865,17623.0
2022-08-10,23.775,23.775,23.61,23.64,3118.0
2022-08-11,24.005,24.005,23.87,23.88,6444.0
2022-08-12,23.87,23.87,23.665,23.665,13961.0
2022-08-15,23.825,23.9,23.825,23.89,837.0
2022-08-16,23.97,23.97,23.87,23.87,553.0
2022-08-17,23.915,23.98,23.8,23.98,2861.0
2022-08-18,23.97,23.97,23.72,23.8,2106.0
2022-08-19,23.825,23.845,23.775,23.81,1720.0
2022-08-22,23.7,23.7,23.465,23.63,1077.0
2022-08-23,23.52,23.53,23.385,23.385,5167.0
2022-08-24,23.42,23.505,23.34,23.495,4508.0
2022-08-25,23.7,23.745,23.69,23.69,27467.0
2022-08-26,23.845,23.99,23.845,23.955,11495.0
2022-08-29,23.485,23.485,23.33,23.37,3484.0
2022-08-30,23.37,23.61,23.37,23.555,7458.0
2022-08-31,23.37,23.595,23.37,23.53,1816.0
2022-09-01,23.315,23.315,23.17,23.24,721.0
2022-09-02,23.16,23.16,22.99,22.99,4067.0
2022-09-05,23.09,23.115,22.935,23.01,7807.0
2022-09-06,22.99,23.195,22.99,23.105,1939.0
2022-09-07,22.845,22.845,22.71,22.84,11801.0
2022-09-08,22.785,23.36,22.785,23.36,13515.0
2022-09-09,23.42,23.575,23.415,23.565,6018.0
2022-09-12,23.81,23.825,23.735,23.755,1296.0
2022-09-13,23.89,23.9,23.835,23.9,3740.0
2022-09-14,23.385,23.385,23.135,23.26,470.0
2022-09-15,23.37,23.395,23.18,23.19,8098.0
2022-09-16,22.935,22.935,22.775,22.8,4809.0
2022-09-19,23.385,23.385,22.785,22.8,6279.0
2022-09-20,23.0,23.0,22.89,22.9,10884.0
2022-09-21,22.785,22.785,22.515,22.575,7939.0
2022-09-23,22.37,22.37,21.92,21.99,7922.0
2022-09-26,21.715,21.81,21.63,21.765,7569.0
2022-09-27,21.785,21.785,21.65,21.705,14750.0
2022-09-28,21.695,21.705,21.615,21.615,2268.0
2022-09-29,21.865,22.035,21.865,22.035,13470.0
2022-09-30,21.715,21.75,21.625,21.675,4615.0
2022-10-03,21.695,21.695,21.45,21.595,1882.0
2022-10-04,21.99,22.02,21.99,22.01,1077.0
2022-10-05,22.665,22.73,22.65,22.72,5572.0
2022-10-06,22.72,22.765,22.595,22.73,5517.0
2022-10-07,22.605,22.605,22.53,22.595,755.0
2022-10-10,22.2,22.2,22.055,22.09,642.0
2022-10-11,22.19,22.21,22.125,22.125,1312.0
2022-10-12,22.01,22.01,21.975,21.985,3245.0
2022-10-13,21.81,21.895,21.81,21.84,2577.0
2022-10-14,22.035,22.155,22.035,22.145,14695.0
2022-10-17,21.93,21.93,21.765,21.83,9946.0
2022-10-18,22.145,22.315,22.145,22.225,13663.0
2022-10-19,22.44,22.56,22.435,22.505,8708.0
2022-10-20,22.21,22.21,22.03,22.03,4825.0
2022-10-21,22.065,22.065,21.91,21.91,2021.0
2022-10-24,22.38,22.395,22.235,22.315,2140.0
2022-10-25,22.48,22.48,22.325,22.36,11391.0
2022-10-26,22.54,22.605,22.39,22.495,7482.0
2022-10-27,22.675,22.685,22.585,22.595,3433.0
2022-10-28,22.615,22.615,22.35,22.405,3097.0
2022-10-31,22.83,22.83,22.55,22.63,3588.0
2022-11-01,22.755,23.0,22.695,23.0,1686.0
2022-11-02,23.105,23.125,23.0,23.025,2022.0
2022-11-03,22.515,22.685,22.435,22.615,756.0
2022-11-04,22.72,22.72,22.57,22.71,10818.0
2022-11-07,22.73,22.91,22.73,22.875,11216.0
2022-11-08,22.89,22.92,22.82,22.855,6274.0
2022-11-09,22.99,23.195,22.99,23.135,5281.0
2022-11-10,23.07,23.105,22.99,23.015,4149.0
2022-11-11,23.575,23.78,23.575,23.735,3455.0
2022-11-14,23.8,23.825,23.585,23.585,461.0
2022-11-15,23.6,23.6,23.385,23.44,4422.0
2022-11-16,23.43,23.505,23.415,23.46,13864.0
2022-11-17,23.6,23.6,23.52,23.6,9258.0
2022-11-18,23.61,23.69,23.565,23.565,3733.0
2022-11-21,23.62,23.62,23.565,23.585,1250.0
2022-11-22,23.63,23.73,23.6,23.72,3283.0
2022-11-23,23.855,23.855,23.755,23.765,3234.0
2022-11-24,23.82,23.98,23.82,23.96,2447.0
2022-11-25,24.0,24.025,23.96,23.98,6489.0
2022-11-28,23.925,23.99,23.925,23.99,6858.0
2022-11-29,23.89,24.035,23.89,24.015,12281.0
2022-11-30,24.06,24.135,23.915,24.135,9690.0
2022-12-01,24.44,24.465,24.33,24.385,3615.0
2022-12-02,24.41,24.41,24.27,24.305,4395.0
2022-12-05,24.295,24.385,24.295,24.35,8076.0
2022-12-06,24.26,24.275,24.125,24.185,12353.0
2022-12-07,24.015,24.095,23.935,24.015,3346.0
2022-12-08,23.98,23.98,23.82,23.9,9311.0
2022-12-09,23.9,24.0,23.845,24.0,1006.0
2022-12-12,23.925,23.925,23.81,23.87,6429.0
2022-12-13,23.935,24.0,23.915,23.99,2711.0
2022-12-14,24.015,24.14,23.97,24.105,13350.0
2022-12-15,24.0,24.005,23.88,23.9,4292.0
2022-12-16,23.595,23.79,23.595,23.79,3298.0
2022-12-19,23.64,23.7,23.61,23.64,11034.0
2022-12-20,23.475,23.475,23.105,23.405,3120.0
2022-12-21,23.34,23.485,23.285,23.475,10704.0
2022-12-22,23.565,23.63,23.55,23.55,8639.0
2022-12-23,23.385,23.415,23.28,23.395,8747.0
2022-12-28,23.45,23.45,23.285,23.285,172.0
2022-12-29,23.28,23.28,23.1,23.105,5354.0
2022-12-30,23.405,23.405,23.315,23.315,2871.0
2023-01-03,23.34,23.34,23.015,23.2,54650.0
2023-01-04,23.45,23.495,23.375,23.495,859.0
2023-01-05,23.495,23.75,23.495,23.75,129.0
2023-01-06,23.685,23.685,23.575,23.68,9510.0
2023-01-09,23.89,23.965,23.805,23.85,5295.0
2023-01-10,23.78,23.86,23.725,23.76,2904.0
2023-01-11,23.91,24.055,23.91,24.025,4746.0
2023-01-12,24.19,24.285,24.185,24.24,1043.0
2023-01-13,24.43,24.47,24.36,24.385,1666.0
2023-01-16,24.54,24.615,24.53,24.56,4963.0
2023-01-17,24.615,24.615,24.525,24.56,3211.0
2023-01-18,24.715,24.715,24.585,24.615,23320.0
2023-01-19,24.81,24.815,24.605,24.705,3387.0
2023-01-20,24.81,24.81,24.69,24.725,5052.0
2023-01-23,24.965,24.965,24.755,24.865,6108.0
2023-01-24,24.975,25.11,24.975,25.085,5252.0
2023-01-25,25.155,25.165,24.99,25.065,5275.0
2023-01-27,25.185,25.185,25.03,25.1,5719.0
2023-01-30,25.23,25.23,25.085,25.205,10069.0
2023-01-31,25.205,25.205,24.92,24.925,82896.0
2023-02-01,25.13,25.195,25.085,25.095,1353.0
2023-02-02,25.265,25.385,25.265,25.315,44300.0
2023-02-03,25.395,25.505,25.395,25.505,832.0
2023-02-06,25.505,25.505,25.36,25.37,7683.0
2023-02-07,25.265,25.33,25.185,25.185,6817.0
2023-02-08,25.33,25.33,25.25,25.25,2167.0
2023-02-09,25.285,25.285,25.095,25.095,12519.0
2023-02-10,24.99,24.99,24.88,24.91,15497.0
2023-02-13,24.725,24.8,24.69,24.755,7676.0
2023-02-14,24.92,24.92,24.8,24.815,64374.0
2023-02-15,24.855,24.925,24.735,24.755,43627.0
2023-02-16,24.81,25.155,24.715,25.1,3612.0
2023-02-17,24.985,25.045,24.91,24.935,6335.0
2023-02-20,25.03,25.03,24.835,24.855,8835.0
2023-02-21,24.855,24.92,24.78,24.88,6804.0
2023-02-22,24.625,24.79,24.625,24.755,4507.0
2023-02-23,24.835,24.855,24.76,24.855,3706.0
2023-02-24,24.9,25.03,24.88,24.985,10052.0
2023-02-27,24.88,24.88,24.58,24.605,17194.0
2023-02-28,24.715,24.8,24.715,24.8,6595.0
2023-03-01,24.69,24.855,24.615,24.81,9083.0
2023-03-02,24.81,24.81,24.735,24.735,2494.0
2023-03-03,24.67,24.825,24.67,24.8,8888.0
2023-03-06,24.945,25.03,24.945,24.965,4181.0
2023-03-07,24.99,25.14,24.965,25.14,2026.0
2023-03-08,25.01,25.04,24.945,24.955,15209.0
2023-03-09,25.205,25.205,25.155,25.175,1202.0
2023-03-10,25.075,25.075,24.68,24.76,16097.0
2023-03-13,24.625,24.68,24.34,24.58,2712.0
2023-03-14,24.415,24.415,24.09,24.185,4923.0
2023-03-15,23.89,24.515,23.89,24.415,1854.0
2023-03-16,24.12,24.275,24.08,24.275,6984.0
2023-03-17,24.2,24.31,24.165,24.31,20453.0
2023-03-20,24.13,24.185,23.945,23.945,4819.0
2023-03-21,24.21,24.22,24.145,24.165,2563.0
2023-03-22,24.305,24.305,24.23,24.245,734.0
2023-03-23,24.045,24.09,24.01,24.09,5849.0
2023-03-24,24.09,24.09,23.91,24.055,18846.0
2023-03-27,24.255,24.265,24.21,24.265,922.0
2023-03-28,24.305,24.46,24.305,24.385,3871.0
2023-03-29,24.485,24.485,24.385,24.47,341.0
2023-03-30,24.645,24.68,24.595,24.65,10402.0
2023-03-31,24.65,24.87,24.65,24.87,2536.0
2023-04-03,24.99,25.03,24.975,24.985,6059.0
2023-04-04,25.065,25.14,25.04,25.14,5026.0
2023-04-05,25.24,25.265,25.22,25.23,1894.0
2023-04-06,25.295,25.295,25.075,25.075,6114.0
2023-04-11,25.195,25.505,25.195,25.495,888.0
2023-04-12,25.25,25.605,25.25,25.545,9207.0
2023-04-13,25.68,25.68,25.495,25.545,1243.0
2023-04-14,25.59,25.765,25.59,25.735,8867.0
2023-04-17,25.775,25.83,25.745,25.745,2229.0
2023-04-18,25.78,25.78,25.66,25.66,1879.0
2023-04-19,25.775,25.775,25.69,25.725,11441.0
2023-04-20,25.71,25.775,25.71,25.745,3937.0
2023-04-21,25.67,25.72,25.67,25.68,6328.0
2023-04-24,25.725,25.755,25.645,25.755,11460.0
2023-04-26,25.59,25.725,25.59,25.725,2605.0
2023-04-27,25.755,25.755,25.56,25.57,9205.0
2023-04-28,25.66,25.725,25.66,25.69,6112.0
2023-05-01,25.865,25.89,25.765,25.765,6868.0
2023-05-02,25.66,25.72,25.38,25.38,5283.0
2023-05-03,25.305,25.34,25.12,25.165,5446.0
2023-05-04,25.275,25.395,25.26,25.395,4486.0
2023-05-05,25.525,25.56,25.46,25.56,5015.0
2023-05-08,25.79,25.79,25.69,25.725,4812.0
2023-05-09,25.81,25.81,25.655,25.69,9203.0
2023-05-10,25.645,25.68,25.59,25.615,6031.0
2023-05-11,25.69,25.7,25.67,25.7,5431.0
2023-05-12,25.655,25.69,25.615,25.69,7179.0
2023-05-15,25.81,25.855,25.68,25.855,4663.0
2023-05-16,25.875,25.875,25.68,25.7,14797.0
2023-05-17,25.535,25.6,25.495,25.59,3957.0
2023-05-18,25.755,25.755,25.67,25.67,14862.0
2023-05-19,25.78,25.8,25.775,25.775,1248.0
2023-05-22,25.775,25.885,25.67,25.765,265739.0
2023-05-23,25.765,25.81,25.69,25.725,33362.0
2023-05-24,25.58,25.615,25.525,25.545,7497.0
2023-05-25,25.23,25.37,25.11,25.33,11529.0
2023-05-26,25.38,25.405,25.34,25.395,52778.0
2023-05-29,25.725,25.725,25.545,25.545,25662.0
2023-05-30,25.49,25.59,25.49,25.545,70143.0
2023-05-31,25.57,25.57,25.275,25.305,4590.0
2023-06-01,25.48,25.48,25.25,25.33,8960.0
2023-06-02,25.72,25.72,25.47,25.49,20865.0
2023-06-05,25.625,25.775,25.625,25.68,3067.0
2023-06-06,25.545,25.58,25.38,25.405,7422.0
2023-06-07,25.48,25.48,25.36,25.36,6495.0
2023-06-08,25.295,25.405,25.11,25.11,19805.0
2023-06-09,25.085,25.265,25.085,25.24,5101.0
2023-06-13,25.325,25.325,25.26,25.285,15302.0
2023-06-14,25.295,25.385,25.295,25.35,41302.0
2023-06-15,25.185,25.49,25.185,25.38,16831.0
2023-06-16,25.47,25.655,25.47,25.655,8387.0
2023-06-19,25.67,25.8,25.66,25.79,42672.0
2023-06-20,25.79,26.01,25.79,25.945,10043.0
2023-06-21,25.985,26.03,25.89,25.89,24573.0
2023-06-22,25.985,25.985,25.36,25.36,23035.0
2023-06-23,25.415,25.415,25.04,25.04,10141.0
2023-06-26,25.04,25.085,24.99,25.01,11583.0
2023-06-27,25.155,25.205,25.1,25.14,44745.0
2023-06-28,25.36,25.45,25.285,25.415,51373.0
2023-06-29,25.535,25.58,25.49,25.58,4002.0
2023-06-30,25.625,25.625,25.375,25.57,12185.0
2023-07-03,25.9,25.9,25.615,25.73,10545.0
2023-07-04,25.835,25.87,25.71,25.815,25118.0
2023-07-05,25.805,25.84,25.785,25.815,21440.0
2023-07-06,25.655,25.685,25.535,25.59,11737.0
2023-07-07,25.395,25.395,25.105,25.15,4786.0
2023-07-10,25.215,25.215,24.96,24.96,28518.0
2023-07-11,25.25,25.345,25.245,25.325,1510.0
2023-07-12,25.495,25.535,25.385,25.41,253639.0
2023-07-13,25.685,25.86,25.685,25.85,31376.0
2023-07-14,25.89,26.065,25.89,26.055,21948.0
2023-07-17,26.15,26.15,25.975,26.05,5526.0
2023-07-18,25.945,25.98,25.86,25.905,4477.0
2023-07-19,25.955,26.01,25.89,25.915,16561.0
2023-07-20,26.095,26.14,25.945,25.945,19598.0
2023-07-21,25.825,25.825,25.655,25.71,6554.0
2023-07-24,25.87,25.87,25.75,25.76,6890.0
2023-07-25,25.76,25.835,25.76,25.825,5324.0
2023-07-26,25.825,26.065,25.825,25.975,12873.0
2023-07-27,25.975,26.415,25.975,26.375,3541.0
2023-07-28,26.28,26.28,25.925,26.105,25553.0
2023-07-31,26.15,26.18,25.98,26.055,7269.0
2023-08-01,26.055,26.33,26.055,26.225,9240.0
2023-08-02,26.215,26.215,25.89,25.915,4078.0
2023-08-03,25.905,25.905,25.625,25.73,26919.0
2023-08-04,25.73,25.775,25.59,25.73,10915.0
2023-08-07,25.73,25.84,25.7,25.72,7736.0
2023-08-08,25.74,25.935,25.74,25.85,5713.0
2023-08-09,25.785,25.84,25.73,25.835,15889.0
2023-08-10,25.88,25.965,25.74,25.87,15653.0
2023-08-11,25.9,25.9,25.73,25.785,9882.0
2023-08-14,25.65,25.75,25.525,25.6,7733.0
2023-08-15,25.69,25.795,25.56,25.675,9754.0
2023-08-16,25.635,25.635,25.355,25.385,18166.0
2023-08-17,25.41,25.41,25.045,25.26,9397.0
2023-08-18,25.26,25.385,25.215,25.3,4417.0
2023-08-21,25.355,25.395,25.255,25.28,12867.0
2023-08-22,25.43,25.485,25.34,25.42,58431.0
2023-08-23,25.43,25.485,25.385,25.41,3377.0
2023-08-24,25.55,25.59,25.45,25.58,8195.0
2023-08-25,25.335,25.335,25.14,25.245,7366.0
2023-08-28,25.41,25.41,25.225,25.28,12737.0
2023-08-29,25.31,25.475,25.295,25.44,7347.0
2023-08-30,25.71,25.935,25.69,25.87,28877.0
2023-08-31,25.99,26.0,25.915,25.955,3551.0
2023-09-01,26.01,26.01,25.825,25.86,40940.0
2023-09-04,25.86,26.085,25.86,25.905,31562.0
2023-09-05,25.965,25.965,25.75,25.905,21689.0
2023-09-06,25.785,25.86,25.69,25.74,7216.0
2023-09-07,25.765,25.765,25.505,25.56,7230.0
2023-09-08,25.635,25.635,25.495,25.505,11087.0
2023-09-11,25.57,25.57,25.345,25.47,6315.0
2023-09-12,25.515,25.625,25.46,25.59,4922.0
2023-09-13,25.59,25.59,25.26,25.3,16217.0
2023-09-14,25.58,25.58,25.325,25.505,5925.0
2023-09-15,25.755,25.89,25.7,25.71,10237.0
2023-09-18,25.58,25.7,25.42,25.44,13055.0
2023-09-19,25.375,25.4,25.32,25.325,8186.0
2023-09-20,25.335,25.335,25.18,25.215,4528.0
2023-09-21,25.355,25.57,24.895,24.955,9507.0
2023-09-22,24.635,24.97,24.57,24.955,14235.0
2023-09-25,24.99,25.01,24.775,24.99,8955.0
2023-09-26,25.03,25.03,24.83,24.87,15238.0
2023-09-27,24.775,24.785,24.635,24.73,4182.0
2023-09-28,24.665,24.785,24.6,24.635,9428.0
2023-09-29,24.72,24.795,24.665,24.74,5699.0
2023-10-02,24.625,24.73,24.58,24.625,2484.0
2023-10-03,24.39,24.39,24.195,24.225,10107.0
2023-10-04,24.055,24.12,23.96,24.065,6490.0
2023-10-05,24.225,24.335,24.15,24.335,18775.0
2023-10-06,24.31,24.42,24.26,24.375,20045.0
2023-10-09,24.39,24.475,24.31,24.315,10334.0
2023-10-10,24.55,24.755,24.45,24.72,9508.0
2023-10-11,24.845,24.945,24.805,24.895,10595.0
2023-10-12,25.035,25.075,24.99,25.035,4262.0
2023-10-13,24.915,24.915,24.705,24.84,9645.0
2023-10-16,24.785,24.785,24.605,24.605,316340.0
2023-10-17,24.745,24.915,24.7,24.72,122781.0
2023-10-18,24.765,24.785,24.605,24.71,34955.0
2023-10-19,24.56,24.56,24.29,24.355,20424.0
2023-10-20,24.16,24.16,24.0,24.12,5998.0
2023-10-23,24.015,24.015,23.87,23.905,9643.0
2023-10-24,23.96,24.0,23.875,23.935,97831.0
2023-10-25,24.0,24.045,23.85,23.905,11502.0
2023-10-26,23.85,23.85,23.51,23.635,5118.0
2023-10-27,23.68,23.765,23.615,23.615,2437.0
2023-10-30,23.66,23.66,23.315,23.54,8665.0
2023-10-31,23.57,23.645,23.465,23.485,6502.0
2023-11-01,23.62,23.735,23.57,23.7,9694.0
2023-11-02,23.96,24.15,23.95,24.065,16646.0
2023-11-03,24.345,24.465,24.325,24.38,8819.0
2023-11-06,24.455,24.54,24.41,24.45,7484.0
2023-11-07,24.44,24.495,24.355,24.43,1704.0
2023-11-08,24.58,24.71,24.56,24.655,3717.0
2023-11-09,24.82,24.84,24.635,24.665,12241.0
2023-11-10,24.59,24.665,24.54,24.615,4147.0
2023-11-13,24.68,24.68,24.505,24.54,3630.0
2023-11-14,24.69,24.785,24.67,24.765,24649.0
2023-11-15,25.205,25.325,25.15,25.205,27517.0
2023-11-16,25.065,25.26,24.98,25.0,13020.0
2023-11-17,25.12,25.13,25.0,25.095,2729.0
2023-11-20,25.205,25.205,24.98,24.98,30579.0
2023-11-21,24.99,25.215,24.97,25.085,6763.0
2023-11-22,25.055,25.055,24.83,24.905,19089.0
2023-11-23,24.785,24.925,24.785,24.805,1505.0
2023-11-24,24.915,24.925,24.795,24.795,3380.0
2023-11-27,24.795,24.915,24.68,24.7,5576.0
2023-11-28,24.72,24.88,24.72,24.775,11496.0
2023-11-29,24.785,24.99,24.785,24.96,14975.0
2023-11-30,25.075,25.12,24.88,25.095,32367.0
2023-12-01,25.16,25.16,24.99,25.095,20344.0
2023-12-04,25.205,25.44,25.205,25.31,22302.0
2023-12-05,25.26,25.26,24.96,25.02,8777.0
2023-12-06,25.13,25.525,24.925,25.505,8012.0
2023-12-07,25.635,25.635,25.41,25.46,4201.0
2023-12-08,25.4,25.55,25.345,25.525,1148.0
2023-12-11,25.6,25.69,25.505,25.515,5398.0
2023-12-12,25.625,25.73,25.56,25.69,3732.0
2023-12-13,25.73,25.84,25.71,25.785,26396.0
2023-12-14,26.245,26.42,26.195,26.365,15993.0
2023-12-15,26.645,26.645,26.43,26.495,11804.0
2023-12-18,26.495,26.505,26.195,26.385,2494.0
2023-12-19,26.46,26.74,26.45,26.71,11091.0
2023-12-20,26.71,26.945,26.71,26.9,21316.0
2023-12-21,26.935,26.935,26.74,26.78,86612.0
2023-12-22,26.795,26.845,26.77,26.785,13915.0
2023-12-27,26.795,27.135,26.795,27.0,15626.0
2023-12-28,27.15,27.215,27.075,27.21,4368.0
2023-12-29,27.32,27.32,27.13,27.19,1188.0
2024-01-02,27.495,27.495,27.2,27.245,3296.0
2024-01-03,27.18,27.18,26.865,26.915,4556.0
2024-01-04,26.81,26.81,26.695,26.79,8404.0
2024-01-05,26.82,27.125,26.675,26.82,1125.0
2024-01-08,26.675,26.735,26.525,26.55,6004.0
2024-01-09,26.75,26.935,26.75,26.845,24911.0
2024-01-10,26.76,26.845,26.665,26.685,4495.0
2024-01-11,26.705,26.925,26.705,26.845,4775.0
2024-01-12,26.8,27.085,26.75,27.085,3039.0
2024-01-15,26.935,26.935,26.825,26.915,5118.0
2024-01-16,26.845,26.845,26.58,26.6,6090.0
2024-01-17,26.55,26.55,26.41,26.455,11494.0
2024-01-18,27.085,27.085,26.23,26.295,5120.0
2024-01-19,26.55,26.665,26.535,26.58,12472.0
2024-01-22,26.695,26.855,26.695,26.78,7151.0
2024-01-23,27.035,27.035,26.78,26.895,20868.0
2024-01-24,27.01,27.01,26.83,26.875,6279.0
2024-01-25,27.01,27.03,26.935,27.0,14156.0
2024-01-29,27.0,27.17,27.0,27.14,6973.0
2024-01-30,27.305,27.36,27.17,27.21,6446.0
2024-01-31,27.35,27.495,27.14,27.485,6765.0
2024-02-01,27.315,27.32,27.14,27.15,3512.0
2024-02-02,27.34,27.665,27.34,27.665,11013.0
2024-02-05,27.665,27.665,27.32,27.41,4264.0
2024-02-06,27.305,27.305,27.045,27.17,2935.0
2024-02-07,27.41,27.465,27.305,27.35,4741.0
2024-02-08,27.495,27.605,27.455,27.505,16951.0
2024-02-09,27.505,27.605,27.485,27.57,12803.0
2024-02-12,27.625,27.675,27.51,27.55,8343.0
2024-02-13,27.625,27.625,27.41,27.465,10199.0
2024-02-14,27.465,27.465,27.08,27.39,3260.0
2024-02-15,27.235,27.7,27.235,27.675,12681.0
2024-02-16,27.825,27.99,27.79,27.875,5512.0
2024-02-19,27.94,27.94,27.695,27.73,3937.0
2024-02-20,27.73,27.885,27.695,27.865,11192.0
2024-02-21,28.035,28.035,27.77,27.805,3243.0
2024-02-22,27.94,27.94,27.75,27.91,4309.0
2024-02-23,28.035,28.12,27.96,27.96,1555.0
2024-02-26,28.12,28.18,28.005,28.055,5913.0
2024-02-27,28.005,28.055,27.89,28.035,2994.0
2024-02-28,28.18,28.49,28.11,28.205,6354.0
2024-02-29,28.35,28.465,28.13,28.455,6524.0
2024-03-01,28.5,28.565,28.395,28.53,6094.0
2024-03-04,28.455,28.72,28.455,28.605,30160.0
2024-03-05,28.56,28.585,28.405,28.565,9761.0
2024-03-06,28.52,28.605,28.435,28.565,2505.0
2024-03-07,28.805,28.825,28.69,28.765,8129.0
2024-03-08,28.89,29.08,28.88,29.06,2901.0
2024-03-11,28.985,28.985,28.585,28.615,4969.0
2024-03-12,28.68,28.75,28.645,28.69,9557.0
2024-03-13,28.775,28.87,28.755,28.825,7674.0
2024-03-14,28.835,28.845,28.71,28.75,8822.0
2024-03-15,28.755,28.755,28.33,28.5,6579.0
2024-03-18,28.5,28.56,28.385,28.54,33193.0
2024-03-19,28.56,28.605,28.445,28.55,7097.0
2024-03-20,28.645,28.66,28.49,28.49,6139.0
2024-03-21,28.81,28.86,28.655,28.845,9012.0
2024-03-22,28.845,28.87,28.75,28.85,2764.0
2024-03-25,28.975,29.185,28.94,29.145,8302.0
2024-03-26,29.13,29.415,28.945,28.955,8381.0
2024-03-27,28.975,29.08,28.965,29.05,4091.0
2024-03-28,29.33,29.46,29.31,29.46,5053.0
2024-04-02,29.405,29.43,29.195,29.27,6881.0
2024-04-03,29.175,29.175,28.73,28.755,7754.0
2024-04-04,27.59,29.015,27.59,28.975,5678.0
2024-04-05,28.88,28.88,28.645,28.72,3305.0
2024-04-08,28.69,28.93,28.69,28.825,5936.0
2024-04-09,28.955,28.985,28.845,28.88,2076.0
2024-04-10,28.985,29.06,28.955,28.985,10115.0
2024-04-11,28.785,28.825,28.595,28.815,3466.0
2024-04-12,28.68,28.775,28.645,28.72,4856.0
2024-04-15,28.645,28.67,28.445,28.5,24019.0
2024-04-16,28.22,28.245,27.92,28.025,17554.0
2024-04-17,28.035,28.16,27.97,28.075,3927.0
2024-04-18,27.94,28.14,27.89,28.065,9555.0
2024-04-19,27.845,27.865,27.54,27.76,4965.0
2024-04-22,28.035,28.18,27.995,28.045,12759.0
2024-04-23,28.195,28.265,28.15,28.18,8866.0
2024-04-24,28.265,28.405,28.205,28.205,4285.0
2024-04-26,28.12,28.55,27.845,27.865,4061.0
2024-04-29,28.265,28.265,28.075,28.205,5072.0
2024-04-30,28.225,28.29,28.18,28.275,7089.0
2024-05-01,27.91,28.015,27.815,27.94,10507.0
2024-05-02,28.035,28.035,27.9,27.92,6455.0
2024-05-03,28.045,28.14,28.015,28.13,4644.0
2024-05-06,28.245,28.31,28.195,28.255,3435.0
2024-05-07,28.53,28.69,28.395,28.66,7637.0
2024-05-08,28.775,28.805,28.69,28.75,4539.0
2024-05-09,28.795,28.795,28.455,28.49,17874.0
2024-05-10,28.655,28.67,28.575,28.66,4640.0
2024-05-13,28.625,28.625,28.48,28.54,12101.0
2024-05-14,28.51,28.56,28.405,28.435,4915.0
2024-05-15,28.72,28.72,28.5,28.5,6921.0
2024-05-16,28.865,29.09,28.865,29.04,12132.0
2024-05-17,28.72,28.835,28.585,28.605,12999.0
2024-05-20,28.75,28.75,28.635,28.68,1842.0
2024-05-21,28.54,28.55,28.435,28.465,9183.0
2024-05-22,28.49,28.52,28.37,28.425,4393.0
2024-05-23,28.245,28.52,28.215,28.49,7975.0
2024-05-24,28.16,28.265,28.16,28.185,17013.0
2024-05-27,28.36,28.415,28.33,28.385,7373.0
2024-05-28,28.465,28.49,28.3,28.31,7129.0
2024-05-29,28.13,28.17,27.885,27.95,12744.0
2024-05-30,27.845,27.855,27.685,27.795,6629.0
2024-05-31,27.97,28.09,27.9,27.995,8554.0
2024-06-03,28.09,28.3,28.09,28.275,2979.0
2024-06-04,28.3,28.34,27.695,28.13,104850.0
2024-06-05,28.275,28.37,28.225,28.31,2212.0
2024-06-06,28.51,28.605,28.49,28.55,5582.0
2024-06-07,28.54,28.635,28.49,28.595,9527.0
2024-06-11,28.595,28.595,28.15,28.16,11881.0
2024-06-12,28.13,28.13,28.015,28.065,2736.0
2024-06-13,28.28,28.385,28.195,28.225,4291.0
2024-06-14,28.245,28.245,28.005,28.045,8888.0
2024-06-17,28.245,28.245,27.92,27.98,6370.0
2024-06-18,28.14,28.215,28.1,28.18,42899.0
2024-06-19,28.235,28.235,28.035,28.085,5890.0
2024-06-20,28.375,28.375,27.99,28.045,4527.0
2024-06-21,28.085,28.195,28.065,28.195,5677.0
2024-06-24,28.5,28.5,28.045,28.085,4720.0
2024-06-25,28.235,28.385,28.215,28.375,4281.0
2024-06-26,28.215,28.28,28.055,28.09,9895.0
2024-06-27,27.89,28.085,27.685,28.085,40463.0
2024-06-28,28.305,28.43,28.15,28.16,7446.0
2024-07-01,28.505,28.505,27.9,27.935,5735.0
2024-07-02,28.015,28.015,27.755,27.77,10835.0
2024-07-03,27.83,27.89,27.79,27.83,7378.0
2024-07-04,28.11,28.19,28.025,28.08,6966.0
2024-07-05,28.06,28.15,27.975,28.12,5388.0
2024-07-08,28.07,28.11,27.905,27.915,4849.0
2024-07-09,28.035,28.215,28.035,28.19,3836.0
2024-07-10,28.045,28.245,28.005,28.215,9777.0
2024-07-11,28.52,28.545,28.46,28.505,2976.0
2024-07-12,28.705,28.845,28.705,28.73,11490.0
2024-07-15,28.905,29.065,28.905,28.96,23297.0
2024-07-16,29.065,29.065,28.97,29.04,7080.0
2024-07-17,29.085,29.435,29.085,29.385,4782.0
2024-07-18,29.765,29.8,29.145,29.165,2874.0
2024-07-19,28.905,28.99,28.69,28.99,3577.0
2024-07-22,28.795,28.91,28.76,28.865,11388.0
2024-07-23,29.0,29.165,29.0,29.105,7171.0
2024-07-24,29.01,29.165,29.01,29.055,6209.0
2024-07-25,28.765,28.855,28.7,28.75,9359.0
2024-07-26,28.785,29.03,28.785,28.91,8606.0
2024-07-29,28.99,29.27,28.99,29.2,13049.0
2024-07-30,29.03,29.145,28.94,29.115,21291.0
2024-07-31,29.29,29.955,29.28,29.955,18298.0
2024-08-01,29.945,29.955,29.79,29.88,19753.0
2024-08-02,29.335,29.335,29.145,29.2,5033.0
2024-08-05,28.99,28.99,28.12,28.14,10570.0
2024-08-06,28.025,28.305,27.84,28.235,59000.0
2024-08-07,28.12,28.44,28.015,28.37,17317.0
2024-08-08,28.315,28.315,28.05,28.13,4975.0
2024-08-09,28.35,28.63,28.35,28.63,16071.0
2024-08-12,28.84,28.875,28.765,28.765,3124.0
2024-08-13,28.775,28.845,28.72,28.805,5377.0
2024-08-14,29.085,29.27,29.0,29.04,11681.0
2024-08-15,29.155,29.21,28.94,29.115,9154.0
2024-08-16,29.405,29.5,29.385,29.385,2228.0
2024-08-19,29.5,29.61,29.36,29.53,4620.0
2024-08-20,29.61,29.715,29.5,29.51,8926.0
2024-08-21,29.465,29.735,29.465,29.695,14533.0
2024-08-22,29.87,29.985,29.85,29.955,2676.0
2024-08-23,29.86,30.045,29.79,30.015,9792.0
2024-08-26,30.2,30.295,30.16,30.235,11061.0
2024-08-27,30.215,30.215,30.045,30.045,15593.0
2024-08-28,30.035,30.035,29.82,29.935,5246.0
2024-08-29,29.9,30.015,29.87,29.965,5248.0
2024-08-30,30.15,30.245,30.13,30.17,20049.0
2024-09-02,30.215,30.325,30.06,30.265,32829.0
2024-09-03,30.325,30.36,30.205,30.36,5393.0
2024-09-04,30.07,30.08,29.31,29.31,23557.0
2024-09-05,30.08,30.13,30.005,30.005,3801.0
2024-09-06,30.12,30.225,30.015,30.18,3882.0
2024-09-09,29.935,30.13,29.77,30.08,4767.0
2024-09-10,30.22,30.295,30.13,30.17,24963.0
2024-09-11,30.18,30.245,30.08,30.12,36226.0
2024-09-12,30.245,30.555,30.245,30.46,5809.0
2024-09-13,30.74,30.825,30.63,30.67,4937.0
2024-09-16,30.785,30.94,30.785,30.865,11205.0
2024-09-17,30.915,30.93,30.815,30.895,3398.0
2024-09-18,30.875,30.885,30.77,30.855,10573.0
2024-09-19,31.02,31.02,30.805,30.92,11261.0
2024-09-20,31.11,31.125,30.905,30.99,1735.0
2024-09-23,30.785,30.895,30.7,30.825,7157.0
2024-09-24,30.7,30.805,30.66,30.795,8187.0
2024-09-25,30.92,30.94,30.65,30.65,11937.0
2024-09-26,31.0,31.405,30.845,31.0,6677.0
2024-09-27,31.06,31.065,30.95,30.99,4664.0
2024-09-30,31.085,31.145,30.99,30.99,4579.0
2024-10-01,31.06,31.115,30.92,31.01,9566.0
2024-10-02,30.99,31.0,30.815,30.915,5801.0
2024-10-03,30.95,30.98,30.875,30.915,6868.0
2024-10-04,30.93,30.93,30.65,30.805,13909.0
2024-10-07,30.865,30.93,30.71,30.895,10311.0
2024-10-08,30.93,30.93,30.795,30.855,2681.0
2024-10-09,30.95,31.085,30.92,30.98,7435.0
2024-10-10,31.075,31.115,30.895,31.0,3380.0
2024-10-11,30.905,31.01,30.905,30.99,15807.0
2024-10-14,31.105,31.115,31.0,31.04,3829.0
2024-10-15,31.135,31.32,31.135,31.27,5880.0
2024-10-16,31.25,31.25,31.085,31.135,6945.0
2024-10-17,31.37,31.53,31.32,31.365,6638.0
2024-10-18,31.365,31.365,31.05,31.05,6059.0
2024-10-21,31.135,31.31,31.135,31.29,4753.0
2024-10-22,31.145,31.145,30.75,30.775,20959.0
2024-10-23,30.94,30.94,30.69,30.74,12535.0
2024-10-24,30.69,30.72,30.545,30.555,4517.0
2024-10-25,30.7,30.785,30.64,30.7,8583.0
2024-10-28,30.7,30.7,30.555,30.605,5188.0
2024-10-29,30.77,30.845,30.74,30.77,8590.0
2024-10-30,30.76,30.76,30.505,30.545,3991.0
2024-10-31,30.615,30.615,30.37,30.45,9819.0
2024-11-01,30.245,30.325,30.14,30.275,6832.0
2024-11-04,30.485,30.615,30.41,30.485,17525.0
2024-11-05,30.44,30.505,30.34,30.41,3672.0
2024-11-06,30.73,30.93,30.245,30.245,15020.0
2024-11-07,30.885,30.93,30.575,30.74,10165.0
2024-11-08,31.105,31.2,30.98,31.03,14058.0
2024-11-11,31.075,31.165,30.93,31.145,7975.0
2024-11-12,31.22,31.29,31.075,31.27,6405.0
2024-11-13,31.095,31.21,30.96,31.135,4499.0
2024-11-14,31.32,31.345,31.145,31.25,6954.0
2024-11-15,31.365,31.54,31.365,31.435,5099.0
2024-11-18,31.445,31.56,31.32,31.53,4747.0
2024-11-19,31.61,32.17,31.61,32.17,8731.0
2024-11-20,31.935,31.935,31.6,31.6,86741.0
2024-11-21,31.74,31.8,31.6,31.655,8499.0
2024-11-22,31.695,31.91,31.695,31.86,13814.0
2024-11-25,32.16,32.17,32.035,32.065,6498.0
2024-11-26,32.08,32.17,31.935,31.935,9159.0
2024-11-27,32.11,32.18,32.025,32.08,8688.0
2024-11-28,32.26,32.38,32.225,32.305,2480.0
2024-11-29,32.36,32.36,32.065,32.07,5216.0
2024-12-02,32.295,32.335,32.08,32.08,6595.0
2024-12-03,32.335,32.41,32.315,32.4,7156.0
2024-12-04,32.155,32.245,32.07,32.235,7726.0
2024-12-05,32.37,32.39,32.215,32.275,4577.0
2024-12-06,32.275,32.275,31.955,31.955,8798.0
2024-12-09,32.035,32.08,31.945,31.985,9925.0
2024-12-10,32.14,32.14,31.61,31.725,8588.0
2024-12-11,31.725,31.745,31.435,31.435,17475.0
2024-12-12,31.62,31.62,31.32,31.345,6320.0
2024-12-13,31.25,31.25,31.1,31.2,9349.0
2024-12-16,31.25,31.25,31.0,31.05,31922.0
2024-12-17,30.92,31.32,30.92,31.28,4920.0
2024-12-18,31.29,31.475,31.29,31.355,9707.0
2024-12-19,31.355,31.355,30.605,30.845,15484.0
2024-12-20,30.795,30.795,30.535,30.565,8257.0
2024-12-23,30.815,31.085,30.74,31.02,42048.0
2024-12-24,31.125,31.2,31.105,31.135,1162.0
2024-12-27,31.21,31.395,31.21,31.29,3465.0
2024-12-30,31.3,31.31,31.05,31.145,5363.0
2024-12-31,31.13,31.13,30.895,30.895,2046.0
2025-01-02,31.07,31.07,30.725,31.03,10585.0
2025-01-03,31.04,31.365,31.04,31.285,2721.0
2025-01-06,31.56,31.58,31.385,31.385,5094.0
2025-01-07,31.475,31.64,31.455,31.61,2538.0
2025-01-08,31.55,31.69,31.495,31.63,3312.0
2025-01-09,31.58,31.58,31.405,31.445,5153.0
2025-01-10,31.575,31.63,31.295,31.345,13690.0
2025-01-13,31.235,31.235,30.94,31.02,5500.0
2025-01-14,31.16,31.285,31.12,31.18,4368.0
2025-01-15,31.405,31.405,31.12,31.12,9194.0
2025-01-16,31.57,31.65,31.515,31.54,7335.0
2025-01-17,31.69,31.72,31.515,31.57,10237.0
2025-01-20,31.76,31.76,31.56,31.72,28383.0
2025-01-21,31.76,32.065,31.73,31.815,11282.0
2025-01-22,31.845,32.105,31.845,32.035,5287.0
2025-01-23,32.025,32.17,31.815,31.815,9183.0
2025-01-24,32.055,32.085,31.845,31.845,8261.0
2025-01-28,31.895,31.945,31.72,31.73,9302.0
2025-01-29,31.835,32.24,31.835,32.085,16095.0
2025-01-30,32.33,32.33,32.11,32.11,5734.0
2025-01-31,32.445,32.515,32.33,32.405,8505.0
2025-02-03,32.025,32.025,31.67,31.76,15427.0
2025-02-04,32.025,32.085,31.81,31.835,6148.0
2025-02-05,31.945,31.995,31.825,31.925,2871.0
2025-02-06,32.18,32.28,32.17,32.17,8861.0
2025-02-07,32.3,32.32,32.2,32.24,1452.0
2025-02-10,32.065,32.16,31.935,32.095,9813.0
2025-02-11,32.19,32.27,32.18,32.21,5534.0
2025-02-12,32.33,32.33,32.065,32.065,4937.0
2025-02-13,32.35,32.405,32.17,32.19,7571.0
2025-02-14,32.435,32.585,32.33,32.33,27335.0
2025-02-17,32.36,33.42,32.055,32.24,50525.0
2025-02-18,32.26,32.38,32.11,32.19,32547.0
2025-02-19,32.19,32.21,31.975,32.15,15716.0
2025-02-20,32.29,32.415,31.935,32.015,29551.0
2025-02-21,32.21,32.21,31.915,31.915,7662.0
2025-02-24,31.915,31.995,31.8,31.885,2827.0
2025-02-25,31.81,31.865,31.66,31.865,82048.0
2025-02-26,31.74,31.75,31.61,31.71,28424.0
2025-02-27,31.66,32.005,31.66,31.815,5645.0
2025-02-28,31.59,31.67,31.445,31.465,9210.0
2025-03-03,31.825,31.825,31.265,31.73,10332.0
2025-03-04,31.59,31.63,30.49,30.49,7934.0
2025-03-05,31.445,31.55,30.64,30.64,18365.0
2025-03-06,31.475,31.61,31.445,31.6,6258.0
2025-03-07,31.455,31.455,30.96,31.0,5087.0
2025-03-10,31.15,31.16,30.59,30.59,5528.0
2025-03-11,30.725,30.745,30.39,30.61,6411.0
2025-03-12,30.47,30.47,30.085,30.165,11136.0
2025-03-13,30.41,30.53,30.215,30.225,10615.0
2025-03-14,30.225,30.49,30.095,30.095,13296.0
2025-03-17,30.5,30.725,30.135,30.135,8693.0
2025-03-18,30.725,30.96,30.715,30.765,9206.0
2025-03-19,30.755,30.845,30.52,30.64,28028.0
2025-03-20,30.935,31.07,30.875,31.02,5700.0
2025-03-21,30.705,31.14,30.705,30.99,63224.0
2025-03-24,31.13,31.13,30.795,30.835,16157.0
2025-03-25,31.07,31.11,30.905,30.905,20130.0
2025-03-26,31.07,31.14,31.0,31.03,13919.0
2025-03-27,31.0,31.0,30.845,30.905,6583.0
2025-03-28,31.01,31.05,30.795,30.875,24913.0
2025-03-31,30.695,30.695,29.495,29.495,59799.0
2025-04-01,30.5,30.765,30.42,30.6,8622.0
2025-04-02,30.815,30.875,30.725,30.835,9095.0
2025-04-03,30.095,30.5,30.095,30.185,8417.0
2025-04-04,30.125,30.165,29.725,29.745,4148.0
2025-04-07,28.415,28.885,27.995,28.77,14910.0
2025-04-08,28.76,29.25,28.505,29.25,13848.0
2025-04-09,29.25,29.25,28.66,28.895,7627.0
2025-04-10,30.63,30.63,30.125,30.195,10282.0
2025-04-11,29.83,29.93,29.635,29.86,5883.0
2025-04-14,30.085,30.4,30.085,30.345,107429.0
2025-04-15,30.48,30.48,30.275,30.345,11491.0
2025-04-16,30.42,30.51,30.35,30.35,4041.0
2025-04-17,30.655,30.655,30.335,30.46,14540.0
2025-04-22,30.37,30.45,30.05,30.36,15669.0
2025-04-23,30.62,30.875,30.62,30.745,7699.0
2025-04-24,30.825,30.96,30.38,30.38,14404.0
2025-04-28,31.265,31.455,31.04,31.19,12892.0
2025-04-29,31.235,31.345,30.99,31.315,6065.0
2025-04-30,31.315,31.475,31.315,31.445,3114.0
2025-05-01,31.515,31.815,31.455,31.73,18899.0
2025-05-02,31.57,31.975,31.57,31.925,4799.0
2025-05-05,31.905,32.055,31.76,31.77,16090.0
2025-05-06,31.81,31.865,31.78,31.835,3180.0
2025-05-07,31.78,31.915,31.62,31.845,5669.0
2025-05-08,31.925,32.2,31.76,32.14,7906.0
2025-05-09,32.23,32.37,32.14,32.33,8728.0
2025-05-12,32.495,32.555,32.25,32.26,3757.0
2025-05-13,32.31,32.535,32.14,32.14,11007.0
2025-05-14,32.24,32.34,32.2,32.28,6351.0
2025-05-15,31.995,32.32,31.995,32.24,4075.0
2025-05-16,32.495,32.645,32.455,32.495,4972.0
2025-05-19,32.595,32.595,32.31,32.35,5984.0
2025-05-20,32.59,32.675,32.445,32.585,14738.0
2025-05-21,32.77,32.92,32.685,32.7,14853.0
2025-05-22,32.415,32.77,32.415,32.645,9505.0
2025-05-23,32.74,32.86,32.695,32.8,3248.0
2025-05-26,32.8,32.83,32.73,32.75,57603.0
2025-05-27,32.81,32.92,32.78,32.86,17200.0
2025-05-28,32.93,33.075,32.89,32.9,12212.0
2025-05-29,32.95,33.115,32.95,32.98,14808.0
2025-05-30,32.86,33.035,32.84,33.005,8702.0
2025-06-02,32.995,33.115,32.91,32.995,10024.0
2025-06-03,33.205,33.275,33.105,33.265,11825.0
2025-06-04,33.42,33.46,33.275,33.45,30097.0
2025-06-05,33.635,33.635,33.38,33.42,5712.0
2025-06-06,33.575,33.575,33.35,33.41,7886.0
2025-06-10,33.35,33.715,33.35,33.715,19546.0
2025-06-11,33.625,33.795,33.595,33.685,213823.0
2025-06-12,33.725,33.725,33.56,33.57,9123.0
2025-06-13,33.715,33.765,33.43,33.51,5665.0
2025-06-16,33.655,33.655,33.37,33.37,9461.0
2025-06-17,33.285,33.49,33.285,33.35,8418.0
2025-06-18,33.43,33.44,33.245,33.3,5335.0
2025-06-19,33.45,33.53,33.195,33.53,5710.0
2025-06-20,33.36,33.39,33.065,33.235,18544.0
2025-06-23,33.255,33.255,32.87,32.9,17533.0
2025-06-24,33.165,33.43,33.165,33.42,25591.0
2025-06-25,33.43,33.47,33.165,33.275,57069.0
2025-06-26,33.43,33.43,33.065,33.085,11652.0
2025-06-27,33.29,33.42,33.125,33.145,7767.0
2025-06-30,33.19,33.52,33.19,33.43,9293.0
2025-07-01,34.5,35.3,33.44,33.48,12442.0
2025-07-02,33.4,33.89,33.4,33.7,14712.0
2025-07-03,33.67,33.67,33.32,33.35,6815.0
2025-07-04,33.675,33.72,33.5,33.5,9760.0
2025-07-07,33.79,33.79,33.5,33.59,10395.0
2025-07-08,33.46,33.92,33.34,33.34,26267.0
2025-07-09,33.48,33.51,33.24,33.27,269457.0
2025-07-10,33.435,33.52,33.41,33.41,11159.0
2025-07-11,33.6,33.6,33.17,33.25,38266.0
2025-07-14,33.25,33.25,33.02,33.21,25923.0
2025-07-15,33.5,33.5,33.31,33.49,6378.0
2025-07-16,33.39,33.39,33.16,33.23,11926.0
2025-07-17,33.31,33.62,33.24,33.24,22447.0
2025-07-18,33.65,34.08,33.65,34.05,14240.0
2025-07-21,34.0,34.0,33.51,33.51,23545.0
2025-07-22,33.73,33.73,33.61,33.67,12326.0
2025-07-23,33.84,34.04,33.83,33.99,41163.0
2025-07-24,34.06,34.06,33.65,33.73,28535.0
2025-07-25,33.76,33.76,33.52,33.55,39240.0
2025-07-28,33.65,33.77,33.65,33.76,15865.0
2025-07-29,33.72,33.74,33.52,33.74,3102.0
2025-07-30,33.76,34.05,33.7,34.01,7622.0
2025-07-31,34.1,34.1,33.8,33.99,6114.0
2025-08-01,33.9,33.9,33.51,33.51,10827.0
2025-08-04,33.58,33.61,33.47,33.57,16544.0
2025-08-05,33.79,34.76,33.51,33.51,9443.0
2025-08-06,34.12,34.34,34.12,34.32,13963.0
2025-08-07,34.35,34.35,34.19,34.21,31269.0
2025-08-08,34.21,34.21,34.07,34.12,16046.0
2025-08-11,34.04,34.2,33.99,34.12,7441.0
2025-08-12,34.2,34.26,34.01,34.01,5592.0
2025-08-13,34.33,34.4,34.17,34.17,19892.0
2025-08-14,34.45,34.72,34.4,34.6,5110.0
2025-08-15,35.0,35.16,34.36,34.36,14981.0
2025-08-18,34.6,34.94,34.6,34.93,29695.0
2025-08-19,34.74,34.74,34.55,34.65,9663.0
2025-08-20,34.55,34.65,34.48,34.56,6647.0
2025-08-21,34.73,34.93,34.73,34.88,13087.0
2025-08-22,35.01,35.01,34.77,34.79,19581.0
2025-08-25,35.02,35.15,34.79,34.82,48075.0
2025-08-26,34.89,34.89,34.51,34.58,62688.0
2025-08-27,34.94,34.94,34.62,34.77,12181.0
2025-08-28,34.8,34.82,34.64,34.79,17050.0
2025-08-29,34.8,34.97,34.69,34.94,20113.0
2025-09-01,34.91,34.98,34.72,34.8,11464.0
2025-09-02,34.79,34.79,34.54,34.55,60910.0
2025-09-03,34.57,34.61,34.0,34.01,8432.0
2025-09-04,34.21,34.33,34.14,34.28,14511.0
2025-09-05,34.47,34.63,34.47,34.6,12910.0
2025-09-08,34.64,34.64,34.42,34.45,11110.0
2025-09-09,34.5,34.5,34.22,34.3,6346.0
2025-09-10,34.98,34.98,34.01,34.01,16369.0
2025-09-11,34.22,34.635,34.0,34.0,17248.0
2025-09-12,34.62,34.75,34.61,34.61,13039.0
2025-09-15,34.57,34.69,34.35,34.59,6433.0
2025-09-16,34.75,34.75,34.55,34.55,6309.0
2025-09-17,34.55,34.59,34.34,34.59,11270.0
2025-09-18,34.0,34.4,34.0,34.26,11372.0
2025-09-19,34.52,34.58,34.35,34.35,14434.0
2025-09-22,34.66,34.66,34.5,34.5,7924.0
2025-09-23,34.63,34.77,34.48,34.63,25828.0
2025-09-24,34.56,34.56,34.24,34.27,19523.0
2025-09-25,34.9,34.9,34.0,34.0,4636.0
2025-09-26,34.09,34.3,33.55,33.55,10804.0
2025-09-29,34.1,34.89,34.1,34.89,26409.0
2025-09-30,34.37,34.56,34.36,34.37,15526.0
2025-10-01,34.39,34.54,34.27,34.27,9821.0
2025-10-02,34.66,34.94,34.66,34.88,5267.0
2025-10-03,34.88,35.09,34.79,35.08,9268.0
2025-10-06,35.2,35.31,35.0,35.0,15498.0
2025-10-07,35.14,35.15,34.88,34.99,17605.0
2025-10-08,35.07,35.07,34.83,34.96,8216.0
2025-10-09,35.15,35.17,34.62,34.62,17498.0
2025-10-10,34.87,35.06,34.87,35.04,16761.0
2025-10-13,34.98,34.98,34.69,34.73,6889.0
2025-10-14,34.71,34.83,34.49,34.77,21729.0
2025-10-15,35.01,35.11,34.95,35.06,11219.0
2025-10-16,35.11,35.6,35.11,35.49,9947.0
2025-10-17,35.49,35.6,35.17,35.2,14255.0
2025-10-20,35.1,35.34,35.01,35.01,7692.0
2025-10-21,35.23,35.54,35.23,35.5,21416.0
2025-10-22,35.22,35.27,35.03,35.15,25365.0
2025-10-23,35.17,35.31,35.06,35.31,5489.0
2025-10-24,35.26,35.36,35.2,35.2,8133.0
2025-10-27,35.61,35.61,35.35,35.42,7413.0
2025-10-28,35.2,35.29,35.15,35.22,10441.0
2025-10-29,35.34,35.34,34.8,34.8,18959.0
2025-10-30,34.51,35.99,34.43,35.99,14514.0
2025-10-31,35.98,35.98,34.55,34.55,9475.0
2025-11-03,34.55,34.67,34.27,34.46,14654.0
2025-11-04,34.33,34.53,34.1,34.11,41279.0
2025-11-05,34.05,34.89,33.75,33.99,32988.0
2025-11-06,34.145,34.23,34.0,34.03,6561.0
2025-11-07,34.04,34.14,33.85,33.86,10091.0
2025-11-10,33.92,34.21,33.92,34.21,17305.0
2025-11-11,34.53,34.57,34.23,34.46,10571.0
2025-11-12,34.53,34.59,34.44,34.47,10373.0
2025-11-13,34.58,34.58,33.97,34.04,44135.0
2025-11-14,33.6,33.85,33.6,33.78,26223.0
2025-11-17,33.79,33.89,33.64,33.89,10265.0
2025-11-18,33.83,33.83,33.18,33.26,18528.0
2025-11-19,33.17,33.36,33.17,33.19,14959.0
2025-11-20,33.4,33.8,33.4,33.62,18964.0
2025-11-21,34.0,34.0,32.99,33.01,24619.0
2025-11-24,33.5,33.63,33.47,33.61,6878.0
2025-11-25,33.85,33.85,33.61,33.64,13795.0
2025-11-26,34.0,34.15,33.95,33.97,14491.0