Date,Open,High,Low,Close,Volume
2014-06-30,19.962539369648987,19.962539369648987,19.962539369648987,19.962539369648987,0.0
2014-07-02,19.87208092756632,19.87208092756632,19.87208092756632,19.87208092756632,0.0
2014-07-03,19.862676548567972,19.862676548567972,19.862676548567972,19.862676548567972,0.0
2014-07-04,19.86228708585672,19.86228708585672,19.86228708585672,19.86228708585672,0.0
2014-07-07,19.89350710407836,19.89350710407836,19.89350710407836,19.89350710407836,0.0
2014-07-08,19.91477100446072,19.91477100446072,19.91477100446072,19.91477100446072,0.0
2014-07-09,19.91477100446072,19.91477100446072,19.91477100446072,19.91477100446072,0.0
2014-07-10,19.930681701694205,19.930681701694205,19.930681701694205,19.930681701694205,0.0
2014-07-11,19.94662103589175,19.94662103589175,19.94662103589175,19.94662103589175,0.0
2014-07-14,19.962539369648987,19.962539369648987,19.962539369648987,19.962539369648987,499.0
2014-07-15,19.94662103589175,19.94662103589175,19.94662103589175,19.94662103589175,0.0
2014-07-16,19.970498536527607,19.970498536527607,19.962535635536486,19.970498536527607,4261.0
2014-07-17,19.99439321934189,19.99439321934189,19.99439321934189,19.99439321934189,100.0
2014-07-18,20.002363841006137,20.002363841006137,20.002363841006137,20.002363841006137,0.0
2014-07-21,20.026245159903866,20.026245159903866,20.026245159903866,20.026245159903866,1097.0
2014-07-22,20.026245159903866,20.026245159903866,20.026245159903866,20.026245159903866,300.0
2014-07-23,20.018280265632438,20.018280265632438,20.018280265632438,20.018280265632438,2000.0
2014-07-24,20.002363841006137,20.002363841006137,20.002363841006137,20.002363841006137,0.0
2014-07-25,20.042163493661107,20.042163493661107,20.042163493661107,20.042163493661107,0.0
2014-07-28,20.05809478220707,20.05809478220707,20.018280265632438,20.018280265632438,6094.0
2014-07-29,20.06605435821352,20.06605435821352,20.06605435821352,20.06605435821352,0.0
2014-07-30,20.058093282203963,20.058093282203963,20.058093282203963,20.058093282203963,2043.0
2014-07-31,20.018280265632438,20.018280265632438,20.018280265632438,20.018280265632438,0.0
2014-08-01,20.03682556355973,20.03682556355973,20.03682556355973,20.03682556355973,0.0
2014-08-05,20.03682556355973,20.03682556355973,20.03682556355973,20.03682556355973,0.0
2014-08-06,20.06075079246902,20.06075079246902,20.06075079246902,20.06075079246902,320.0
2014-08-07,20.06075079246902,20.06075079246902,20.06075079246902,20.06075079246902,0.0
2014-08-08,20.092635188256928,20.092635188256928,20.092635188256928,20.092635188256928,0.0
2014-08-11,20.068719505002324,20.068719505002324,20.068719505002324,20.068719505002324,425.0
2014-08-12,20.08466265746176,20.08466265746176,20.08466265746176,20.08466265746176,0.0
2014-08-13,20.11656041716622,20.11656041716622,20.11656041716622,20.11656041716622,0.0
2014-08-14,20.1404799186827,20.1404799186827,20.1404799186827,20.1404799186827,0.0
2014-08-15,20.1404799186827,20.1404799186827,20.1404799186827,20.1404799186827,0.0
2014-08-18,20.172367461952582,20.172367461952582,20.14844863121601,20.14844863121601,5639.0
2014-08-19,20.164395601937304,20.164395601937304,20.164395601937304,20.164395601937304,4355.0
2014-08-20,20.164395601937304,20.164395601937304,20.164395601937304,20.164395601937304,0.0
2014-08-21,20.17237195099436,20.17237195099436,20.17237195099436,20.17237195099436,0.0
2014-08-22,20.18034639092048,20.18034639092048,20.18034639092048,20.18034639092048,1120.0
2014-08-25,20.228170120905936,20.228170120905936,20.228170120905936,20.228170120905936,0.0
2014-08-26,20.244128546412856,20.244128546412856,20.244128546412856,20.244128546412856,0.0
2014-08-27,20.29994389850287,20.29994389850287,20.29994389850287,20.29994389850287,3080.0
2014-08-28,20.29994389850287,20.29994389850287,20.29994389850287,20.29994389850287,0.0
2014-08-29,20.307916429298054,20.307916429298054,20.307916429298054,20.307916429298054,2815.0
2014-09-02,20.25822556925568,20.25822556925568,20.25822556925568,20.25822556925568,677.0
2014-09-03,20.234283158167948,20.234283158167948,20.234283158167948,20.234283158167948,325.0
2014-09-04,20.226302990849025,20.226302990849025,20.226302990849025,20.226302990849025,0.0
2014-09-05,20.27421072259573,20.27421072259573,20.27421072259573,20.27421072259573,0.0
2014-09-08,20.2502530384605,20.2502530384605,20.2502530384605,20.2502530384605,0.0
2014-09-09,20.21032547403272,20.21032547403272,20.21032547403272,20.21032547403272,0.0
2014-09-10,20.194357502871107,20.194357502871107,20.194357502871107,20.194357502871107,0.0
2014-09-11,20.226302990849025,20.226302990849025,20.226302990849025,20.226302990849025,2244.0
2014-09-12,20.16242537880976,20.16242537880976,20.16242537880976,20.16242537880976,260.0
2014-09-15,20.138469603805465,20.138469603805465,20.138469603805465,20.138469603805465,0.0
2014-09-16,20.20234339758285,20.20234339758285,20.20234339758285,20.20234339758285,293.0
2014-09-17,20.170403636997754,20.170403636997754,20.170403636997754,20.170403636997754,0.0
2014-09-18,20.186377335552173,20.186377335552173,20.186377335552173,20.186377335552173,1375.0
2014-09-19,20.21032547403272,20.21032547403272,20.21032547403272,20.21032547403272,0.0
2014-09-22,20.234283158167948,20.234283158167948,20.234283158167948,20.234283158167948,0.0
2014-09-23,20.24226523461781,20.24226523461781,20.24226523461781,20.24226523461781,0.0
2014-09-24,20.234283158167948,20.234283158167948,20.234283158167948,20.234283158167948,0.0
2014-09-25,20.282183253390905,20.282183253390905,20.282183253390905,20.282183253390905,0.0
2014-09-26,20.25822556925568,20.25822556925568,20.25822556925568,20.25822556925568,0.0
2014-09-29,20.32213136015412,20.32213136015412,20.290190148542965,20.290190148542965,3452.0
2014-09-30,20.27421072259573,20.27421072259573,20.27421072259573,20.27421072259573,0.0
2014-10-01,20.321503714180544,20.321503714180544,20.321503714180544,20.321503714180544,193.0
2014-10-02,20.305518560840497,20.305518560840497,20.305518560840497,20.305518560840497,0.0
2014-10-03,20.321503714180544,20.321503714180544,20.321503714180544,20.321503714180544,0.0
2014-10-06,20.345499579581077,20.345499579581077,20.3295106093326,20.3295106093326,653.0
2014-10-07,20.3295106093326,20.3295106093326,20.3295106093326,20.3295106093326,966.0
2014-10-08,20.36148664340552,20.36148664340552,20.36148664340552,20.36148664340552,0.0
2014-10-09,20.36948399290288,20.36948399290288,20.36948399290288,20.36948399290288,0.0
2014-10-10,20.36148664340552,20.36148664340552,20.36148664340552,20.36148664340552,0.0
2014-10-14,20.417458544232403,20.417458544232403,20.417458544232403,20.417458544232403,248.0
2014-10-15,20.457407109100497,20.457407109100497,20.457407109100497,20.457407109100497,117.0
2014-10-16,20.38546150971918,20.38546150971918,20.38546150971918,20.38546150971918,0.0
2014-10-17,20.321503714180544,20.321503714180544,20.321503714180544,20.321503714180544,0.0
2014-10-20,20.353487384777207,20.353487384777207,20.353487384777207,20.353487384777207,0.0
2014-10-21,20.353487384777207,20.353487384777207,20.353487384777207,20.353487384777207,0.0
2014-10-22,20.345493853541715,20.345493853541715,20.345493853541715,20.345493853541715,0.0
2014-10-23,20.3295106093326,20.3295106093326,20.3295106093326,20.3295106093326,0.0
2014-10-24,20.345493853541715,20.345493853541715,20.345493853541715,20.345493853541715,0.0
2014-10-27,20.38546150971918,20.38546150971918,20.38546150971918,20.38546150971918,1256.0
2014-10-28,20.33750032230622,20.33750032230622,20.33750032230622,20.33750032230622,2006.0
2014-10-29,20.353487384777207,20.353487384777207,20.353487384777207,20.353487384777207,0.0
2014-10-30,20.37747752413837,20.37747752413837,20.37747752413837,20.37747752413837,0.0
2014-10-31,20.40945355821129,20.40945355821129,20.40945355821129,20.40945355821129,0.0
2014-11-03,20.401043836431413,20.401043836431413,20.401043836431413,20.401043836431413,0.0
2014-11-04,20.409052640714403,20.409052640714403,20.409052640714403,20.409052640714403,0.0
2014-11-05,20.409052640714403,20.409052640714403,20.409052640714403,20.409052640714403,0.0
2014-11-06,20.417048081080832,20.417048081080832,20.417048081080832,20.417048081080832,0.0
2014-11-07,20.44104394783481,20.44104394783481,20.44104394783481,20.44104394783481,0.0
2014-11-10,20.42505497623289,20.42505497623289,20.42505497623289,20.42505497623289,213.0
2014-11-11,20.433063780515884,20.433063780515884,20.433063780515884,20.433063780515884,0.0
2014-11-12,20.44104394783481,20.44104394783481,20.44104394783481,20.44104394783481,771.0
2014-11-13,20.449047024725,20.449047024725,20.449047024725,20.449047024725,0.0
2014-11-14,20.465055087636298,20.465055087636298,20.465055087636298,20.465055087636298,0.0
2014-11-17,20.481055514023844,20.481055514023844,20.481055514023844,20.481055514023844,0.0
2014-11-18,20.465055087636298,20.465055087636298,20.465055087636298,20.465055087636298,0.0
2014-11-19,20.489058213517986,20.489058213517986,20.457055829007988,20.457055829007988,1979.0
2014-11-20,20.489050954390283,20.489050954390283,20.489050954390283,20.489050954390283,0.0
2014-11-21,20.497050213018586,20.497050213018586,20.497050213018586,20.497050213018586,1024.0
2014-11-24,20.505059017301573,20.505059017301573,20.505059017301573,20.505059017301573,0.0
2014-11-25,20.56905881372084,20.56905881372084,20.56905881372084,20.56905881372084,563.0
2014-11-26,20.617058183752548,20.617058183752548,20.617058183752548,20.617058183752548,443.0
2014-11-27,20.593050862212944,20.593050862212944,20.593050862212944,20.593050862212944,0.0
2014-11-28,20.601059666495942,20.601059666495942,20.601059666495942,20.601059666495942,0.0
2014-12-01,20.64288079498349,20.658908243034432,20.634867070958023,20.658908243034432,1327.0
2014-12-02,20.63486155881946,20.63486155881946,20.56273959031757,20.56273959031757,999.0
2014-12-03,20.610834416896157,20.610834416896157,20.610834416896157,20.610834416896157,800.0
2014-12-04,20.610834416896157,20.610834416896157,20.610834416896157,20.610834416896157,951.0
2014-12-05,20.546720072620648,20.546720072620648,20.546720072620648,20.546720072620648,2522.0
2014-12-08,20.546720072620648,20.546720072620648,20.546720072620648,20.546720072620648,0.0
2014-12-09,20.658908243034432,20.658908243034432,20.658908243034432,20.658908243034432,1099.0
2014-12-10,20.642873452290004,20.642873452290004,20.642873452290004,20.642873452290004,0.0
2014-12-11,20.65088607483488,20.65088607483488,20.65088607483488,20.65088607483488,10064.0
2014-12-12,20.666915138186493,20.666915138186493,20.666915138186493,20.666915138186493,394.0
2014-12-15,20.71498843385182,20.71498843385182,20.69094727842829,20.69094727842829,4869.0
2014-12-16,20.739030650221245,20.739030650221245,20.739030650221245,20.739030650221245,0.0
2014-12-17,20.77109641344822,20.77109641344822,20.77109641344822,20.77109641344822,235.0
2014-12-18,20.71499850997945,20.71499850997945,20.71499850997945,20.71499850997945,0.0
2014-12-19,20.747060454944556,20.747060454944556,20.747060454944556,20.747060454944556,0.0
2014-12-22,20.779114763385905,20.779114763385905,20.779114763385905,20.779114763385905,0.0
2014-12-23,20.75505780444192,20.75505780444192,20.75505780444192,20.75505780444192,0.0
2014-12-24,20.762619007883035,20.762619007883035,20.75459770388597,20.75459770388597,6275.0
2014-12-29,20.79471045401469,20.79471045401469,20.79471045401469,20.79471045401469,0.0
2014-12-30,20.818782686006177,20.818782686006177,20.818782686006177,20.818782686006177,0.0
2014-12-31,20.850870692023506,20.85889352700396,20.850870692023506,20.85889352700396,305.0
2015-01-02,20.87493404514119,20.87493404514119,20.87493404514119,20.87493404514119,301.0
2015-01-05,20.915055099824368,20.915055099824368,20.899009427363847,20.907032263594107,2204.0
2015-01-06,20.95517481844613,20.95517481844613,20.939129141745504,20.95517481844613,1816.0
2015-01-07,20.907032263594107,20.907032263594107,20.907032263594107,20.907032263594107,249.0
2015-01-08,20.91504679526992,20.91504679526992,20.91504679526992,20.91504679526992,0.0
2015-01-09,20.907032263594107,20.907032263594107,20.907032263594107,20.907032263594107,0.0
2015-01-12,20.963175986205385,20.963175986205385,20.963175986205385,20.963175986205385,413.0
2015-01-13,20.979224140866368,20.979224140866368,20.979224140866368,20.979224140866368,0.0
2015-01-14,21.027372423111213,21.027372423111213,21.027372423111213,21.027372423111213,0.0
2015-01-15,21.051433200317064,21.051433200317064,21.051433200317064,21.051433200317064,1930.0
2015-01-16,21.05945727764756,21.05945727764756,21.05945727764756,21.05945727764756,578.0
2015-01-19,21.051433200317064,21.051433200317064,21.051433200317064,21.051433200317064,0.0
2015-01-20,21.07550094899093,21.083523782246232,21.07550094899093,21.083523782246232,1434.0
2015-01-21,21.09154595044578,21.09154595044578,21.09154595044578,21.09154595044578,0.0
2015-01-22,21.14771009840845,21.14771009840845,21.13166442796732,21.13166442796732,883.0
2015-01-23,21.2199006416387,21.2199006416387,21.2199006416387,21.2199006416387,441.0
2015-01-26,21.187806241447653,21.187806241447653,21.187806241447653,21.187806241447653,363.0
2015-01-27,21.17980878992611,21.20387730567989,20.915061237434536,21.20387730567989,2118.0
2015-01-28,21.20388045236613,21.211903292141315,21.20388045236613,21.211903292141315,524.0
2015-01-29,21.20387730567989,21.20387730567989,21.20387730567989,21.20387730567989,401.0
2015-01-30,21.26002675568397,21.26002675568397,21.26002675568397,21.26002675568397,1048.0
2015-02-02,21.272117443910293,21.28015090489662,21.272117443910293,21.28015090489662,1519.0
2015-02-03,21.1998146750448,21.1998146750448,21.1998146750448,21.1998146750448,0.0
2015-02-04,21.183753156467244,21.183753156467244,21.183753156467244,21.183753156467244,0.0
2015-02-05,21.143577405017588,21.143577405017588,21.143577405017588,21.143577405017588,0.0
2015-02-06,21.15160720974089,21.15160720974089,21.15160720974089,21.15160720974089,1935.0
2015-02-09,21.063250720820456,21.063250720820456,21.063250720820456,21.063250720820456,573.0
2015-02-10,21.02308260589455,21.02308260589455,21.02308260589455,21.02308260589455,0.0
2015-02-11,21.04718347485009,21.04718347485009,21.04718347485009,21.04718347485009,2005.0
2015-02-12,21.13554923462979,21.13554923462979,20.958817709986185,21.10341692661544,2576.0
2015-02-13,21.15160720974089,21.15160720974089,21.15160720974089,21.15160720974089,398.0
2015-02-17,21.151606253160388,21.151606253160388,21.087340134990374,21.087340134990374,4247.0
2015-02-18,21.087340134990374,21.087340134990374,21.087340134990374,21.087340134990374,470.0
2015-02-19,21.04718898645101,21.06325437796947,21.04718898645101,21.055220916097152,1479.0
2015-02-20,21.111449620773158,21.111449620773158,21.04718347485009,21.04718347485009,1735.0
2015-02-23,21.087340134990374,21.087340134990374,21.087340134990374,21.087340134990374,0.0
2015-02-24,21.11144307878284,21.119476536062045,21.11144307878284,21.119476536062045,751.0
2015-02-25,21.2881845278818,21.2881845278818,21.2881845278818,21.2881845278818,2227.0
2015-02-26,21.18374912455544,21.19178105205962,21.18374912455544,21.19178105205962,4381.0
2015-02-27,21.2881845278818,21.2881845278818,21.2881845278818,21.2881845278818,484.0
2015-03-02,21.30626466161789,21.30626466161789,21.12938301649696,21.12938301649696,6069.0
2015-03-03,21.129385820250448,21.129385820250448,21.105264965362974,21.105264965362974,2064.0
2015-03-04,21.105271664750017,21.11331195226472,21.105271664750017,21.11331195226472,1295.0
2015-03-05,21.12134553528796,21.12134553528796,21.105264965362974,21.105264965362974,1306.0
2015-03-06,21.115,21.115,21.035,21.05,6974.0
2015-03-09,21.25,21.25,21.125,21.25,490.0
2015-03-10,21.17,21.21,21.14,21.21,1278.0
2015-03-11,21.205,21.235,21.185,21.185,949.0
2015-03-12,21.3,21.3,21.205,21.25,24036.0
2015-03-13,21.265,21.265,21.21,21.25,2982.0
2015-03-16,21.275,21.275,21.125,21.145,2030.0
2015-03-17,21.225,21.225,21.08,21.145,581.0
2015-03-18,21.205,21.225,21.115,21.115,644.0
2015-03-19,21.275,21.275,21.22,21.275,594.0
2015-03-20,21.3,21.305,21.275,21.275,253.0
2015-03-23,21.3,21.305,21.25,21.305,1359.0
2015-03-24,21.305,21.305,21.305,21.305,126.0
2015-03-25,21.305,21.305,21.21,21.305,1966.0
2015-03-26,21.25,21.26,21.21,21.21,523.0
2015-03-27,21.305,21.305,21.195,21.21,677.0
2015-03-30,21.21,21.325,21.21,21.25,4139.0
2015-03-31,21.265,21.29,21.25,21.25,226.0
2015-04-01,21.34,21.36,21.325,21.325,2309.0
2015-04-02,21.325,21.325,21.245,21.325,135.0
2015-04-06,21.32,21.325,21.32,21.325,156.0
2015-04-07,21.34,21.34,21.285,21.285,5652.0
2015-04-08,21.32,21.335,21.285,21.285,266.0
2015-04-09,21.35,21.35,21.285,21.285,219.0
2015-04-10,21.335,21.35,21.335,21.35,437.0
2015-04-13,21.43,21.43,21.34,21.36,1249.0
2015-04-14,21.43,21.43,21.35,21.36,652.0
2015-04-15,21.415,21.415,21.375,21.375,750.0
2015-04-16,21.405,21.405,21.375,21.375,726.0
2015-04-17,21.365,21.365,21.26,21.365,2462.0
2015-04-20,21.285,21.365,21.285,21.365,174.0
2015-04-21,21.36,21.36,21.27,21.27,359.0
2015-04-22,21.335,21.335,21.255,21.335,1872.0
2015-04-23,21.295,21.295,21.24,21.24,1366.0
2015-04-24,21.325,21.325,21.325,21.325,500.0
2015-04-27,21.3,21.3,21.26,21.26,955.0
2015-04-28,21.31,21.31,21.27,21.285,3044.0
2015-04-29,21.255,21.255,21.075,21.14,540.0
2015-04-30,21.06,21.1,21.06,21.1,3965.0
2015-05-01,21.135,21.135,21.1,21.135,269.0
2015-05-04,21.055,21.055,21.02,21.02,1620.0
2015-05-05,21.02,21.02,20.9,20.965,2794.0
2015-05-06,20.94,20.965,20.845,20.965,437.0
2015-05-07,20.895,20.965,20.83,20.965,539.0
2015-05-08,20.975,20.975,20.9,20.965,625.0
2015-05-11,20.98,20.98,20.875,20.875,414.0
2015-05-12,20.82,20.875,20.75,20.875,235.0
2015-05-13,20.765,20.875,20.765,20.875,92.0
2015-05-14,20.7,20.83,20.7,20.74,2530.0
2015-05-15,20.875,20.875,20.875,20.875,625.0
2015-05-19,20.87,20.87,20.835,20.87,340.0
2015-05-20,20.83,20.87,20.82,20.835,758.0
2015-05-21,20.81,20.86,20.81,20.86,1635.0
2015-05-22,20.845,20.87,20.845,20.845,3821.0
2015-05-25,20.915,20.915,20.915,20.915,215.0
2015-05-26,20.885,20.915,20.885,20.915,138.0
2015-05-27,20.915,20.915,20.9,20.915,232.0
2015-05-28,20.915,20.955,20.915,20.925,1079.0
2015-05-29,21.005,21.005,21.0,21.0,341.0
2015-06-01,20.95,20.95,20.95,20.95,199.0
2015-06-02,20.985,20.985,20.755,20.895,12070.0
2015-06-03,20.83,20.83,20.675,20.765,1776.0
2015-06-04,20.735,20.735,20.71,20.71,529.0
2015-06-05,20.565,20.685,20.565,20.635,5147.0
2015-06-08,20.7,20.7,20.61,20.66,688.0
2015-06-09,20.66,20.66,20.595,20.595,370.0
2015-06-10,20.595,20.595,20.595,20.595,0.0
2015-06-11,20.655,20.655,20.595,20.595,16.0
2015-06-12,20.61,20.675,20.61,20.655,579.0
2015-06-15,20.655,20.655,20.635,20.655,272.0
2015-06-16,20.595,20.635,20.595,20.635,1030.0
2015-06-17,20.635,20.635,20.635,20.635,400.0
2015-06-18,20.715,20.715,20.63,20.63,5015.0
2015-06-19,20.605,20.685,20.605,20.67,465.0
2015-06-22,20.635,20.67,20.635,20.67,102.0
2015-06-23,20.645,20.645,20.605,20.605,5278.0
2015-06-24,20.605,20.605,20.605,20.605,275.0
2015-06-25,20.685,20.685,20.635,20.685,496.0
2015-06-26,20.605,20.685,20.605,20.685,1.0
2015-06-29,20.525,20.66,20.525,20.63,1324.0
2015-06-30,20.685,20.715,20.675,20.715,1625.0
2015-07-02,20.66,20.735,20.555,20.735,251.0
2015-07-03,20.645,20.645,20.645,20.645,370.0
2015-07-06,20.63,20.63,20.63,20.63,100.0
2015-07-07,20.74,20.79,20.74,20.74,981.0
2015-07-08,20.685,20.86,20.685,20.765,7233.0
2015-07-09,20.805,20.805,20.675,20.805,2164.0
2015-07-10,20.675,20.675,20.66,20.67,798.0
2015-07-13,20.565,20.67,20.565,20.67,3537.0
2015-07-14,20.61,20.71,20.61,20.7,1810.0
2015-07-15,20.735,20.75,20.735,20.75,289.0
2015-07-16,20.78,20.805,20.75,20.765,1713.0
2015-07-17,20.7,20.815,20.7,20.775,931.0
2015-07-20,20.775,20.845,20.775,20.845,1308.0
2015-07-21,20.84,20.855,20.815,20.84,1040.0
2015-07-22,20.855,20.855,20.855,20.855,3300.0
2015-07-23,20.855,20.905,20.855,20.905,3344.0
2015-07-24,20.905,20.905,20.905,20.905,0.0
2015-07-27,21.01,21.01,20.935,20.935,7920.0
2015-07-28,20.935,20.935,20.905,20.91,264.0
2015-07-29,20.925,20.925,20.92,20.92,186.0
2015-07-30,20.95,20.965,20.935,20.965,2707.0
2015-07-31,21.025,21.025,20.96,21.025,2435.0
2015-08-04,20.87,21.025,20.87,20.96,7720.0
2015-08-05,20.975,20.975,20.87,20.87,305.0
2015-08-06,20.72,20.92,20.72,20.92,700.0
2015-08-07,21.6,21.6,20.72,21.6,1693.0
2015-08-10,20.99,20.99,20.935,20.945,3756.0
2015-08-11,21.395,21.405,20.985,21.015,4415.0
2015-08-12,21.025,21.025,21.01,21.015,767.0
2015-08-13,21.015,21.015,20.99,20.99,191.0
2015-08-14,21.0,21.0,20.99,20.99,2.0
2015-08-17,21.035,21.035,20.99,21.01,4756.0
2015-08-18,20.99,20.99,20.985,20.99,1745.0
2015-08-19,20.985,20.99,20.985,20.99,65.0
2015-08-20,21.035,21.055,21.01,21.055,1432.0
2015-08-21,21.055,21.075,21.035,21.055,227.0
2015-08-24,21.115,21.115,20.88,20.96,1203.0
2015-08-25,21.01,21.01,20.805,20.91,6617.0
2015-08-26,20.79,20.905,20.79,20.79,2683.0
2015-08-27,20.93,20.93,20.88,20.88,6150.0
2015-08-28,20.945,20.945,20.92,20.92,986.0
2015-08-31,20.93,20.93,20.865,20.87,1627.0
2015-09-01,20.87,20.885,20.86,20.86,835.0
2015-09-02,20.885,20.885,20.845,20.855,680.0
2015-09-03,20.87,20.935,20.87,20.905,1158.0
2015-09-04,20.99,21.37,20.975,20.99,3437.0
2015-09-08,20.99,20.99,20.935,20.96,987.0
2015-09-09,20.945,20.96,20.905,20.91,14988.0
2015-09-10,20.95,20.95,20.925,20.925,2000.0
2015-09-11,21.43,21.43,20.925,20.925,120.0
2015-09-14,20.985,20.985,20.95,20.985,765.0
2015-09-15,20.87,20.985,20.87,20.985,62.0
2015-09-16,20.885,20.985,20.845,20.985,270.0
2015-09-17,21.0,21.0,20.855,21.0,535.0
2015-09-18,20.99,21.0,20.99,21.0,20.0
2015-09-21,21.025,21.025,20.925,21.0,140.0
2015-09-22,21.015,21.015,21.0,21.0,495.0
2015-09-23,20.96,21.0,20.96,21.0,128.0
2015-09-24,21.025,21.025,21.0,21.0,96.0
2015-09-25,20.96,21.0,20.96,21.0,45.0
2015-09-28,20.88,21.015,20.88,21.0,2228.0
2015-09-29,21.0,21.0,21.0,21.0,0.0
2015-09-30,21.01,21.01,21.01,21.01,387.0
2015-10-01,21.03,21.05,21.01,21.03,322.0
2015-10-02,21.065,21.09,21.05,21.08,3377.0
2015-10-05,21.065,21.065,21.0,21.025,751.0
2015-10-06,21.405,21.405,21.0,21.015,1804.0
2015-10-07,20.985,20.985,20.985,20.985,135.0
2015-10-08,21.03,21.03,20.985,20.985,375.0
2015-10-09,21.015,21.015,21.0,21.015,635.0
2015-10-13,20.985,21.04,20.985,21.025,9019.0
2015-10-14,21.065,21.08,21.065,21.065,272.0
2015-10-15,21.38,21.38,21.065,21.065,328.0
2015-10-16,21.065,21.075,21.065,21.075,1002.0
2015-10-19,21.63,21.63,21.015,21.04,1795.0
2015-10-20,21.025,21.025,20.99,21.01,2749.0
2015-10-21,21.05,21.065,21.025,21.055,3756.0
2015-10-22,21.16,21.16,21.08,21.13,2103.0
2015-10-23,21.12,21.12,21.08,21.12,936.0
2015-10-26,21.195,21.195,21.105,21.13,4344.0
2015-10-27,21.16,21.17,21.12,21.12,4569.0
2015-10-28,21.135,21.17,21.12,21.12,622.0
2015-10-29,21.17,21.17,21.105,21.105,2320.0
2015-10-30,21.08,21.12,21.04,21.105,2701.0
2015-11-02,21.065,21.07,21.055,21.065,1649.0
2015-11-03,21.05,21.065,21.005,21.065,463.0
2015-11-04,21.655,21.655,21.0,21.0,585.0
2015-11-05,20.985,21.0,20.965,21.0,67.0
2015-11-06,20.91,20.925,20.91,20.92,1160.0
2015-11-09,21.55,21.55,20.92,20.92,626.0
2015-11-10,20.95,20.985,20.95,20.985,667.0
2015-11-11,20.985,20.985,20.985,20.985,300.0
2015-11-12,21.43,21.43,21.0,21.025,653.0
2015-11-13,21.445,21.445,21.05,21.055,1176.0
2015-11-16,21.07,21.08,21.05,21.055,8133.0
2015-11-17,21.05,21.09,21.05,21.09,2767.0
2015-11-18,21.105,21.115,21.105,21.115,2802.0
2015-11-19,21.095,21.135,21.095,21.135,2925.0
2015-11-20,21.155,21.155,21.105,21.12,367.0
2015-11-23,21.54,21.54,21.08,21.08,1388.0
2015-11-24,21.145,21.145,21.13,21.13,228.0
2015-11-25,21.145,21.155,21.135,21.135,1102.0
2015-11-26,21.265,21.285,21.135,21.135,1105.0
2015-11-27,21.17,21.175,21.17,21.17,1728.0
2015-11-30,21.155,21.16,21.145,21.145,574.0
2015-12-01,21.195,21.205,21.19,21.19,880.0
2015-12-02,21.19,21.21,21.19,21.19,387.0
2015-12-03,21.19,21.19,20.96,20.96,10795.0
2015-12-04,21.01,21.01,20.985,21.01,605.0
2015-12-07,21.465,21.47,21.075,21.465,521.0
2015-12-08,21.125,21.125,21.085,21.085,1430.0
2015-12-09,21.165,21.165,21.085,21.085,95.0
2015-12-10,21.0,21.235,21.0,21.09,5577.0
2015-12-11,21.085,21.14,21.085,21.085,191.0
2015-12-14,21.19,21.19,21.085,21.085,1342.0
2015-12-15,21.085,21.085,21.02,21.025,4074.0
2015-12-16,21.05,21.105,21.035,21.04,1661.0
2015-12-17,21.05,21.09,21.05,21.075,7354.0
2015-12-18,21.105,21.15,21.1,21.13,9342.0
2015-12-21,21.545,21.545,21.1,21.115,12495.0
2015-12-22,21.115,21.13,21.09,21.125,2928.0
2015-12-23,21.085,21.1,21.05,21.1,1252.0
2015-12-24,21.14,21.14,21.14,21.14,0.0
2015-12-29,21.775,21.775,21.05,21.05,8450.0
2015-12-30,21.67,21.67,21.06,21.06,2211.0
2015-12-31,21.075,21.1,21.06,21.06,579.0
2016-01-04,21.06,21.135,21.06,21.11,2727.0
2016-01-05,21.15,21.175,21.15,21.165,601.0
2016-01-06,21.595,21.595,21.16,21.205,1413.0
2016-01-07,21.175,21.175,21.175,21.175,3457.0
2016-01-08,21.2,21.2,21.16,21.2,211.0
2016-01-11,21.215,21.215,21.16,21.165,2695.0
2016-01-12,21.16,21.19,21.16,21.16,6141.0
2016-01-13,21.18,21.23,21.18,21.205,2030.0
2016-01-14,21.205,21.205,21.16,21.18,774.0
2016-01-15,21.2,21.2,21.165,21.18,90.0
2016-01-18,21.16,21.335,21.16,21.32,1824.0
2016-01-19,21.245,21.245,21.125,21.125,4639.0
2016-01-20,21.19,21.24,21.125,21.215,35099.0
2016-01-21,21.76,21.775,21.18,21.225,6358.0
2016-01-22,21.815,21.815,21.14,21.14,1333.0
2016-01-25,21.76,21.765,21.16,21.205,1604.0
2016-01-26,21.2,21.255,21.2,21.205,3636.0
2016-01-27,21.215,21.425,21.205,21.29,12047.0
2016-01-28,21.035,21.29,21.01,21.28,993.0
2016-01-29,21.45,21.45,21.35,21.4,3104.0
2016-02-01,21.585,21.59,21.355,21.365,3662.0
2016-02-02,21.57,21.57,21.355,21.405,3471.0
2016-02-03,21.415,21.445,21.395,21.405,3597.0
2016-02-04,21.39,21.44,21.39,21.415,1594.0
2016-02-05,21.56,21.57,21.38,21.46,6098.0
2016-02-08,21.46,21.48,21.44,21.48,4195.0
2016-02-09,21.405,21.495,21.405,21.48,1739.0
2016-02-10,21.42,21.455,21.42,21.43,1153.0
2016-02-11,21.51,21.52,21.445,21.46,2387.0
2016-02-12,21.405,21.405,21.39,21.39,1073.0
2016-02-16,21.59,21.59,21.39,21.415,12652.0
2016-02-17,21.585,21.585,21.39,21.43,7878.0
2016-02-18,21.57,21.57,21.44,21.485,2202.0
2016-02-19,21.57,21.57,21.48,21.48,3225.0
2016-02-22,21.59,21.59,21.47,21.52,5415.0
2016-02-23,21.625,21.635,21.495,21.51,22145.0
2016-02-24,21.55,21.585,21.51,21.51,425.0
2016-02-25,21.56,21.585,21.56,21.575,2195.0
2016-02-26,21.635,21.635,21.55,21.575,9667.0
2016-02-29,21.635,21.635,21.575,21.61,4410.0
2016-03-01,21.59,21.605,21.59,21.59,9205.0
2016-03-02,21.6,21.6,21.52,21.59,49519.0
2016-03-03,21.69,21.69,21.55,21.59,2931.0
2016-03-04,21.54,21.59,21.525,21.59,1533.0
2016-03-07,21.6,21.6,21.54,21.575,2500.0
2016-03-08,21.65,21.65,21.605,21.615,13083.0
2016-03-09,21.59,21.59,21.59,21.59,2223.0
2016-03-10,21.6,21.6,21.51,21.51,8671.0
2016-03-11,21.845,21.85,21.525,21.56,3503.0
2016-03-14,21.615,21.615,21.565,21.575,12118.0
2016-03-15,21.715,21.715,21.54,21.565,8311.0
2016-03-16,21.615,21.615,21.6,21.615,368.0
2016-03-17,21.67,21.68,21.65,21.655,1777.0
2016-03-18,21.78,21.78,21.695,21.715,6710.0
2016-03-21,21.89,21.89,21.72,21.72,1803.0
2016-03-22,21.735,21.735,21.72,21.72,5531.0
2016-03-23,21.73,21.735,21.67,21.72,838.0
2016-03-24,21.78,21.78,21.735,21.745,1338.0
2016-03-28,21.755,21.755,21.68,21.72,12662.0
2016-03-29,21.77,21.785,21.72,21.72,2104.0
2016-03-30,21.82,21.82,21.76,21.795,3850.0
2016-03-31,21.76,21.785,21.76,21.785,4456.0
2016-04-01,21.745,21.825,21.745,21.76,7449.0
2016-04-04,21.885,21.885,21.745,21.885,667.0
2016-04-05,21.825,21.825,21.77,21.81,5449.0
2016-04-06,21.795,21.795,21.745,21.755,4465.0
2016-04-07,21.78,21.8,21.755,21.755,3099.0
2016-04-08,21.835,21.845,21.8,21.825,13180.0
2016-04-11,21.845,21.845,21.77,21.8,1690.0
2016-04-12,21.72,21.8,21.72,21.77,10576.0
2016-04-13,21.785,21.785,21.735,21.785,2651.0
2016-04-14,21.8,21.8,21.78,21.78,3906.0
2016-04-15,21.81,21.81,21.76,21.81,15451.0
2016-04-18,21.825,21.825,21.755,21.78,7760.0
2016-04-19,21.81,21.81,21.755,21.795,34963.0
2016-04-20,21.825,21.825,21.77,21.825,5227.0
2016-04-21,21.785,21.785,21.705,21.735,14785.0
2016-04-22,21.735,21.795,21.68,21.735,5604.0
2016-04-25,21.735,21.735,21.645,21.69,28463.0
2016-04-26,21.705,21.705,21.67,21.68,1086.0
2016-04-27,21.68,21.705,21.67,21.67,9504.0
2016-04-28,21.73,21.73,21.655,21.67,11755.0
2016-04-29,21.745,21.745,21.64,21.705,8444.0
2016-05-02,21.76,21.76,21.68,21.705,6404.0
2016-05-03,21.745,21.795,21.745,21.795,6234.0
2016-05-04,21.8,21.8,21.76,21.76,2930.0
2016-05-05,21.82,21.825,21.785,21.8,4962.0
2016-05-06,21.82,21.85,21.81,21.82,23753.0
2016-05-09,21.85,21.85,21.795,21.82,4503.0
2016-05-10,21.89,21.89,21.82,21.89,3955.0
2016-05-11,21.875,21.885,21.825,21.865,2161.0
2016-05-12,21.865,21.875,21.8,21.81,1701.0
2016-05-13,21.865,21.875,21.81,21.86,3947.0
2016-05-16,21.875,21.875,21.84,21.84,8531.0
2016-05-17,21.865,21.865,21.81,21.85,27576.0
2016-05-18,21.8,21.81,21.77,21.77,11721.0
2016-05-19,21.77,21.795,21.755,21.795,8672.0
2016-05-20,21.84,21.84,21.8,21.84,2232.0
2016-05-24,21.84,21.85,21.785,21.825,9996.0
2016-05-25,21.785,21.865,21.785,21.85,7778.0
2016-05-26,21.81,21.89,21.81,21.885,10652.0
2016-05-27,21.9,21.905,21.825,21.875,14715.0
2016-05-30,21.94,21.94,21.84,21.9,5698.0
2016-05-31,21.89,21.89,21.825,21.865,5828.0
2016-06-01,21.935,21.935,21.85,21.885,9210.0
2016-06-02,21.86,21.925,21.85,21.925,7456.0
2016-06-03,21.98,22.0,21.955,22.0,6855.0
2016-06-06,22.005,22.005,21.95,21.955,2253.0
2016-06-07,22.0,22.015,21.965,22.0,11905.0
2016-06-08,22.015,22.015,21.94,21.975,10247.0
2016-06-09,22.065,22.065,21.99,22.0,22142.0
2016-06-10,22.045,22.07,22.04,22.045,23683.0
2016-06-13,22.105,22.105,22.015,22.04,3013.0
2016-06-14,22.105,22.105,22.045,22.045,1544.0
2016-06-15,22.105,22.11,22.045,22.105,13719.0
2016-06-16,22.13,22.13,22.065,22.08,3083.0
2016-06-17,22.12,22.12,22.015,22.065,13867.0
2016-06-20,22.07,22.07,21.975,21.98,5050.0
2016-06-21,22.04,22.045,21.99,22.0,10069.0
2016-06-22,22.03,22.03,21.955,22.015,11162.0
2016-06-23,22.03,22.03,21.935,21.975,11305.0
2016-06-24,22.105,22.105,21.975,21.975,160.0
2016-06-27,22.07,22.21,22.07,22.2,15484.0
2016-06-28,22.29,22.29,22.16,22.26,9628.0
2016-06-29,22.185,22.3,22.185,22.275,6446.0
2016-06-30,22.315,22.315,22.25,22.29,16370.0
2016-07-04,22.385,22.495,22.255,22.485,3865.0
2016-07-05,22.385,22.43,22.385,22.43,13498.0
2016-07-06,22.485,22.485,22.38,22.435,14639.0
2016-07-07,22.455,22.455,22.365,22.405,4404.0
2016-07-08,22.47,22.47,22.38,22.435,2962.0
2016-07-11,22.485,22.485,22.41,22.43,10648.0
2016-07-12,22.445,22.445,22.345,22.345,6375.0
2016-07-13,22.41,22.43,22.345,22.345,10197.0
2016-07-14,22.41,22.42,22.355,22.395,10143.0
2016-07-15,22.295,22.32,22.28,22.28,2901.0
2016-07-18,22.29,22.33,22.28,22.29,2350.0
2016-07-19,22.405,22.405,22.33,22.345,2817.0
2016-07-20,22.395,22.395,22.315,22.32,14182.0
2016-07-21,22.34,22.355,22.315,22.315,5708.0
2016-07-22,22.345,22.385,22.345,22.38,4866.0
2016-07-25,22.38,22.385,22.32,22.365,10685.0
2016-07-26,22.37,22.385,22.33,22.38,7824.0
2016-07-27,22.41,22.455,22.385,22.41,856.0
2016-07-28,22.485,22.485,22.445,22.445,7109.0
2016-07-29,22.43,22.485,22.43,22.445,5240.0
2016-08-02,22.4,22.4,22.27,22.285,21965.0
2016-08-03,22.24,22.32,22.24,22.305,11932.0
2016-08-04,22.295,22.385,22.295,22.37,3783.0
2016-08-05,22.435,22.435,22.335,22.36,10362.0
2016-08-08,22.395,22.4,22.345,22.37,3144.0
2016-08-09,22.41,22.435,22.41,22.41,2003.0
2016-08-10,22.525,22.525,22.44,22.475,9554.0
2016-08-11,22.49,22.5,22.46,22.465,1307.0
2016-08-12,22.465,22.49,22.465,22.465,10354.0
2016-08-15,22.49,22.49,22.425,22.45,3716.0
2016-08-16,22.385,22.465,22.385,22.4,7643.0
2016-08-17,22.5,22.5,22.44,22.5,1695.0
2016-08-18,22.465,22.475,22.44,22.44,2594.0
2016-08-19,22.5,22.5,22.42,22.425,12280.0
2016-08-22,22.515,22.515,22.44,22.44,4307.0
2016-08-23,22.46,22.51,22.44,22.44,243.0
2016-08-24,22.55,22.55,22.475,22.475,5032.0
2016-08-25,22.51,22.51,22.46,22.46,10604.0
2016-08-26,22.44,22.475,22.44,22.465,343.0
2016-08-29,22.515,22.515,22.425,22.485,6662.0
2016-08-30,22.485,22.515,22.46,22.475,12299.0
2016-08-31,22.485,22.5,22.44,22.465,7200.0
2016-09-01,22.44,22.465,22.425,22.425,4046.0
2016-09-02,22.48,22.48,22.39,22.39,7384.0
2016-09-06,22.465,22.465,22.365,22.465,3426.0
2016-09-07,22.435,22.505,22.435,22.475,2389.0
2016-09-08,22.5,22.5,22.375,22.375,2823.0
2016-09-09,22.39,22.39,22.275,22.285,11892.0
2016-09-12,22.335,22.335,22.285,22.285,5838.0
2016-09-13,22.335,22.335,22.22,22.22,2753.0
2016-09-14,22.31,22.31,22.275,22.295,16245.0
2016-09-15,22.3,22.3,22.17,22.23,11424.0
2016-09-16,22.275,22.285,22.23,22.235,1106.0
2016-09-19,22.235,22.285,22.23,22.285,2007.0
2016-09-20,22.325,22.325,22.27,22.285,5759.0
2016-09-21,22.31,22.515,22.26,22.345,6772.0
2016-09-22,22.285,22.435,22.285,22.41,9490.0
2016-09-23,22.415,22.435,22.415,22.425,3074.0
2016-09-26,22.45,22.475,22.435,22.475,9766.0
2016-09-27,22.49,22.49,22.475,22.475,1464.0
2016-09-28,22.545,22.545,22.465,22.475,6419.0
2016-09-29,22.505,22.505,22.44,22.475,5144.0
2016-09-30,22.49,22.49,22.455,22.475,3379.0
2016-10-03,22.49,22.49,22.355,22.375,7946.0
2016-10-04,22.325,22.455,22.325,22.415,6103.0
2016-10-05,22.315,22.315,22.3,22.3,3038.0
2016-10-06,22.29,22.325,22.275,22.325,12126.0
2016-10-07,22.34,22.34,22.25,22.275,5789.0
2016-10-11,22.31,22.31,22.225,22.265,8197.0
2016-10-12,22.275,22.275,22.21,22.275,3906.0
2016-10-13,22.29,22.29,22.25,22.285,4022.0
2016-10-14,22.26,22.265,22.235,22.245,16812.0
2016-10-17,22.265,22.265,22.22,22.245,1891.0
2016-10-18,22.2,22.29,22.2,22.26,8351.0
2016-10-19,22.325,22.325,22.18,22.325,4348.0
2016-10-20,22.34,22.34,22.13,22.265,5651.0
2016-10-21,22.3,22.3,22.265,22.285,2773.0
2016-10-24,22.265,22.355,22.265,22.285,10690.0
2016-10-25,22.315,22.315,22.265,22.285,5307.0
2016-10-26,22.265,22.265,22.225,22.225,5719.0
2016-10-27,22.21,22.21,22.145,22.155,3254.0
2016-10-28,22.145,22.17,22.145,22.145,10846.0
2016-10-31,22.2,22.2,22.16,22.16,2368.0
2016-11-01,21.965,22.14,21.96,22.13,6736.0
2016-11-02,22.155,22.18,22.1,22.18,6743.0
2016-11-03,22.1,22.165,22.1,22.14,6103.0
2016-11-04,22.155,22.17,22.13,22.165,19914.0
2016-11-07,22.165,22.195,22.115,22.19,2211.0
2016-11-08,22.15,22.15,22.08,22.115,6395.0
2016-11-09,22.14,22.14,22.04,22.05,4196.0
2016-11-10,22.01,22.01,21.835,21.835,2552.0
2016-11-11,21.78,21.91,21.78,21.86,4891.0
2016-11-14,21.83,21.885,21.74,21.86,59913.0
2016-11-15,21.745,21.895,21.745,21.86,5365.0
2016-11-16,21.945,21.945,21.805,21.86,9872.0
2016-11-17,21.81,21.875,21.81,21.845,5891.0
2016-11-18,21.835,21.835,21.795,21.805,13947.0
2016-11-21,21.86,21.86,21.77,21.81,1610.0
2016-11-22,21.74,21.87,21.74,21.87,8341.0
2016-11-23,21.74,21.83,21.74,21.785,14542.0
2016-11-24,21.895,21.895,21.74,21.895,9052.0
2016-11-25,21.83,21.835,21.72,21.81,11881.0
2016-11-28,21.9,21.9,21.835,21.845,3705.0
2016-11-29,21.91,21.925,21.86,21.86,6348.0
2016-11-30,21.935,21.935,21.83,21.875,1901.0
2016-12-01,21.76,21.81,21.72,21.73,7202.0
2016-12-02,21.8,21.82,21.77,21.77,15706.0
2016-12-05,21.825,21.825,21.73,21.81,10539.0
2016-12-06,21.77,21.82,21.745,21.81,13697.0
2016-12-07,21.875,21.875,21.81,21.81,6205.0
2016-12-08,21.735,21.81,21.73,21.81,2295.0
2016-12-09,21.735,21.775,21.735,21.755,3089.0
2016-12-12,21.745,21.745,21.645,21.685,12428.0
2016-12-13,21.64,21.795,21.64,21.795,10505.0
2016-12-14,21.605,21.965,21.605,21.755,24040.0
2016-12-15,21.68,21.82,21.68,21.795,19798.0
2016-12-16,21.87,21.87,21.785,21.82,3876.0
2016-12-19,21.89,21.89,21.81,21.87,17210.0
2016-12-20,21.9,21.9,21.8,21.845,5448.0
2016-12-21,21.885,21.885,21.825,21.845,11053.0
2016-12-22,21.87,21.87,21.82,21.835,20874.0
2016-12-23,21.9,21.915,21.82,21.835,16494.0
2016-12-28,21.94,21.94,21.85,21.915,4210.0
2016-12-29,21.93,21.965,21.905,21.915,4160.0
2016-12-30,21.915,21.98,21.85,21.85,1704.0
2017-01-03,21.865,21.975,21.825,21.825,13460.0
2017-01-04,21.955,21.955,21.7,21.79,38628.0
2017-01-05,21.835,21.86,21.815,21.86,3989.0
2017-01-06,21.85,22.0,21.765,21.81,52860.0
2017-01-09,21.925,21.925,21.81,21.835,6908.0
2017-01-10,21.9,21.9,21.79,21.825,13038.0
2017-01-11,21.925,21.925,21.815,21.86,4402.0
2017-01-12,21.81,21.86,21.81,21.85,19184.0
2017-01-13,21.81,21.835,21.79,21.825,4840.0
2017-01-16,21.875,21.93,21.76,21.825,9518.0
2017-01-17,21.89,21.89,21.8,21.84,9208.0
2017-01-18,21.875,21.9,21.79,21.79,2688.0
2017-01-19,21.84,21.84,21.735,21.765,6409.0
2017-01-20,21.745,21.765,21.735,21.735,16036.0
2017-01-23,21.75,21.815,21.75,21.785,11303.0
2017-01-24,21.84,21.84,21.72,21.765,15180.0
2017-01-25,21.785,21.785,21.66,21.675,6062.0
2017-01-26,21.725,21.725,21.645,21.675,16934.0
2017-01-27,21.71,21.71,21.62,21.71,22880.0
2017-01-30,21.75,21.75,21.58,21.66,9131.0
2017-01-31,21.695,21.71,21.66,21.675,5082.0
2017-02-01,21.72,21.72,21.66,21.675,6211.0
2017-02-02,21.685,21.76,21.675,21.685,4153.0
2017-02-03,21.745,21.745,21.635,21.635,14915.0
2017-02-06,21.505,21.735,21.505,21.675,3757.0
2017-02-07,21.725,21.725,21.675,21.72,7543.0
2017-02-08,21.735,21.77,21.7,21.75,9586.0
2017-02-09,21.77,21.785,21.735,21.76,4441.0
2017-02-10,21.695,21.75,21.695,21.745,3531.0
2017-02-13,21.72,21.8,21.71,21.735,8636.0
2017-02-14,21.685,21.735,21.66,21.735,14182.0
2017-02-15,21.695,21.725,21.685,21.725,5421.0
2017-02-16,21.71,21.77,21.7,21.725,12109.0
2017-02-17,21.76,21.785,21.75,21.785,2048.0
2017-02-21,21.685,21.76,21.685,21.76,15714.0
2017-02-22,21.81,21.81,21.72,21.8,6517.0
2017-02-23,21.795,21.84,21.795,21.835,8868.0
2017-02-24,21.85,21.91,21.85,21.9,14235.0
2017-02-27,21.94,21.94,21.875,21.875,9884.0
2017-02-28,21.935,21.935,21.885,21.9,14060.0
2017-03-01,21.845,21.87,21.815,21.83,6477.0
2017-03-02,21.845,21.845,21.795,21.84,2488.0
2017-03-03,21.79,21.855,21.79,21.82,7883.0
2017-03-06,21.87,21.87,21.815,21.82,5226.0
2017-03-07,21.82,21.845,21.805,21.805,19589.0
2017-03-08,21.815,21.815,21.74,21.78,2360.0
2017-03-09,21.755,21.755,21.69,21.695,1029.0
2017-03-10,21.87,21.87,21.655,21.695,2464.0
2017-03-13,21.72,21.72,21.64,21.675,5852.0
2017-03-14,21.73,21.73,21.675,21.675,4201.0
2017-03-15,21.765,21.815,21.705,21.745,2156.0
2017-03-16,21.78,21.78,21.715,21.715,3970.0
2017-03-17,21.72,21.74,21.69,21.72,1247.0
2017-03-20,21.73,21.74,21.705,21.73,9409.0
2017-03-21,21.755,21.77,21.73,21.73,1522.0
2017-03-22,21.86,21.86,21.73,21.73,934.0
2017-03-23,21.82,21.82,21.77,21.805,7284.0
2017-03-24,21.79,21.84,21.79,21.82,6665.0
2017-03-27,21.83,21.87,21.815,21.82,14804.0
2017-03-28,21.87,21.87,21.805,21.805,1019.0
2017-03-29,21.87,21.895,21.83,21.845,14509.0
2017-03-30,21.86,21.885,21.86,21.885,1858.0
2017-03-31,21.885,21.885,21.845,21.845,5580.0
2017-04-03,21.915,21.925,21.885,21.925,12158.0
2017-04-04,21.9,21.95,21.9,21.94,36578.0
2017-04-05,21.955,21.955,21.89,21.89,1017.0
2017-04-06,21.735,22.05,21.735,21.955,7276.0
2017-04-07,21.98,21.99,21.955,21.965,14141.0
2017-04-10,21.98,21.98,21.91,21.95,9828.0
2017-04-11,21.915,21.955,21.915,21.95,3000.0
2017-04-12,21.91,22.03,21.91,21.965,4383.0
2017-04-13,22.05,22.055,21.965,22.015,3591.0
2017-04-17,21.925,22.075,21.925,22.0,8010.0
2017-04-18,22.04,22.055,22.005,22.05,2025.0
2017-04-19,22.075,22.075,22.005,22.04,4241.0
2017-04-20,22.05,22.05,21.98,22.05,1367.0
2017-04-21,55.925,55.925,21.99,21.99,591.0
2017-04-24,22.055,22.055,21.975,21.975,5268.0
2017-04-25,21.98,21.98,21.925,21.95,2902.0
2017-04-26,21.9,21.955,21.89,21.955,5903.0
2017-04-27,21.975,22.0,21.95,21.98,3374.0
2017-04-28,21.98,21.99,21.955,21.955,7868.0
2017-05-01,21.925,22.01,21.925,21.96,3814.0
2017-05-02,21.985,22.0,21.96,21.96,2775.0
2017-05-03,22.05,22.05,21.975,22.02,784.0
2017-05-04,21.95,21.97,21.935,21.945,17047.0
2017-05-05,21.97,21.985,21.945,21.985,3031.0
2017-05-08,21.995,21.995,21.92,21.925,5085.0
2017-05-09,21.87,21.97,21.87,21.9,8921.0
2017-05-10,21.97,21.97,21.92,21.95,7911.0
2017-05-11,21.9,21.92,21.885,21.9,26657.0
2017-05-12,21.92,21.975,21.92,21.975,19553.0
2017-05-15,21.975,21.985,21.9,21.95,7892.0
2017-05-16,21.96,21.96,21.935,21.935,2625.0
2017-05-17,21.995,22.025,21.975,21.995,13269.0
2017-05-18,22.065,22.065,22.0,22.035,7754.0
2017-05-19,22.075,22.075,22.01,22.025,5238.0
2017-05-23,22.06,22.065,22.025,22.035,18852.0
2017-05-24,22.025,22.025,21.985,22.02,2210.0
2017-05-25,22.045,22.05,22.01,22.025,1945.0
2017-05-26,22.05,22.09,22.05,22.06,9602.0
2017-05-29,22.065,22.115,22.065,22.065,8533.0
2017-05-30,22.065,22.125,22.06,22.09,7572.0
2017-05-31,22.125,22.125,22.065,22.065,6356.0
2017-06-01,22.075,22.075,22.045,22.06,8037.0
2017-06-02,22.11,22.11,22.055,22.075,2303.0
2017-06-05,22.07,22.075,22.07,22.075,2196.0
2017-06-06,22.145,22.145,22.075,22.075,1458.0
2017-06-07,22.1,22.11,22.07,22.095,2966.0
2017-06-08,22.085,22.12,22.085,22.12,911.0
2017-06-09,22.135,22.135,22.095,22.125,4411.0
2017-06-12,22.1,22.16,22.1,22.135,3968.0
2017-06-13,22.125,22.135,22.095,22.11,1088.0
2017-06-14,22.185,22.185,22.135,22.175,3145.0
2017-06-15,22.145,22.175,22.095,22.175,1826.0
2017-06-16,22.135,22.135,22.1,22.135,10898.0
2017-06-19,22.145,22.145,22.12,22.135,2023.0
2017-06-20,22.16,22.175,22.135,22.145,2728.0
2017-06-21,22.175,22.195,22.145,22.145,1500.0
2017-06-22,22.195,22.195,22.185,22.195,3222.0
2017-06-23,22.185,22.185,22.185,22.185,1045.0
2017-06-26,22.175,22.185,22.16,22.175,1016.0
2017-06-27,22.145,22.145,22.07,22.085,11569.0
2017-06-28,22.185,22.185,22.055,22.14,6876.0
2017-06-29,22.045,22.045,21.97,21.985,15437.0
2017-06-30,21.97,21.98,21.935,21.97,1964.0
2017-07-04,21.945,21.985,21.865,21.97,2390.0
2017-07-05,21.975,21.975,21.895,21.94,5724.0
2017-07-06,21.96,21.96,21.81,21.875,4253.0
2017-07-07,21.87,21.87,21.845,21.85,1150.0
2017-07-10,21.91,21.91,21.885,21.895,7734.0
2017-07-11,21.925,21.925,21.845,21.875,12011.0
2017-07-12,21.94,21.94,21.895,21.925,4601.0
2017-07-13,21.92,21.92,21.875,21.92,4643.0
2017-07-14,21.935,21.935,21.87,21.875,35769.0
2017-07-17,21.91,21.94,21.91,21.935,3162.0
2017-07-18,21.91,21.965,21.91,21.965,8645.0
2017-07-19,21.935,21.975,21.935,21.975,900.0
2017-07-20,21.96,21.975,21.96,21.96,1045.0
2017-07-21,21.985,22.015,21.985,21.99,23975.0
2017-07-24,22.015,22.015,21.96,21.975,1905.0
2017-07-25,22.0,22.01,21.935,21.95,2174.0
2017-07-26,21.985,22.01,21.965,22.0,1025.0
2017-07-27,22.035,22.06,21.965,21.99,5532.0
2017-07-28,22.0,22.0,21.99,21.99,3502.0
2017-07-31,22.01,22.01,21.875,21.99,9012.0
2017-08-01,22.025,22.045,22.01,22.02,12326.0
2017-08-02,22.045,22.05,22.02,22.02,7784.0
2017-08-03,22.035,22.1,22.035,22.06,8112.0
2017-08-04,21.985,22.085,21.985,22.05,8487.0
2017-08-08,22.095,22.095,22.045,22.07,1595.0
2017-08-09,22.12,22.12,22.085,22.085,10008.0
2017-08-10,22.085,22.125,22.085,22.085,2085.0
2017-08-11,22.145,22.16,22.12,22.15,12175.0
2017-08-14,22.125,22.135,22.085,22.1,6979.0
2017-08-15,22.11,22.12,22.085,22.085,1789.0
2017-08-16,22.095,22.11,22.075,22.085,4740.0
2017-08-17,22.16,22.16,22.11,22.125,7613.0
2017-08-18,22.095,22.125,22.095,22.11,1700.0
2017-08-21,22.11,22.17,22.11,22.12,7789.0
2017-08-22,22.095,22.145,22.095,22.1,1757.0
2017-08-23,22.145,22.16,22.11,22.16,2971.0
2017-08-24,22.17,22.17,22.125,22.135,40266.0
2017-08-25,22.185,22.185,22.135,22.16,2595.0
2017-08-28,22.16,22.17,22.125,22.145,8116.0
2017-08-29,22.17,22.175,22.12,22.16,1738.0
2017-08-30,22.125,22.17,22.125,22.145,1870.0
2017-08-31,22.21,22.21,22.15,22.16,16119.0
2017-09-01,22.19,22.19,22.14,22.14,9399.0
2017-09-05,22.18,22.215,22.14,22.14,1200.0
2017-09-06,22.215,22.215,22.17,22.17,3603.0
2017-09-07,22.145,22.24,22.145,22.24,14437.0
2017-09-08,22.22,22.22,22.18,22.205,4566.0
2017-09-11,22.215,22.265,22.13,22.18,3516.0
2017-09-12,22.13,22.14,22.105,22.13,2993.0
2017-09-13,22.13,22.13,22.1,22.105,1202.0
2017-09-14,22.105,22.105,22.1,22.1,3046.0
2017-09-15,22.12,22.12,22.055,22.055,12053.0
2017-09-18,22.1,22.1,22.05,22.055,6422.0
2017-09-19,22.1,22.105,22.055,22.055,6519.0
2017-09-20,22.055,22.14,22.025,22.025,11433.0
2017-09-21,22.03,22.065,22.03,22.065,32456.0
2017-09-22,22.08,22.08,22.05,22.08,2212.0
2017-09-25,22.1,22.115,22.08,22.115,16759.0
2017-09-26,22.09,22.12,22.09,22.1,483.0
2017-09-27,22.09,22.09,22.05,22.055,781.0
2017-09-28,22.075,22.075,22.015,22.03,8473.0
2017-09-29,22.075,22.075,22.04,22.05,6139.0
2017-10-02,22.1,22.1,22.025,22.045,11366.0
2017-10-03,22.05,22.05,22.01,22.035,6750.0
2017-10-04,22.07,22.07,22.025,22.025,9061.0
2017-10-05,22.07,22.07,22.02,22.025,6552.0
2017-10-06,22.075,22.075,22.01,22.035,21751.0
2017-10-10,22.07,22.075,22.025,22.075,91668.0
2017-10-11,22.07,22.07,22.025,22.05,1074.0
2017-10-12,22.085,22.085,22.06,22.085,6832.0
2017-10-13,22.12,22.135,22.095,22.095,7216.0
2017-10-16,22.165,22.165,22.12,22.16,4624.0
2017-10-17,22.19,22.19,22.125,22.15,5083.0
2017-10-18,22.085,22.15,22.085,22.14,7402.0
2017-10-19,22.125,22.165,22.125,22.14,8207.0
2017-10-20,22.085,22.16,22.07,22.1,9942.0
2017-10-23,22.11,22.16,22.11,22.135,5578.0
2017-10-24,22.16,22.16,22.07,22.07,4825.0
2017-10-25,22.07,22.12,22.07,22.075,5302.0
2017-10-26,22.185,22.185,22.06,22.12,5623.0
2017-10-27,22.185,22.185,22.12,22.15,1301.0
2017-10-30,22.24,22.24,22.165,22.21,9775.0
2017-10-31,22.265,22.265,22.19,22.2,1128.0
2017-11-01,22.22,22.23,22.19,22.205,7751.0
2017-11-02,22.265,22.265,22.205,22.22,13804.0
2017-11-03,22.22,22.27,22.22,22.24,1434.0
2017-11-06,22.31,22.31,22.24,22.24,14247.0
2017-11-07,22.245,22.31,22.245,22.31,6821.0
2017-11-08,22.31,22.32,22.28,22.285,21621.0
2017-11-09,22.245,22.245,22.205,22.215,16581.0
2017-11-10,22.215,22.22,22.18,22.205,10286.0
2017-11-13,22.105,22.215,22.105,22.205,2955.0
2017-11-14,22.22,22.22,22.19,22.22,7648.0
2017-11-15,22.255,22.255,22.205,22.23,4365.0
2017-11-16,22.22,22.255,22.22,22.22,5015.0
2017-11-17,22.265,22.265,22.22,22.22,4223.0
2017-11-20,22.28,22.28,22.23,22.265,9030.0
2017-11-21,22.285,22.285,22.255,22.285,5748.0
2017-11-22,22.305,22.32,22.28,22.32,18109.0
2017-11-23,22.43,22.43,22.255,22.37,22250.0
2017-11-24,22.335,22.335,22.165,22.17,8977.0
2017-11-27,22.33,22.33,22.265,22.27,4005.0
2017-11-28,22.295,22.295,22.22,22.23,11100.0
2017-11-29,22.245,22.245,22.19,22.23,14005.0
2017-11-30,22.27,22.28,22.23,22.245,3701.0
2017-12-01,22.275,22.34,22.275,22.34,78121.0
2017-12-04,22.3,22.325,22.225,22.315,11308.0
2017-12-05,22.315,22.34,22.305,22.33,12832.0
2017-12-06,22.325,22.365,22.325,22.365,6500.0
2017-12-07,22.365,22.38,22.3,22.35,4764.0
2017-12-08,22.28,22.34,22.28,22.34,4818.0
2017-12-11,22.38,22.38,22.325,22.35,4609.0
2017-12-12,22.375,22.375,22.305,22.34,7440.0
2017-12-13,22.325,22.34,22.3,22.3,8164.0
2017-12-14,22.35,22.355,22.255,22.35,12089.0
2017-12-15,22.38,22.38,22.275,22.365,13785.0
2017-12-18,22.33,22.375,22.33,22.365,15860.0
2017-12-19,22.25,22.35,22.25,22.29,12424.0
2017-12-20,22.23,22.28,22.23,22.25,6976.0
2017-12-21,22.28,22.375,22.225,22.275,14931.0
2017-12-22,22.39,22.39,22.23,22.24,17226.0
2017-12-27,22.205,22.305,22.205,22.205,3124.0
2017-12-28,22.325,22.325,22.175,22.175,20051.0
2017-12-29,22.2,22.25,22.2,22.24,7543.0
2018-01-02,22.23,22.23,22.14,22.19,13759.0
2018-01-03,22.255,22.255,22.175,22.18,16560.0
2018-01-04,22.24,22.24,22.18,22.19,7000.0
2018-01-05,22.255,22.255,22.18,22.215,5264.0
2018-01-08,22.215,22.28,22.175,22.225,6085.0
2018-01-09,22.225,22.23,22.165,22.2,12859.0
2018-01-10,22.08,22.19,22.08,22.19,4276.0
2018-01-11,22.14,22.2,22.13,22.165,6117.0
2018-01-12,22.165,22.175,22.13,22.13,1410.0
2018-01-15,22.28,22.29,22.115,22.215,4283.0
2018-01-16,22.175,22.2,22.155,22.175,8569.0
2018-01-17,22.18,22.2,22.155,22.165,7788.0
2018-01-18,22.18,22.18,22.13,22.165,10395.0
2018-01-19,22.225,22.225,22.14,22.175,12625.0
2018-01-22,22.2,22.2,22.145,22.18,12522.0
2018-01-23,22.225,22.225,22.175,22.205,20489.0
2018-01-24,22.175,22.215,22.14,22.18,5648.0
2018-01-25,22.165,22.175,22.12,22.175,14813.0
2018-01-26,22.115,22.18,22.115,22.14,17005.0
2018-01-29,22.2,22.2,22.09,22.13,29089.0
2018-01-30,22.115,22.12,22.09,22.12,11591.0
2018-01-31,22.12,22.13,22.08,22.115,9715.0
2018-02-01,22.125,22.125,22.05,22.08,23832.0
2018-02-02,22.08,22.09,22.05,22.065,12507.0
2018-02-05,22.105,22.315,22.055,22.315,29633.0
2018-02-06,22.225,22.235,22.03,22.2,29156.0
2018-02-07,22.175,22.18,22.055,22.15,26732.0
2018-02-08,22.09,22.125,22.015,22.125,21231.0
2018-02-09,22.015,22.105,22.015,22.105,35702.0
2018-02-12,22.115,22.115,22.05,22.075,23108.0
2018-02-13,22.03,22.115,22.025,22.075,24811.0
2018-02-14,22.015,22.075,22.015,22.055,25747.0
2018-02-15,22.075,22.075,22.015,22.05,20096.0
2018-02-16,22.1,22.1,22.025,22.075,6390.0
2018-02-20,22.03,22.115,22.03,22.05,13903.0
2018-02-21,22.105,22.105,22.05,22.075,48541.0
2018-02-22,22.05,22.13,22.05,22.1,49271.0
2018-02-23,22.14,22.14,22.1,22.13,5460.0
2018-02-26,22.18,22.18,22.09,22.13,2943.0
2018-02-27,22.18,22.18,22.09,22.1,8345.0
2018-02-28,22.175,22.175,22.08,22.155,18232.0
2018-03-01,22.225,22.225,22.15,22.175,4158.0
2018-03-02,22.22,22.22,22.135,22.17,18114.0
2018-03-05,22.115,22.21,22.115,22.16,13681.0
2018-03-06,22.15,22.17,22.11,22.135,20060.0
2018-03-07,22.21,22.21,22.145,22.175,6084.0
2018-03-08,22.17,22.2,22.15,22.185,20219.0
2018-03-09,22.21,22.21,22.15,22.185,13762.0
2018-03-12,22.195,22.2,22.17,22.195,13856.0
2018-03-13,22.245,22.245,22.185,22.2,4080.0
2018-03-14,22.185,22.25,22.185,22.25,2846.0
2018-03-15,22.25,22.27,22.245,22.26,2364.0
2018-03-16,22.285,22.285,22.245,22.275,6497.0
2018-03-19,22.285,22.285,22.245,22.27,10261.0
2018-03-20,22.27,22.285,22.245,22.26,4547.0
2018-03-21,22.27,22.345,22.225,22.245,7108.0
2018-03-22,22.295,22.335,22.295,22.325,4606.0
2018-03-23,22.35,22.36,22.295,22.325,978.0
2018-03-26,22.335,22.345,22.26,22.325,6889.0
2018-03-27,22.345,22.36,22.325,22.35,4429.0
2018-03-28,22.36,22.375,22.35,22.36,7334.0
2018-03-29,22.345,22.395,22.345,22.37,7726.0
2018-04-02,22.405,22.415,22.355,22.37,3914.0
2018-04-03,22.33,22.39,22.33,22.39,1945.0
2018-04-04,22.415,22.415,22.355,22.39,3713.0
2018-04-05,22.31,22.37,22.31,22.33,17272.0
2018-04-06,22.395,22.395,22.355,22.38,1685.0
2018-04-09,22.39,22.39,22.345,22.345,11456.0
2018-04-10,22.38,22.38,22.365,22.365,102.0
2018-04-11,22.405,22.405,22.355,22.355,4227.0
2018-04-12,22.395,22.395,22.33,22.335,924.0
2018-04-13,22.305,22.365,22.305,22.365,12099.0
2018-04-16,22.305,22.365,22.305,22.355,5822.0
2018-04-17,22.39,22.395,22.365,22.365,6563.0
2018-04-18,22.405,22.43,22.37,22.37,5692.0
2018-04-19,22.33,22.33,22.28,22.31,8371.0
2018-04-20,22.305,22.305,22.28,22.295,1078.0
2018-04-23,22.295,22.295,22.255,22.27,1797.0
2018-04-24,22.26,22.285,22.26,22.285,2131.0
2018-04-25,22.23,22.27,22.23,22.245,4691.0
2018-04-26,22.295,22.305,22.285,22.295,5189.0
2018-04-27,22.285,22.355,22.285,22.335,7088.0
2018-04-30,22.335,22.345,22.305,22.31,5715.0
2018-05-01,22.34,22.34,22.325,22.325,2003.0
2018-05-02,22.365,22.365,22.3,22.305,11915.0
2018-05-03,22.34,22.355,22.305,22.35,12803.0
2018-05-04,22.35,22.35,22.325,22.325,1336.0
2018-05-07,22.365,22.365,22.34,22.355,6189.0
2018-05-08,22.33,22.33,22.305,22.305,11201.0
2018-05-09,22.34,22.34,22.275,22.315,4538.0
2018-05-10,22.35,22.355,22.28,22.315,5951.0
2018-05-11,22.325,22.33,22.3,22.325,2687.0
2018-05-14,22.325,22.325,22.265,22.28,3320.0
2018-05-15,22.275,22.275,22.225,22.24,35103.0
2018-05-16,22.28,22.29,22.235,22.235,26254.0
2018-05-17,22.25,22.25,22.215,22.215,15553.0
2018-05-18,22.18,22.23,22.18,22.18,9504.0
2018-05-22,22.25,22.25,22.195,22.215,20856.0
2018-05-23,22.28,22.28,22.225,22.255,24414.0
2018-05-24,22.205,22.305,22.205,22.265,3721.0
2018-05-25,22.275,22.29,22.275,22.28,11201.0
2018-05-28,22.225,22.56,22.225,22.56,20900.0
2018-05-29,22.275,22.275,22.17,22.225,14641.0
2018-05-30,22.25,22.255,22.225,22.225,1566.0
2018-05-31,22.22,22.325,22.22,22.275,3812.0
2018-06-01,22.335,22.335,22.26,22.26,2564.0
2018-06-04,22.24,22.25,22.24,22.25,10900.0
2018-06-05,22.25,22.26,22.235,22.24,10523.0
2018-06-06,22.15,22.21,22.12,22.125,8054.0
2018-06-07,22.19,22.19,22.125,22.14,13672.0
2018-06-08,22.15,22.155,22.125,22.13,17384.0
2018-06-11,22.115,22.165,22.115,22.125,10289.0
2018-06-12,22.125,22.155,22.125,22.155,3499.0
2018-06-13,22.125,22.21,22.125,22.165,7000.0
2018-06-14,22.15,22.24,22.15,22.235,11635.0
2018-06-15,22.325,22.325,22.29,22.3,6010.0
2018-06-18,22.335,22.335,22.275,22.285,9853.0
2018-06-19,22.34,22.36,22.285,22.36,4528.0
2018-06-20,22.26,22.4,22.26,22.365,1920.0
2018-06-21,22.395,22.4,22.36,22.385,4237.0
2018-06-22,22.385,22.385,22.365,22.365,4100.0
2018-06-25,22.385,22.4,22.34,22.35,1918.0
2018-06-26,22.335,22.34,22.335,22.34,2250.0
2018-06-27,22.31,22.4,22.31,22.385,3445.0
2018-06-28,22.42,22.42,22.325,22.325,5337.0
2018-06-29,22.41,22.41,22.35,22.385,3763.0
2018-07-03,22.19,22.61,22.185,22.61,16054.0
2018-07-04,22.425,22.56,22.335,22.445,20004.0
2018-07-05,22.395,22.43,22.38,22.43,9993.0
2018-07-06,22.435,22.435,22.41,22.42,4402.0
2018-07-09,22.435,22.435,22.395,22.43,8619.0
2018-07-10,22.43,22.43,22.405,22.405,6388.0
2018-07-11,22.46,22.46,22.41,22.435,6423.0
2018-07-12,22.395,22.445,22.395,22.43,10648.0
2018-07-13,22.455,22.455,22.445,22.445,2095.0
2018-07-16,22.445,22.445,22.405,22.435,55623.0
2018-07-17,22.48,22.48,22.455,22.455,4431.0
2018-07-18,22.46,22.46,22.445,22.46,3431.0
2018-07-19,22.43,22.485,22.43,22.47,18711.0
2018-07-20,22.48,22.48,22.435,22.455,5177.0
2018-07-23,22.42,22.42,22.37,22.37,3415.0
2018-07-24,22.405,22.405,22.345,22.38,1922.0
2018-07-25,22.41,22.41,22.395,22.395,2774.0
2018-07-26,22.385,22.395,22.345,22.355,13824.0
2018-07-27,22.405,22.405,22.36,22.38,9421.0
2018-07-30,22.345,22.345,22.33,22.345,18661.0
2018-07-31,22.38,22.38,22.345,22.36,3835.0
2018-08-01,22.33,22.33,22.315,22.33,2800.0
2018-08-02,22.315,22.32,22.27,22.29,8291.0
2018-08-03,22.315,22.33,22.315,22.315,4838.0
2018-08-07,22.365,22.365,22.315,22.32,22381.0
2018-08-08,22.355,22.365,22.305,22.33,6529.0
2018-08-09,22.355,22.365,22.35,22.365,4897.0
2018-08-10,22.4,22.405,22.38,22.4,18700.0
2018-08-13,22.405,22.415,22.355,22.375,13155.0
2018-08-14,22.39,22.39,22.365,22.38,1300.0
2018-08-15,22.4,22.4,22.38,22.39,5652.0
2018-08-16,22.405,22.405,22.365,22.38,7590.0
2018-08-17,22.405,22.405,22.375,22.39,6951.0
2018-08-20,22.39,22.405,22.38,22.405,5600.0
2018-08-21,22.44,22.45,22.39,22.405,6719.0
2018-08-22,22.365,22.405,22.365,22.4,9764.0
2018-08-23,22.415,22.415,22.4,22.4,6242.0
2018-08-24,22.415,22.415,22.375,22.375,3648.0
2018-08-27,22.38,22.38,22.355,22.355,7772.0
2018-08-28,22.38,22.39,22.33,22.355,4082.0
2018-08-29,22.33,22.355,22.33,22.355,5781.0
2018-08-30,22.375,22.375,22.35,22.365,10902.0
2018-08-31,22.375,22.375,22.35,22.375,19826.0
2018-09-04,22.385,22.395,22.36,22.375,5788.0
2018-09-05,22.335,22.37,22.335,22.37,4923.0
2018-09-06,22.375,22.385,22.37,22.385,12130.0
2018-09-07,22.315,22.385,22.315,22.36,8508.0
2018-09-10,22.31,22.385,22.31,22.375,15144.0
2018-09-11,22.31,22.375,22.31,22.35,16026.0
2018-09-12,22.375,22.375,22.345,22.36,10754.0
2018-09-13,22.36,22.375,22.325,22.36,10680.0
2018-09-14,22.345,22.345,22.315,22.335,16100.0
2018-09-17,22.37,22.375,22.335,22.335,5493.0
2018-09-18,22.37,22.375,22.31,22.335,5278.0
2018-09-19,22.31,22.315,22.29,22.29,7158.0
2018-09-20,22.275,22.325,22.275,22.3,7231.0
2018-09-21,22.29,22.325,22.29,22.31,5127.0
2018-09-24,22.3,22.31,22.275,22.275,8815.0
2018-09-25,22.29,22.29,22.25,22.25,3798.0
2018-09-26,22.235,22.315,22.235,22.3,5955.0
2018-09-27,22.24,22.315,22.24,22.315,6728.0
2018-09-28,22.31,22.31,22.275,22.285,8520.0
2018-10-01,22.295,22.295,22.205,22.255,11337.0
2018-10-02,22.28,22.28,22.245,22.28,8125.0
2018-10-03,22.27,22.27,22.22,22.23,12890.0
2018-10-04,22.205,22.205,22.16,22.17,8427.0
2018-10-05,22.185,22.185,22.125,22.135,8620.0
2018-10-09,22.075,22.18,22.075,22.15,5844.0
2018-10-10,22.075,22.145,22.075,22.125,10933.0
2018-10-11,22.135,22.185,22.135,22.17,6895.0
2018-10-12,22.205,22.205,22.125,22.195,8639.0
2018-10-15,22.145,22.22,22.145,22.18,8617.0
2018-10-16,22.15,22.23,22.15,22.22,5956.0
2018-10-17,22.21,22.245,22.21,22.23,9257.0
2018-10-18,22.21,22.255,22.21,22.245,5569.0
2018-10-19,22.185,22.27,22.185,22.22,51127.0
2018-10-22,22.27,22.27,22.235,22.255,11023.0
2018-10-23,22.245,22.285,22.245,22.28,10218.0
2018-10-24,22.32,22.355,22.28,22.295,9046.0
2018-10-25,22.305,22.31,22.295,22.295,1341.0
2018-10-26,22.365,22.395,22.355,22.395,11119.0
2018-10-29,22.195,22.355,22.195,22.34,9847.0
2018-10-30,22.365,22.365,22.305,22.31,6832.0
2018-10-31,22.32,22.32,22.285,22.31,4998.0
2018-11-01,22.275,22.325,22.275,22.315,2140.0
2018-11-02,22.3,22.3,22.265,22.275,6777.0
2018-11-05,22.3,22.3,22.235,22.29,6435.0
2018-11-06,22.285,22.29,22.285,22.285,875.0
2018-11-07,22.3,22.3,22.265,22.275,151619.0
2018-11-08,22.29,22.3,22.24,22.25,6767.0
2018-11-09,22.285,22.29,22.26,22.285,11467.0
2018-11-12,22.285,22.315,22.285,22.315,1002.0
2018-11-13,22.315,22.315,22.285,22.3,6074.0
2018-11-14,22.285,22.315,22.265,22.315,10883.0
2018-11-15,22.275,22.335,22.275,22.325,1257.0
2018-11-16,22.325,22.35,22.3,22.35,4356.0
2018-11-19,22.325,22.35,22.29,22.35,354.0
2018-11-20,22.315,22.325,22.31,22.315,4584.0
2018-11-21,22.35,22.35,22.31,22.325,22549.0
2018-11-22,22.29,22.325,22.29,22.325,1534.0
2018-11-23,22.365,22.42,22.335,22.42,14742.0
2018-11-26,22.41,22.42,22.34,22.35,13122.0
2018-11-27,22.315,22.395,22.315,22.365,14312.0
2018-11-28,22.205,22.375,22.2,22.35,12396.0
2018-11-29,22.365,22.385,22.36,22.36,24927.0
2018-11-30,22.41,22.41,22.375,22.375,16573.0
2018-12-03,22.39,22.415,22.39,22.415,14606.0
2018-12-04,22.43,22.475,22.43,22.465,15766.0
2018-12-05,22.835,22.835,22.37,22.72,12938.0
2018-12-06,22.475,22.515,22.475,22.48,11608.0
2018-12-07,22.5,22.5,22.475,22.48,7695.0
2018-12-10,22.5,22.505,22.475,22.505,10346.0
2018-12-11,22.54,22.54,22.5,22.52,20007.0
2018-12-12,22.49,22.505,22.475,22.49,4227.0
2018-12-13,22.465,22.5,22.465,22.49,7166.0
2018-12-14,22.54,22.54,22.5,22.505,3777.0
2018-12-17,22.465,22.53,22.465,22.505,6919.0
2018-12-18,22.53,22.565,22.53,22.56,8228.0
2018-12-19,22.565,22.72,22.56,22.615,8516.0
2018-12-20,22.64,22.64,22.59,22.59,5813.0
2018-12-21,22.505,22.585,22.5,22.54,7479.0
2018-12-24,22.505,22.525,22.32,22.45,13683.0
2018-12-27,22.48,22.56,22.48,22.56,29807.0
2018-12-28,22.975,22.975,22.505,22.565,9306.0
2018-12-31,22.53,22.555,22.495,22.54,17323.0
2019-01-02,22.565,22.615,22.565,22.58,9628.0
2019-01-03,22.58,22.635,22.575,22.635,8642.0
2019-01-04,22.59,22.59,22.545,22.545,6809.0
2019-01-07,22.505,22.58,22.505,22.52,9411.0
2019-01-08,22.47,22.52,22.435,22.485,9105.0
2019-01-09,22.52,22.575,22.48,22.575,21939.0
2019-01-10,22.54,22.54,22.515,22.515,10250.0
2019-01-11,22.575,22.58,22.515,22.52,6099.0
2019-01-14,22.54,22.545,22.515,22.53,22564.0
2019-01-15,22.58,22.58,22.555,22.555,9000.0
2019-01-16,22.545,22.6,22.545,22.58,6919.0
2019-01-17,22.605,22.615,22.59,22.59,6587.0
2019-01-18,22.6,22.6,22.575,22.575,4620.0
2019-01-21,22.505,22.795,22.505,22.755,20058.0
2019-01-22,22.64,22.64,22.6,22.605,9614.0
2019-01-23,22.64,22.65,22.59,22.65,1943.0
2019-01-24,22.71,22.71,22.675,22.7,9036.0
2019-01-25,22.685,22.71,22.685,22.695,5090.0
2019-01-28,22.7,22.71,22.675,22.685,17079.0
2019-01-29,22.665,22.735,22.665,22.71,9022.0
2019-01-30,22.72,22.77,22.7,22.77,16400.0
2019-01-31,22.785,22.785,22.745,22.755,9597.0
2019-02-01,22.705,22.75,22.705,22.735,9301.0
2019-02-04,22.73,22.735,22.695,22.73,26364.0
2019-02-05,22.765,22.77,22.73,22.755,2743.0
2019-02-06,22.77,22.78,22.735,22.765,5671.0
2019-02-07,22.79,22.79,22.755,22.77,8042.0
2019-02-08,22.805,22.805,22.77,22.795,8546.0
2019-02-11,22.805,22.815,22.77,22.77,6661.0
2019-02-12,22.795,22.795,22.77,22.77,14886.0
2019-02-13,22.77,22.78,22.765,22.765,5418.0
2019-02-14,22.805,22.825,22.805,22.815,8109.0
2019-02-15,22.78,22.815,22.78,22.815,11499.0
2019-02-19,22.86,22.865,22.795,22.815,17262.0
2019-02-20,22.85,22.85,22.815,22.815,5333.0
2019-02-21,22.815,22.83,22.805,22.805,4851.0
2019-02-22,22.86,22.86,22.825,22.825,4827.0
2019-02-25,23.165,23.175,22.825,22.825,11151.0
2019-02-26,22.865,22.865,22.83,22.84,9353.0
2019-02-27,22.85,22.85,22.795,22.815,9286.0
2019-02-28,22.815,22.815,22.755,22.765,15065.0
2019-03-01,22.775,22.775,22.735,22.75,3916.0
2019-03-04,22.725,22.8,22.725,22.775,22209.0
2019-03-05,22.765,22.82,22.765,22.8,6725.0
2019-03-06,22.8,22.88,22.795,22.87,3033.0
2019-03-07,22.92,22.945,22.885,22.945,9903.0
2019-03-08,22.945,22.965,22.93,22.965,7531.0
2019-03-11,22.955,22.955,22.905,22.93,6704.0
2019-03-12,22.945,22.955,22.915,22.945,9200.0
2019-03-13,22.975,22.975,22.93,22.965,5116.0
2019-03-14,22.965,22.975,22.93,22.94,3630.0
2019-03-15,22.98,22.98,22.94,22.955,2143.0
2019-03-18,23.0,23.0,22.965,22.99,3192.0
2019-03-19,22.98,23.0,22.955,23.0,7312.0
2019-03-20,22.94,23.035,22.94,23.025,4133.0
2019-03-21,23.015,23.085,23.015,23.065,1300.0
2019-03-22,23.085,23.16,23.085,23.155,14468.0
2019-03-25,23.18,23.18,23.095,23.155,60436.0
2019-03-26,23.17,23.17,23.12,23.16,11823.0
2019-03-27,23.19,23.195,23.16,23.195,10177.0
2019-03-28,23.195,23.205,23.155,23.19,8810.0
2019-03-29,23.215,23.22,23.145,23.18,6367.0
2019-04-01,23.15,23.15,23.08,23.09,7781.0
2019-04-02,23.135,23.15,23.11,23.125,4000.0
2019-04-03,23.11,23.115,23.05,23.09,4746.0
2019-04-04,23.1,23.115,23.08,23.08,3144.0
2019-04-05,23.125,23.125,23.075,23.09,9230.0
2019-04-08,23.115,23.115,23.075,23.1,16211.0
2019-04-09,23.065,23.14,23.065,23.11,7404.0
2019-04-10,23.11,23.15,23.11,23.15,4205.0
2019-04-11,23.17,23.17,23.125,23.14,7081.0
2019-04-12,23.125,23.125,23.08,23.09,4569.0
2019-04-15,23.05,23.08,23.05,23.065,23389.0
2019-04-16,23.08,23.08,23.05,23.055,23284.0
2019-04-17,23.02,23.08,23.02,23.02,2782.0
2019-04-18,23.03,23.11,23.03,23.1,4150.0
2019-04-22,23.11,23.115,23.055,23.065,6023.0
2019-04-23,23.08,23.11,23.065,23.1,1597.0
2019-04-24,23.09,23.16,23.09,23.14,2387.0
2019-04-25,23.15,23.16,23.11,23.125,12985.0
2019-04-26,23.17,23.175,23.15,23.15,5600.0
2019-04-29,23.175,23.175,23.125,23.15,9187.0
2019-04-30,23.17,23.17,23.11,23.15,5757.0
2019-05-01,23.12,23.235,23.12,23.2,7493.0
2019-05-02,23.18,23.18,23.155,23.155,1702.0
2019-05-03,23.165,23.175,23.155,23.155,3400.0
2019-05-06,23.165,23.165,23.14,23.145,3264.0
2019-05-07,23.14,23.2,23.14,23.18,7658.0
2019-05-08,23.205,23.215,23.175,23.18,10753.0
2019-05-09,23.205,23.205,23.155,23.18,12479.0
2019-05-10,23.18,23.2,23.145,23.175,20602.0
2019-05-13,23.215,23.215,23.155,23.18,8383.0
2019-05-14,23.165,23.225,23.165,23.205,6285.0
2019-05-15,23.25,23.26,23.225,23.26,5900.0
2019-05-16,23.26,23.275,23.24,23.265,11185.0
2019-05-17,23.265,23.275,23.24,23.275,15418.0
2019-05-21,23.2,23.26,23.2,23.225,11367.0
2019-05-22,23.225,23.275,23.205,23.25,4020.0
2019-05-23,23.285,23.31,23.275,23.295,1050.0
2019-05-24,23.335,23.335,23.3,23.32,4450.0
2019-05-27,23.405,23.405,23.31,23.395,7201.0
2019-05-28,23.345,23.36,23.31,23.36,12279.0
2019-05-29,23.39,23.405,23.37,23.38,5410.0
2019-05-30,23.39,23.405,23.36,23.405,2344.0
2019-05-31,23.43,23.45,23.405,23.45,10848.0
2019-06-03,23.46,23.46,23.42,23.445,9529.0
2019-06-04,23.41,23.495,23.41,23.48,5336.0
2019-06-05,23.52,23.53,23.495,23.505,2507.0
2019-06-06,23.54,23.54,23.515,23.515,3566.0
2019-06-07,23.555,23.625,23.555,23.58,1105.0
2019-06-10,23.59,23.59,23.53,23.54,3842.0
2019-06-11,23.565,23.575,23.53,23.565,4810.0
2019-06-12,23.575,23.575,23.555,23.575,3106.0
2019-06-13,23.61,23.61,23.555,23.58,15506.0
2019-06-14,23.565,23.645,23.565,23.635,3690.0
2019-06-17,23.645,23.645,23.6,23.625,3155.0
2019-06-18,23.77,23.77,23.705,23.73,4047.0
2019-06-19,23.73,23.83,23.685,23.73,1612.0
2019-06-20,23.805,23.805,23.765,23.79,429.0
2019-06-21,23.745,23.745,23.705,23.735,6561.0
2019-06-24,23.79,23.865,23.735,23.77,14497.0
2019-06-25,23.72,23.79,23.72,23.77,15050.0
2019-06-26,23.765,23.765,23.73,23.73,2774.0
2019-06-27,23.765,23.765,23.72,23.755,4582.0
2019-06-28,23.735,23.79,23.735,23.79,4424.0
2019-07-02,23.795,23.86,23.795,23.82,21497.0
2019-07-03,23.88,24.075,23.88,24.075,10644.0
2019-07-04,24.0,24.0,23.87,23.975,10174.0
2019-07-05,23.855,23.895,23.855,23.88,9299.0
2019-07-08,23.855,23.915,23.855,23.905,10120.0
2019-07-09,23.905,23.905,23.855,23.855,12549.0
2019-07-10,23.855,23.855,23.82,23.835,1999.0
2019-07-11,23.855,23.855,23.77,23.775,7411.0
2019-07-12,23.75,23.77,23.735,23.74,3905.0
2019-07-15,23.83,23.83,23.77,23.82,17674.0
2019-07-16,23.82,23.845,23.81,23.81,1635.0
2019-07-17,23.895,23.895,23.855,23.89,19368.0
2019-07-18,23.915,23.93,23.895,23.92,2001.0
2019-07-19,23.92,23.93,23.89,23.92,5675.0
2019-07-22,23.965,23.975,23.915,23.915,5783.0
2019-07-23,23.92,23.955,23.92,23.95,4468.0
2019-07-24,24.01,24.01,23.965,24.0,4001.0
2019-07-25,23.975,24.01,23.975,23.975,4253.0
2019-07-26,24.0,24.0,24.0,24.0,5100.0
2019-07-29,24.035,24.035,23.985,24.0,4086.0
2019-07-30,24.025,24.025,23.99,24.01,5173.0
2019-07-31,24.025,24.045,24.01,24.045,3581.0
2019-08-01,24.03,24.1,24.03,24.09,7200.0
2019-08-02,24.145,24.15,24.11,24.15,5965.0
2019-08-06,24.21,24.22,24.15,24.205,13051.0
2019-08-07,24.35,24.35,24.3,24.325,3979.0
2019-08-08,24.255,24.255,24.185,24.23,12994.0
2019-08-09,24.22,24.28,24.22,24.275,8190.0
2019-08-12,24.255,24.29,24.24,24.275,4824.0
2019-08-13,24.3,24.34,24.3,24.34,5587.0
2019-08-14,24.34,24.41,24.34,24.4,6281.0
2019-08-15,24.42,24.54,24.42,24.54,2920.0
2019-08-16,24.505,24.52,24.48,24.495,2700.0
2019-08-19,24.435,24.445,24.4,24.42,5004.0
2019-08-20,24.495,24.495,24.42,24.46,2628.0
2019-08-21,24.46,24.46,24.43,24.43,4841.0
2019-08-22,24.41,24.41,24.365,24.395,3609.0
2019-08-23,24.335,24.43,24.335,24.43,1984.0
2019-08-26,24.43,24.46,24.41,24.455,8564.0
2019-08-27,24.445,24.495,24.445,24.48,6579.0
2019-08-28,24.52,24.6,24.52,24.555,7760.0
2019-08-29,24.565,24.565,24.52,24.53,5500.0
2019-08-30,24.55,24.555,24.49,24.515,2650.0
2019-09-03,24.525,24.605,24.525,24.595,6381.0
2019-09-04,24.465,24.525,24.465,24.5,13433.0
2019-09-05,24.45,24.45,24.38,24.395,6207.0
2019-09-06,24.46,24.46,24.425,24.44,8932.0
2019-09-09,24.39,24.39,24.33,24.355,2411.0
2019-09-10,24.295,24.32,24.25,24.275,19174.0
2019-09-11,24.26,24.295,24.24,24.27,9866.0
2019-09-12,24.33,24.33,24.25,24.275,12280.0
2019-09-13,24.19,24.19,24.085,24.115,7129.0
2019-09-16,24.215,24.215,24.155,24.19,7819.0
2019-09-17,24.2,24.24,24.19,24.22,2019.0
2019-09-18,24.295,24.31,24.275,24.285,3500.0
2019-09-19,24.31,24.31,24.27,24.285,5310.0
2019-09-20,24.345,24.345,24.285,24.3,10521.0
2019-09-23,24.415,24.425,24.38,24.425,10156.0
2019-09-24,24.415,24.45,24.395,24.425,9794.0
2019-09-25,24.46,24.46,24.395,24.415,4050.0
2019-09-26,24.45,24.45,24.405,24.415,4304.0
2019-09-27,24.44,24.44,24.405,24.405,5773.0
2019-09-30,24.425,24.43,24.395,24.395,4300.0
2019-10-01,24.35,24.385,24.305,24.375,14781.0
2019-10-02,24.36,24.365,24.33,24.36,1875.0
2019-10-03,24.445,24.455,24.42,24.435,14160.0
2019-10-04,24.47,24.47,24.425,24.445,1665.0
2019-10-07,24.445,24.445,24.365,24.365,18685.0
2019-10-08,24.455,24.455,24.365,24.42,2689.0
2019-10-09,24.42,24.42,24.365,24.385,16784.0
2019-10-10,24.36,24.36,24.28,24.28,6501.0
2019-10-11,24.245,24.255,24.195,24.23,10514.0
2019-10-15,24.29,24.29,24.17,24.195,8317.0
2019-10-16,24.21,24.21,24.16,24.195,12779.0
2019-10-17,24.205,24.23,24.185,24.195,7078.0
2019-10-18,24.195,24.195,24.16,24.16,4970.0
2019-10-21,24.16,24.17,24.11,24.135,27088.0
2019-10-22,24.145,24.185,24.145,24.185,6235.0
2019-10-23,24.21,24.22,24.185,24.205,8910.0
2019-10-24,24.21,24.23,24.195,24.23,5574.0
2019-10-25,24.22,24.23,24.16,24.16,11274.0
2019-10-28,24.17,24.17,24.09,24.115,15787.0
2019-10-29,24.125,24.145,24.11,24.115,11970.0
2019-10-30,24.16,24.185,24.145,24.185,19690.0
2019-10-31,24.21,24.27,24.21,24.265,12781.0
2019-11-01,24.215,24.265,24.18,24.2,14731.0
2019-11-04,24.19,24.19,24.13,24.155,8987.0
2019-11-05,24.12,24.12,24.085,24.105,9137.0
2019-11-06,24.105,24.13,24.075,24.095,4604.0
2019-11-07,24.075,24.075,23.99,24.0,8873.0
2019-11-08,23.98,24.025,23.975,24.0,8260.0
2019-11-11,24.035,24.035,23.975,24.01,12324.0
2019-11-12,23.92,24.01,23.92,23.975,7297.0
2019-11-13,24.01,24.095,24.01,24.06,6312.0
2019-11-14,24.12,24.13,24.075,24.105,52672.0
2019-11-15,24.025,24.105,24.025,24.095,7839.0
2019-11-18,24.13,24.13,24.07,24.075,8422.0
2019-11-19,24.12,24.12,24.075,24.095,16738.0
2019-11-20,24.145,24.155,24.12,24.13,12505.0
2019-11-21,24.12,24.12,24.095,24.095,9901.0
2019-11-22,24.14,24.14,24.11,24.14,17881.0
2019-11-25,24.19,24.19,24.13,24.13,4451.0
2019-11-26,24.18,24.19,24.155,24.165,16132.0
2019-11-27,24.215,24.215,24.165,24.17,9508.0
2019-11-28,24.23,24.295,24.145,24.145,14567.0
2019-11-29,24.205,24.345,24.11,24.3,20542.0
2019-12-02,24.115,24.115,24.04,24.07,20301.0
2019-12-03,24.055,24.16,24.055,24.15,11103.0
2019-12-04,24.175,24.175,24.1,24.115,17183.0
2019-12-05,24.04,24.055,24.01,24.045,9913.0
2019-12-06,24.08,24.08,24.04,24.065,10352.0
2019-12-09,24.125,24.125,24.07,24.08,13035.0
2019-12-10,24.09,24.09,24.065,24.09,8670.0
2019-12-11,24.125,24.125,24.09,24.105,11491.0
2019-12-12,24.175,24.175,24.055,24.07,23862.0
2019-12-13,24.07,24.105,24.055,24.105,2782.0
2019-12-16,24.14,24.14,24.09,24.105,10795.0
2019-12-17,24.105,24.115,24.07,24.105,8526.0
2019-12-18,24.115,24.115,24.07,24.07,14077.0
2019-12-19,24.09,24.09,24.02,24.055,8925.0
2019-12-20,24.09,24.09,24.005,24.065,7503.0
2019-12-23,24.185,24.185,23.95,23.975,30456.0
2019-12-24,23.975,24.005,23.975,24.005,6100.0
2019-12-27,24.055,24.065,24.005,24.02,7630.0
2019-12-30,23.985,24.0,23.94,23.985,6710.0
2019-12-31,24.025,24.025,23.965,23.965,9852.0
2020-01-02,23.955,24.035,23.95,24.025,13064.0
2020-01-03,24.06,24.1,24.06,24.08,3756.0
2020-01-06,24.16,24.17,24.07,24.08,11347.0
2020-01-07,24.02,24.105,24.02,24.055,7291.0
2020-01-08,24.105,24.105,24.0,24.02,14174.0
2020-01-09,24.035,24.035,23.965,24.0,9413.0
2020-01-10,23.985,24.08,23.985,24.06,20174.0
2020-01-13,24.07,24.07,24.01,24.025,16368.0
2020-01-14,24.06,24.08,24.0,24.02,11675.0
2020-01-15,24.115,24.115,24.045,24.07,9918.0
2020-01-16,24.09,24.09,24.045,24.06,7673.0
2020-01-17,24.07,24.08,24.06,24.07,6135.0
2020-01-20,23.955,24.16,23.95,24.16,18590.0
2020-01-21,24.16,24.16,24.08,24.1,16373.0
2020-01-22,24.135,24.14,24.115,24.125,14124.0
2020-01-23,24.195,24.23,24.185,24.22,7673.0
2020-01-24,24.255,24.265,24.16,24.245,17707.0
2020-01-27,24.355,24.37,24.31,24.355,9009.0
2020-01-28,24.265,24.36,24.265,24.29,19730.0
2020-01-29,24.31,24.37,24.3,24.36,11479.0
2020-01-30,24.37,24.405,24.37,24.38,4910.0
2020-01-31,24.415,24.425,24.395,24.405,16566.0
2020-02-03,24.45,24.45,24.385,24.43,14697.0
2020-02-04,24.405,24.405,24.345,24.36,7053.0
2020-02-05,24.28,24.325,24.28,24.3,15724.0
2020-02-06,24.31,24.335,24.29,24.315,9078.0
2020-02-07,24.325,24.385,24.325,24.36,18989.0
2020-02-10,24.43,24.44,24.385,24.415,10660.0
2020-02-11,24.345,24.405,24.345,24.385,16218.0
2020-02-12,24.345,24.415,24.345,24.37,16702.0
2020-02-13,24.385,24.385,24.37,24.385,15765.0
2020-02-14,24.37,24.405,24.345,24.385,16076.0
2020-02-18,24.45,24.46,24.405,24.425,8944.0
2020-02-19,24.46,24.46,24.425,24.43,3618.0
2020-02-20,24.465,24.495,24.465,24.48,7104.0
2020-02-21,24.555,24.555,24.5,24.52,8443.0
2020-02-24,24.615,24.615,24.52,24.545,13600.0
2020-02-25,24.53,24.605,24.53,24.58,9930.0
2020-02-26,24.485,24.565,24.485,24.535,20771.0
2020-02-27,24.51,24.6,24.51,24.535,5631.0
2020-02-28,24.66,24.66,24.555,24.58,25385.0
2020-03-02,24.515,24.6,24.505,24.555,16351.0
2020-03-03,24.555,24.63,24.505,24.6,15983.0
2020-03-04,24.655,24.715,24.655,24.67,17070.0
2020-03-05,24.69,24.725,24.635,24.725,8273.0
2020-03-06,24.725,24.83,24.725,24.76,8034.0
2020-03-09,25.155,25.155,24.62,24.74,28928.0
2020-03-10,24.62,24.62,24.485,24.52,33607.0
2020-03-11,24.725,24.725,24.6,24.63,22991.0
2020-03-12,24.41,24.74,23.94,23.94,69552.0
2020-03-13,23.765,24.11,23.765,23.975,34934.0
2020-03-16,23.605,23.95,23.59,23.755,25993.0
2020-03-17,23.52,24.04,23.5,23.73,32446.0
2020-03-18,23.74,23.74,23.015,23.165,20119.0
2020-03-19,23.12,23.305,22.935,22.935,40124.0
2020-03-20,23.15,23.685,23.14,23.37,18600.0
2020-03-23,23.335,23.51,23.14,23.395,35786.0
2020-03-24,23.115,23.605,23.115,23.385,32891.0
2020-03-25,23.335,23.72,23.335,23.66,16153.0
2020-03-26,23.475,23.855,23.475,23.835,29610.0
2020-03-27,23.74,24.08,23.74,23.87,20027.0
2020-03-30,23.745,24.055,23.745,23.95,9655.0
2020-03-31,23.72,23.915,23.72,23.8,39732.0
2020-04-01,23.785,23.925,23.73,23.73,7305.0
2020-04-02,23.67,24.005,23.67,23.83,6474.0
2020-04-03,23.775,23.88,23.775,23.81,21064.0
2020-04-06,23.77,23.925,23.715,23.925,26644.0
2020-04-07,23.91,23.935,23.75,23.915,3593.0
2020-04-08,23.945,23.945,23.82,23.875,10156.0
2020-04-09,23.775,23.98,23.775,23.97,133759.0
2020-04-13,23.97,24.005,23.875,23.915,14216.0
2020-04-14,23.96,23.98,23.925,23.96,9210.0
2020-04-15,24.04,24.075,23.98,24.06,7509.0
2020-04-16,24.1,24.1,24.05,24.075,1774.0
2020-04-17,24.215,24.215,24.03,24.065,14902.0
2020-04-20,24.065,24.075,23.99,24.025,11964.0
2020-04-21,24.04,24.06,23.995,24.015,8511.0
2020-04-22,23.995,23.995,23.96,23.99,3576.0
2020-04-23,24.005,24.065,23.99,24.065,10226.0
2020-04-24,23.955,24.14,23.955,24.14,6174.0
2020-04-27,24.18,24.18,24.1,24.12,10816.0
2020-04-28,24.1,24.19,24.1,24.19,9837.0
2020-04-29,24.11,24.235,24.1,24.21,14345.0
2020-04-30,24.285,24.295,24.225,24.245,7530.0
2020-05-01,24.2,24.28,24.2,24.215,3169.0
2020-05-04,24.305,24.305,24.21,24.21,9507.0
2020-05-05,24.1,24.25,24.1,24.235,5705.0
2020-05-06,24.285,24.285,24.11,24.135,24018.0
2020-05-07,24.06,24.21,24.06,24.19,13110.0
2020-05-08,24.18,24.21,24.175,24.18,7638.0
2020-05-11,24.135,24.18,24.11,24.13,6425.0
2020-05-12,24.175,24.2,24.145,24.19,19207.0
2020-05-13,24.2,24.235,24.2,24.22,7378.0
2020-05-14,24.21,24.225,24.19,24.21,7118.0
2020-05-15,24.18,24.225,24.18,24.215,6040.0
2020-05-19,24.165,24.2,24.165,24.2,9225.0
2020-05-20,24.25,24.25,24.2,24.25,6695.0
2020-05-21,24.25,24.285,24.245,24.285,3691.0
2020-05-22,24.28,24.285,24.26,24.28,15673.0
2020-05-25,24.305,24.41,24.26,24.33,12015.0
2020-05-26,24.27,24.27,24.21,24.21,10963.0
2020-05-27,24.285,24.285,24.245,24.25,8541.0
2020-05-28,24.305,24.305,24.27,24.27,4200.0
2020-05-29,24.315,24.35,24.305,24.32,7914.0
2020-06-01,24.28,24.28,24.245,24.265,6817.0
2020-06-02,24.3,24.3,24.255,24.28,6642.0
2020-06-03,24.255,24.255,24.175,24.185,7316.0
2020-06-04,24.165,24.225,24.155,24.165,10330.0
2020-06-05,24.19,24.21,24.155,24.19,9700.0
2020-06-08,24.19,24.27,24.19,24.255,10475.0
2020-06-09,24.305,24.305,24.255,24.265,12930.0
2020-06-10,24.265,24.305,24.235,24.29,6507.0
2020-06-11,24.36,24.405,24.36,24.36,10209.0
2020-06-12,24.335,24.37,24.315,24.335,4762.0
2020-06-15,24.395,24.395,24.35,24.37,3315.0
2020-06-16,24.37,24.375,24.305,24.36,5315.0
2020-06-17,24.41,24.41,24.375,24.395,4214.0
2020-06-18,24.42,24.42,24.395,24.41,10928.0
2020-06-19,24.405,24.42,24.385,24.395,4635.0
2020-06-22,24.475,24.475,24.405,24.41,2169.0
2020-06-23,24.42,24.42,24.375,24.395,4418.0
2020-06-24,24.455,24.455,24.325,24.44,8113.0
2020-06-25,24.485,24.485,24.44,24.455,1157.0
2020-06-26,24.44,24.475,24.44,24.45,5636.0
2020-06-29,24.45,24.475,24.44,24.455,4251.0
2020-06-30,24.465,24.475,24.43,24.43,12534.0
2020-07-02,24.43,24.43,24.395,24.415,11502.0
2020-07-03,24.52,24.545,24.345,24.5,5776.0
2020-07-06,24.535,24.535,24.415,24.425,14003.0
2020-07-07,24.465,24.475,24.46,24.46,3076.0
2020-07-08,24.495,24.495,24.43,24.45,16465.0
2020-07-09,24.52,24.52,24.5,24.51,8380.0
2020-07-10,24.53,24.53,24.495,24.5,5187.0
2020-07-13,24.36,24.44,24.36,24.415,5562.0
2020-07-14,24.495,24.51,24.485,24.495,2447.0
2020-07-15,24.495,24.495,24.46,24.485,5804.0
2020-07-16,24.485,24.53,24.485,24.51,4132.0
2020-07-17,24.51,24.51,24.485,24.485,6105.0
2020-07-20,24.535,24.535,24.51,24.52,4710.0
2020-07-21,24.535,24.545,24.535,24.535,1300.0
2020-07-22,24.6,24.61,24.565,24.58,6091.0
2020-07-23,24.625,24.625,24.59,24.6,3528.0
2020-07-24,24.6,24.6,24.555,24.575,5829.0
2020-07-27,24.58,24.635,24.58,24.615,5766.0
2020-07-28,24.67,24.67,24.61,24.635,7171.0
2020-07-29,24.67,24.67,24.61,24.615,7411.0
2020-07-30,24.66,24.685,24.66,24.685,8240.0
2020-07-31,24.685,24.685,24.645,24.65,8993.0
2020-08-04,24.7,24.715,24.68,24.71,8233.0
2020-08-05,24.645,24.68,24.645,24.655,6159.0
2020-08-06,24.665,24.71,24.665,24.67,8325.0
2020-08-07,24.67,24.68,24.635,24.655,5675.0
2020-08-10,24.71,24.715,24.635,24.635,15138.0
2020-08-11,24.63,24.63,24.585,24.585,17151.0
2020-08-12,24.585,24.585,24.55,24.585,12451.0
2020-08-13,24.53,24.54,24.495,24.505,7827.0
2020-08-14,24.515,24.515,24.47,24.48,9651.0
2020-08-17,24.56,24.585,24.53,24.54,13505.0
2020-08-18,24.415,24.595,24.415,24.575,10435.0
2020-08-19,24.595,24.6,24.565,24.565,4316.0
2020-08-20,24.595,24.62,24.575,24.575,8679.0
2020-08-21,24.595,24.6,24.575,24.585,3549.0
2020-08-24,24.48,24.62,24.4,24.595,8457.0
2020-08-25,24.53,24.53,24.495,24.515,2920.0
2020-08-26,24.505,24.53,24.505,24.53,4176.0
2020-08-27,24.55,24.565,24.495,24.505,994.0
2020-08-28,24.47,24.505,24.47,24.485,3299.0
2020-08-31,24.435,24.48,24.435,24.47,8419.0
2020-09-01,24.49,24.515,24.465,24.5,3684.0
2020-09-02,24.535,24.615,24.525,24.585,6356.0
2020-09-03,24.63,24.63,24.585,24.595,3663.0
2020-09-04,24.55,24.58,24.535,24.535,5854.0
2020-09-08,24.605,24.605,24.56,24.605,1259.0
2020-09-09,24.58,24.595,24.56,24.595,10031.0
2020-09-10,24.57,24.58,24.55,24.58,2501.0
2020-09-11,24.62,24.64,24.615,24.63,3042.0
2020-09-14,24.7,24.745,24.62,24.62,9280.0
2020-09-15,24.63,24.64,24.595,24.63,6016.0
2020-09-16,24.655,24.655,24.63,24.64,17800.0
2020-09-17,24.695,24.695,24.64,24.65,16259.0
2020-09-18,24.7,24.7,24.63,24.64,3614.0
2020-09-21,24.7,24.7,24.655,24.655,12320.0
2020-09-22,24.665,24.695,24.655,24.665,3950.0
2020-09-23,24.655,24.655,24.63,24.64,1661.0
2020-09-24,24.7,24.7,24.63,24.63,8642.0
2020-09-25,24.655,24.685,24.655,24.675,4840.0
2020-09-28,24.63,24.695,24.63,24.685,5487.0
2020-09-29,24.7,24.71,24.695,24.695,2114.0
2020-09-30,24.71,24.71,24.655,24.675,9585.0
2020-10-01,24.655,24.69,24.655,24.69,6401.0
2020-10-02,24.715,24.715,24.68,24.695,436.0
2020-10-05,24.645,24.68,24.635,24.645,5574.0
2020-10-06,24.62,24.66,24.62,24.655,1794.0
2020-10-07,24.66,24.66,24.625,24.645,2786.0
2020-10-08,24.655,24.68,24.645,24.68,2714.0
2020-10-09,24.715,24.715,24.69,24.715,1432.0
2020-10-13,24.75,24.75,24.715,24.74,4062.0
2020-10-14,24.785,24.785,24.75,24.77,7406.0
2020-10-15,24.82,24.82,24.775,24.795,5628.0
2020-10-16,24.82,24.82,24.785,24.795,6589.0
2020-10-19,24.77,24.805,24.77,24.805,3585.0
2020-10-20,24.81,24.81,24.76,24.77,3102.0
2020-10-21,24.74,24.75,24.725,24.735,13702.0
2020-10-22,24.735,24.735,24.69,24.695,3707.0
2020-10-23,24.715,24.725,24.715,24.725,6400.0
2020-10-26,24.74,24.74,24.715,24.735,9078.0
2020-10-27,24.75,24.795,24.75,24.775,3380.0
2020-10-28,24.82,24.82,24.77,24.785,6481.0
2020-10-29,24.81,24.81,24.76,24.77,3608.0
2020-10-30,24.735,24.775,24.725,24.735,10280.0
2020-11-02,24.78,24.78,24.755,24.755,8494.0
2020-11-03,24.755,24.765,24.73,24.755,2134.0
2020-11-04,24.88,24.885,24.78,24.815,3510.0
2020-11-05,24.71,24.825,24.71,24.825,4417.0
2020-11-06,24.8,24.81,24.77,24.78,6907.0
2020-11-09,24.765,24.765,24.615,24.64,14035.0
2020-11-10,24.64,24.64,24.605,24.615,7971.0
2020-11-11,24.675,24.675,24.655,24.655,1070.0
2020-11-12,24.7,24.73,24.695,24.72,8941.0
2020-11-13,24.735,24.745,24.73,24.735,2854.0
2020-11-16,24.975,24.975,24.7,24.73,12599.0
2020-11-17,24.765,24.78,24.745,24.765,3456.0
2020-11-18,24.87,24.87,24.765,24.765,8330.0
2020-11-19,24.8,24.81,24.765,24.8,6341.0
2020-11-20,24.815,24.835,24.79,24.825,2795.0
2020-11-23,24.825,24.825,24.79,24.81,7534.0
2020-11-24,24.825,24.825,24.78,24.8,3982.0
2020-11-25,24.78,24.815,24.78,24.8,2375.0
2020-11-26,24.88,24.93,24.77,24.915,5467.0
2020-11-27,24.845,24.96,24.79,24.94,11114.0
2020-11-30,24.845,24.845,24.81,24.815,7222.0
2020-12-01,24.78,24.78,24.725,24.735,7760.0
2020-12-02,24.755,24.755,24.72,24.755,10112.0
2020-12-03,24.76,24.795,24.76,24.79,13051.0
2020-12-04,24.78,24.78,24.76,24.77,11174.0
2020-12-07,24.79,24.84,24.79,24.835,9827.0
2020-12-08,24.835,24.87,24.815,24.85,5761.0
2020-12-09,24.85,24.86,24.835,24.85,7088.0
2020-12-10,24.87,24.895,24.86,24.895,4983.0
2020-12-11,24.91,24.95,24.91,24.94,3057.0
2020-12-14,24.875,24.905,24.87,24.895,2409.0
2020-12-15,24.905,24.905,24.885,24.895,4783.0
2020-12-16,24.795,24.86,24.795,24.85,6444.0
2020-12-17,24.885,24.895,24.85,24.87,7882.0
2020-12-18,24.455,24.86,24.425,24.85,15791.0
2020-12-21,24.85,24.885,24.85,24.87,14162.0
2020-12-22,24.875,24.895,24.875,24.895,2000.0
2020-12-23,24.84,24.84,24.805,24.805,3017.0
2020-12-24,24.855,24.86,24.805,24.855,17302.0
2020-12-29,24.795,24.89,24.77,24.885,9084.0
2020-12-30,24.885,24.885,24.865,24.885,9877.0
2020-12-31,24.89,24.9,24.885,24.89,3338.0
2021-01-04,24.885,24.9,24.83,24.885,4478.0
2021-01-05,24.92,24.92,24.855,24.865,6078.0
2021-01-06,24.855,24.855,24.805,24.83,7113.0
2021-01-07,24.805,24.855,24.805,24.85,9693.0
2021-01-08,24.855,24.855,24.81,24.81,4886.0
2021-01-11,24.795,24.795,24.76,24.77,8964.0
2021-01-12,24.715,24.75,24.715,24.735,6254.0
2021-01-13,24.805,24.85,24.785,24.845,8367.0
2021-01-14,24.82,24.82,24.795,24.805,6298.0
2021-01-15,24.805,24.805,24.785,24.795,5601.0
2021-01-18,24.725,24.875,24.725,24.875,13301.0
2021-01-19,24.805,24.82,24.77,24.81,23076.0
2021-01-20,24.805,24.805,24.795,24.795,6133.0
2021-01-21,24.77,24.77,24.735,24.735,7190.0
2021-01-22,24.75,24.75,24.725,24.735,3266.0
2021-01-25,24.775,24.81,24.77,24.805,9411.0
2021-01-26,24.805,24.805,24.785,24.785,2562.0
2021-01-27,24.795,24.82,24.77,24.775,5676.0
2021-01-28,24.785,24.785,24.75,24.77,5116.0
2021-01-29,24.715,24.725,24.69,24.72,6537.0
2021-02-01,24.73,24.745,24.7,24.735,2787.0
2021-02-02,24.73,24.73,24.7,24.72,7654.0
2021-02-03,24.71,24.71,24.685,24.69,2580.0
2021-02-04,24.685,24.685,24.675,24.675,9711.0
2021-02-05,24.64,24.685,24.64,24.655,3236.0
2021-02-08,24.64,24.665,24.63,24.655,9057.0
2021-02-09,24.655,24.675,24.63,24.675,3160.0
2021-02-10,24.655,24.655,24.63,24.65,6004.0
2021-02-11,24.675,24.675,24.665,24.665,615.0
2021-02-12,24.615,24.615,24.575,24.585,5201.0
2021-02-16,24.505,24.515,24.46,24.47,6086.0
2021-02-17,24.49,24.5,24.47,24.495,7849.0
2021-02-18,24.46,24.47,24.445,24.455,6820.0
2021-02-19,24.425,24.425,24.39,24.4,13230.0
2021-02-22,24.39,24.435,24.375,24.38,8733.0
2021-02-23,24.365,24.375,24.33,24.365,13119.0
2021-02-24,24.31,24.345,24.285,24.34,54844.0
2021-02-25,24.26,24.26,24.135,24.145,15860.0
2021-02-26,24.23,24.285,24.215,24.275,13777.0
2021-03-01,24.345,24.405,24.345,24.405,11353.0
2021-03-02,24.36,24.415,24.335,24.405,6844.0
2021-03-03,24.37,24.37,24.32,24.325,4976.0
2021-03-04,24.345,24.355,24.275,24.29,5289.0
2021-03-05,24.29,24.325,24.275,24.31,25645.0
2021-03-08,24.29,24.32,24.285,24.285,6990.0
2021-03-09,24.355,24.38,24.325,24.35,12530.0
2021-03-10,24.36,24.37,24.345,24.36,11798.0
2021-03-11,24.415,24.415,24.38,24.4,8388.0
2021-03-12,24.29,24.4,24.205,24.3,4020.0
2021-03-15,24.335,24.37,24.325,24.36,10208.0
2021-03-16,24.345,24.37,24.335,24.355,4881.0
2021-03-17,24.3,24.325,24.265,24.31,7743.0
2021-03-18,24.24,24.24,24.21,24.23,1939.0
2021-03-19,24.285,24.29,24.265,24.285,3012.0
2021-03-22,24.31,24.31,24.29,24.3,6488.0
2021-03-23,24.345,24.38,24.345,24.37,1590.0
2021-03-24,24.38,24.4,24.37,24.39,10619.0
2021-03-25,24.435,24.435,24.4,24.425,5997.0
2021-03-26,24.36,24.38,24.345,24.37,4422.0
2021-03-29,24.38,24.38,24.32,24.32,4437.0
2021-03-30,24.285,24.3,24.255,24.275,5631.0
2021-03-31,24.3,24.335,24.3,24.31,8443.0
2021-04-01,24.33,24.33,24.31,24.33,1395.0
2021-04-05,24.3,24.32,24.275,24.29,2761.0
2021-04-06,24.345,24.355,24.33,24.35,1226.0
2021-04-07,24.4,24.4,24.31,24.355,1635.0
2021-04-08,24.365,24.38,24.345,24.38,2791.0
2021-04-09,24.33,24.345,24.32,24.335,2725.0
2021-04-12,24.335,24.335,24.31,24.33,1448.0
2021-04-13,24.33,24.345,24.31,24.335,6823.0
2021-04-14,24.345,24.345,24.29,24.3,12428.0
2021-04-15,24.3,24.37,24.3,24.355,6759.0
2021-04-16,24.3,24.33,24.3,24.33,3268.0
2021-04-19,24.285,24.3,24.255,24.255,1735.0
2021-04-20,24.29,24.335,24.285,24.33,7427.0
2021-04-21,24.345,24.37,24.335,24.355,9390.0
2021-04-22,24.33,24.355,24.33,24.355,6324.0
2021-04-23,24.32,24.355,24.32,24.33,1999.0
2021-04-26,24.3,24.335,24.3,24.31,2986.0
2021-04-27,24.31,24.32,24.285,24.285,6354.0
2021-04-28,24.24,24.29,24.24,24.29,11430.0
2021-04-29,24.23,24.23,24.21,24.23,6943.0
2021-04-30,24.22,24.25,24.22,24.24,18174.0
2021-05-03,24.245,24.255,24.21,24.24,4673.0
2021-05-04,24.275,24.28,24.255,24.275,3503.0
2021-05-05,24.255,24.265,24.245,24.265,8517.0
2021-05-06,24.24,24.265,24.24,24.255,3383.0
2021-05-07,24.275,24.275,24.23,24.23,4634.0
2021-05-10,24.22,24.245,24.22,24.23,13495.0
2021-05-11,24.175,24.185,24.16,24.165,22713.0
2021-05-12,24.15,24.15,24.115,24.115,2031.0
2021-05-13,24.115,24.12,24.095,24.115,3639.0
2021-05-14,24.12,24.15,24.12,24.14,2265.0
2021-05-17,24.08,24.115,24.0,24.095,4871.0
2021-05-18,24.12,24.12,24.095,24.095,1264.0
2021-05-19,24.095,24.115,24.08,24.08,856.0
2021-05-20,24.105,24.13,24.105,24.12,13014.0
2021-05-21,24.14,24.16,24.13,24.15,8831.0
2021-05-25,24.2,24.23,24.175,24.22,2371.0
2021-05-26,24.275,24.28,24.265,24.275,7854.0
2021-05-27,24.195,24.23,24.195,24.22,7458.0
2021-05-28,24.22,24.245,24.22,24.23,13343.0
2021-05-31,24.31,24.32,24.185,24.24,8031.0
2021-06-01,24.115,24.235,24.115,24.23,8260.0
2021-06-02,24.255,24.255,24.23,24.245,14313.0
2021-06-03,24.245,24.245,24.21,24.21,8586.0
2021-06-04,24.255,24.275,24.23,24.275,23772.0
2021-06-07,24.235,24.265,24.235,24.245,14237.0
2021-06-08,24.28,24.29,24.275,24.28,6080.0
2021-06-09,24.325,24.355,24.325,24.335,104117.0
2021-06-10,24.36,24.37,24.315,24.355,12815.0
2021-06-11,24.405,24.405,24.38,24.395,21125.0
2021-06-14,24.37,24.37,24.335,24.345,3599.0
2021-06-15,24.325,24.325,24.29,24.315,10198.0
2021-06-16,24.335,24.345,24.275,24.275,2387.0
2021-06-17,24.255,24.31,24.255,24.31,2644.0
2021-06-18,24.3,24.335,24.3,24.315,5429.0
2021-06-21,24.3,24.3,24.275,24.28,4997.0
2021-06-22,24.325,24.325,24.275,24.29,3816.0
2021-06-23,24.3,24.3,24.275,24.275,2890.0
2021-06-24,24.28,24.3,24.28,24.29,2592.0
2021-06-25,24.28,24.28,24.235,24.275,2207.0
2021-06-28,24.28,24.31,24.275,24.305,9465.0
2021-06-29,24.275,24.29,24.255,24.28,7326.0
2021-06-30,24.315,24.335,24.31,24.325,9245.0
2021-07-02,24.38,24.38,24.355,24.38,4973.0
2021-07-05,24.38,24.425,24.365,24.405,8802.0
2021-07-06,24.415,24.445,24.39,24.435,49187.0
2021-07-07,24.445,24.485,24.445,24.475,2779.0
2021-07-08,24.485,24.485,24.46,24.47,6933.0
2021-07-09,24.435,24.435,24.405,24.425,2961.0
2021-07-12,24.48,24.48,24.445,24.45,7942.0
2021-07-13,24.245,24.48,24.245,24.435,13360.0
2021-07-14,24.47,24.495,24.46,24.485,1085.0
2021-07-15,24.505,24.54,24.495,24.525,5682.0
2021-07-16,24.55,24.56,24.53,24.55,4763.0
2021-07-19,24.62,24.63,24.595,24.61,11252.0
2021-07-20,24.64,24.675,24.61,24.62,2695.0
2021-07-21,24.6,24.6,24.585,24.595,3552.0
2021-07-22,24.6,24.62,24.595,24.61,3800.0
2021-07-23,24.63,24.64,24.62,24.62,4900.0
2021-07-26,24.655,24.655,24.62,24.62,3716.0
2021-07-27,24.655,24.655,24.64,24.655,4301.0
2021-07-28,24.645,24.665,24.64,24.665,5328.0
2021-07-29,24.655,24.655,24.64,24.645,855.0
2021-07-30,24.675,24.675,24.655,24.675,2036.0
2021-08-03,24.71,24.735,24.71,24.725,9368.0
2021-08-04,24.745,24.745,24.71,24.745,6732.0
2021-08-05,24.745,24.78,24.735,24.745,2819.0
2021-08-06,24.68,24.68,24.655,24.665,2771.0
2021-08-09,24.71,24.71,24.665,24.675,986.0
2021-08-10,24.715,24.715,24.675,24.68,5320.0
2021-08-11,24.68,24.69,24.675,24.685,3163.0
2021-08-12,24.68,24.69,24.655,24.68,2180.0
2021-08-13,24.675,24.7,24.675,24.7,802.0
2021-08-16,24.68,24.725,24.68,24.7,6873.0
2021-08-17,24.7,24.715,24.69,24.71,5355.0
2021-08-18,24.725,24.725,24.69,24.715,5779.0
2021-08-19,24.735,24.735,24.71,24.735,4201.0
2021-08-20,24.7,24.735,24.7,24.735,2144.0
2021-08-23,24.715,24.715,24.69,24.71,6601.0
2021-08-24,24.7,24.71,24.68,24.7,7637.0
2021-08-25,24.655,24.655,24.595,24.6,10629.0
2021-08-26,24.61,24.61,24.595,24.61,6645.0
2021-08-27,24.62,24.645,24.62,24.645,7260.0
2021-08-30,24.61,24.675,24.61,24.665,12197.0
2021-08-31,24.655,24.665,24.555,24.565,12208.0
2021-09-01,24.575,24.575,24.56,24.565,1981.0
2021-09-02,24.585,24.62,24.585,24.61,5347.0
2021-09-03,24.565,24.565,24.54,24.56,6281.0
2021-09-07,24.52,24.595,24.48,24.495,12917.0
2021-09-08,24.52,24.52,24.495,24.52,9527.0
2021-09-09,24.55,24.595,24.52,24.585,6171.0
2021-09-10,24.56,24.56,24.52,24.52,7210.0
2021-09-13,24.53,24.54,24.52,24.54,5113.0
2021-09-14,24.52,24.565,24.52,24.55,2495.0
2021-09-15,24.55,24.55,24.505,24.52,6104.0
2021-09-16,24.48,24.505,24.48,24.485,2900.0
2021-09-17,24.405,24.45,24.405,24.45,4321.0
2021-09-20,24.505,24.515,24.47,24.515,6038.0
2021-09-21,24.52,24.52,24.495,24.505,3077.0
2021-09-22,24.52,24.52,24.485,24.52,5390.0
2021-09-23,24.52,24.52,24.405,24.425,6903.0
2021-09-24,24.38,24.38,24.355,24.37,3517.0
2021-09-27,24.335,24.36,24.335,24.355,6971.0
2021-09-28,24.31,24.31,24.275,24.31,4244.0
2021-09-29,24.355,24.355,24.32,24.345,1093.0
2021-09-30,24.29,24.3,24.275,24.29,9044.0
2021-10-01,24.36,24.36,24.3,24.335,4427.0
2021-10-04,24.3,24.32,24.28,24.3,3610.0
2021-10-05,24.29,24.3,24.21,24.23,5079.0
2021-10-06,24.24,24.255,24.23,24.255,4998.0
2021-10-07,24.255,24.255,24.21,24.22,4605.0
2021-10-08,24.2,24.2,24.165,24.195,4905.0
2021-10-12,24.15,24.15,24.13,24.15,714.0
2021-10-13,24.23,24.24,24.21,24.22,4754.0
2021-10-14,24.29,24.31,24.265,24.3,3209.0
2021-10-15,24.435,24.435,24.22,24.24,37678.0
2021-10-18,24.275,24.28,24.165,24.2,8567.0
2021-10-19,24.265,24.265,24.105,24.16,8649.0
2021-10-20,24.185,24.185,24.15,24.15,13007.0
2021-10-21,24.24,24.24,24.11,24.12,4208.0
2021-10-22,24.185,24.23,24.12,24.175,6530.0
2021-10-25,24.175,24.255,24.16,24.185,8725.0
2021-10-26,24.265,24.265,24.165,24.2,5160.0
2021-10-27,24.3,24.325,24.265,24.31,3271.0
2021-10-28,24.32,24.345,24.23,24.24,4341.0
2021-10-29,24.16,24.185,24.13,24.165,6550.0
2021-11-01,24.21,24.22,24.13,24.175,14529.0
2021-11-02,24.14,24.265,24.14,24.26,7250.0
2021-11-03,24.255,24.255,24.185,24.235,13245.0
2021-11-04,24.36,24.37,24.255,24.315,4540.0
2021-11-05,24.395,24.43,24.37,24.425,4873.0
2021-11-08,24.465,24.495,24.345,24.35,28003.0
2021-11-09,24.45,24.46,24.43,24.44,10721.0
2021-11-10,24.495,24.52,24.325,24.325,23843.0
2021-11-11,24.405,24.405,24.3,24.305,2950.0
2021-11-12,24.335,24.335,24.305,24.325,4898.0
2021-11-15,24.235,24.325,24.225,24.305,1830.0
2021-11-16,24.225,24.28,24.22,24.265,1629.0
2021-11-17,24.335,24.335,24.255,24.31,17883.0
2021-11-18,24.35,24.35,24.315,24.335,11608.0
2021-11-19,24.405,24.43,24.405,24.425,6879.0
2021-11-22,24.475,24.485,24.335,24.35,9789.0
2021-11-23,24.235,24.235,24.2,24.2,6941.0
2021-11-24,24.315,24.315,24.185,24.245,10462.0
2021-11-25,24.395,24.395,24.185,24.305,36287.0
2021-11-26,24.325,24.545,24.325,24.53,73585.0
2021-11-29,24.71,24.905,24.325,24.35,12089.0
2021-11-30,24.35,24.53,24.325,24.43,6259.0
2021-12-01,24.49,24.49,24.385,24.45,6312.0
2021-12-02,24.5,24.5,24.45,24.455,4755.0
2021-12-03,24.45,24.51,24.43,24.5,12115.0
2021-12-06,24.6,24.6,24.49,24.49,2558.0
2021-12-07,24.44,24.475,24.44,24.44,6305.0
2021-12-08,24.45,24.45,24.41,24.41,2716.0
2021-12-09,24.35,24.475,24.35,24.475,2627.0
2021-12-10,24.485,24.485,24.455,24.465,6890.0
2021-12-13,24.405,24.53,24.405,24.53,4164.0
2021-12-14,24.49,24.51,24.485,24.51,8500.0
2021-12-15,24.465,24.485,24.45,24.485,4675.0
2021-12-16,24.41,24.485,24.41,24.44,2735.0
2021-12-17,24.51,24.52,24.49,24.51,10651.0
2021-12-20,24.49,24.49,24.455,24.475,9379.0
2021-12-21,24.225,24.625,24.2,24.35,7461.0
2021-12-22,24.37,24.37,24.35,24.36,18777.0
2021-12-23,24.88,24.9,24.19,24.215,24720.0
2021-12-24,24.39,24.39,24.16,24.235,7653.0
2021-12-29,24.235,24.235,24.09,24.105,7667.0
2021-12-30,24.135,24.135,24.115,24.135,6802.0
2021-12-31,24.18,24.195,24.135,24.14,6386.0
2022-01-04,23.715,24.095,23.715,24.08,13154.0
2022-01-05,24.015,24.08,24.005,24.035,8588.0
2022-01-06,24.35,24.35,23.97,23.995,12776.0
2022-01-07,24.015,24.035,23.97,23.99,10972.0
2022-01-10,24.025,24.025,23.94,23.98,11453.0
2022-01-11,24.015,24.015,23.95,23.97,11584.0
2022-01-12,23.935,24.04,23.935,23.995,23161.0
2022-01-13,24.005,24.05,24.005,24.05,9034.0
2022-01-14,24.105,24.125,23.97,23.985,21709.0
2022-01-17,23.985,24.135,23.94,24.04,13516.0
2022-01-18,23.985,23.985,23.805,23.805,26840.0
2022-01-19,23.88,23.885,23.86,23.88,21970.0
2022-01-20,23.915,23.94,23.915,23.925,8352.0
2022-01-21,23.995,23.995,23.97,23.985,11895.0
2022-01-24,23.985,24.005,23.97,23.98,6616.0
2022-01-25,23.86,23.97,23.86,23.94,7239.0
2022-01-26,23.925,23.925,23.84,23.84,12160.0
2022-01-27,23.805,23.915,23.805,23.895,18294.0
2022-01-28,23.925,23.925,23.88,23.915,8468.0
2022-01-31,23.925,23.925,23.805,23.825,4981.0
2022-02-01,23.75,23.845,23.75,23.78,15957.0
2022-02-02,23.845,23.85,23.8,23.825,4571.0
2022-02-03,23.7,23.7,23.645,23.66,10436.0
2022-02-04,23.505,23.605,23.49,23.57,6849.0
2022-02-07,23.605,23.605,23.46,23.515,3683.0
2022-02-08,23.435,23.46,23.415,23.46,5157.0
2022-02-09,23.57,23.57,23.49,23.505,5536.0
2022-02-10,23.525,23.525,23.335,23.35,4671.0
2022-02-11,23.335,23.44,23.305,23.435,6340.0
2022-02-14,23.35,23.35,23.285,23.335,5657.0
2022-02-15,23.305,23.325,23.295,23.305,14607.0
2022-02-16,23.25,23.37,23.25,23.37,4294.0
2022-02-17,23.37,23.415,23.37,23.415,8179.0
2022-02-18,23.46,23.48,23.435,23.48,3008.0
2022-02-22,23.48,23.49,23.325,23.39,5280.0
2022-02-23,23.36,23.37,23.34,23.37,2665.0
2022-02-24,23.195,23.395,23.17,23.39,15475.0
2022-02-25,23.38,23.38,23.315,23.36,5099.0
2022-02-28,23.49,23.515,23.415,23.515,8338.0
2022-03-01,23.505,23.78,23.505,23.745,5621.0
2022-03-02,23.66,23.66,23.56,23.56,17399.0
2022-03-03,23.46,23.505,23.445,23.505,8153.0
2022-03-04,23.655,23.68,23.625,23.67,4239.0
2022-03-07,23.605,23.605,23.545,23.57,12725.0
2022-03-08,23.435,23.47,23.38,23.39,3841.0
2022-03-09,23.195,23.49,23.195,23.28,3219.0
2022-03-10,23.205,23.205,23.16,23.195,10516.0
2022-03-11,23.09,23.235,23.09,23.225,1551.0
2022-03-14,23.16,23.16,23.035,23.035,3027.0
2022-03-15,22.97,23.115,22.97,23.07,2430.0
2022-03-16,23.07,23.08,23.005,23.07,4520.0
2022-03-17,23.095,23.14,23.095,23.115,4101.0
2022-03-18,23.125,23.16,23.125,23.15,12245.0
2022-03-21,23.15,23.15,23.025,23.05,3567.0
2022-03-22,22.905,23.005,22.895,22.98,14879.0
2022-03-23,22.98,23.015,22.96,23.005,19117.0
2022-03-24,22.985,22.985,22.96,22.985,10560.0
2022-03-25,22.925,22.925,22.88,22.895,24666.0
2022-03-28,22.85,22.885,22.84,22.885,4640.0
2022-03-29,22.785,22.85,22.785,22.84,16158.0
2022-03-30,22.87,22.88,22.785,22.84,5230.0
2022-03-31,22.815,23.005,22.815,22.985,9622.0
2022-04-01,23.0,23.01,22.89,22.945,2662.0
2022-04-04,22.89,23.015,22.88,23.0,8477.0
2022-04-05,22.86,22.87,22.79,22.8,7697.0
2022-04-06,22.615,22.76,22.615,22.75,14945.0
2022-04-07,22.695,22.725,22.695,22.705,4068.0
2022-04-08,22.78,22.78,22.65,22.67,12547.0
2022-04-11,22.58,22.58,22.505,22.505,68456.0
2022-04-12,22.525,22.615,22.525,22.58,24343.0
2022-04-13,22.605,22.635,22.59,22.59,5049.0
2022-04-14,22.66,22.67,22.495,22.525,3594.0
2022-04-18,22.56,22.56,22.49,22.49,4570.0
2022-04-19,22.46,22.49,22.435,22.46,8767.0
2022-04-20,22.505,22.535,22.48,22.49,6916.0
2022-04-21,22.48,22.48,22.38,22.395,7501.0
2022-04-22,22.37,22.38,22.35,22.37,12820.0
2022-04-25,22.315,22.57,22.315,22.47,9011.0
2022-04-26,22.505,22.525,22.48,22.495,1952.0
2022-04-27,22.495,22.495,22.44,22.45,4810.0
2022-04-28,22.415,22.435,22.36,22.37,7624.0
2022-04-29,22.25,22.36,22.24,22.325,1174.0
2022-05-02,22.32,22.33,22.21,22.21,6577.0
2022-05-03,22.19,22.31,22.18,22.235,3882.0
2022-05-04,22.23,22.275,22.2,22.22,5293.0
2022-05-05,22.275,22.275,22.135,22.175,6037.0
2022-05-06,22.18,22.18,22.02,22.035,12151.0
2022-05-09,22.08,22.11,22.055,22.08,8886.0
2022-05-10,22.265,22.275,22.2,22.2,11068.0
2022-05-11,22.155,22.275,22.125,22.265,15884.0
2022-05-12,22.375,22.385,22.355,22.365,19497.0
2022-05-13,22.345,22.345,22.28,22.29,12829.0
2022-05-16,22.29,22.33,22.29,22.31,10227.0
2022-05-17,22.2,22.2,22.18,22.19,2563.0
2022-05-18,22.175,22.235,22.175,22.235,3806.0
2022-05-19,22.275,22.31,22.2,22.235,4747.0
2022-05-20,22.22,22.255,22.22,22.255,1600.0
2022-05-24,22.21,22.265,22.21,22.22,1414.0
2022-05-25,22.21,22.28,22.2,22.28,10518.0
2022-05-26,22.275,22.275,22.21,22.245,7137.0
2022-05-27,22.29,22.31,22.265,22.29,8347.0
2022-05-30,22.465,22.49,22.28,22.29,3297.0
2022-05-31,22.045,22.125,22.035,22.11,11643.0
2022-06-01,22.125,22.14,22.04,22.07,8103.0
2022-06-02,22.13,22.14,21.975,22.03,4639.0
2022-06-03,21.93,21.975,21.92,21.95,11640.0
2022-06-06,21.975,21.985,21.875,21.885,5747.0
2022-06-07,21.915,21.95,21.915,21.94,5677.0
2022-06-08,21.875,21.875,21.82,21.84,16001.0
2022-06-09,21.765,21.775,21.685,21.685,4679.0
2022-06-10,21.685,21.685,21.585,21.585,11491.0
2022-06-13,21.465,21.465,21.22,21.255,31118.0
2022-06-14,21.31,21.34,21.155,21.155,14704.0
2022-06-15,21.39,21.485,21.355,21.44,5463.0
2022-06-16,21.18,21.32,21.135,21.32,12479.0
2022-06-17,21.41,21.42,21.32,21.41,5241.0
2022-06-20,21.53,21.53,21.43,21.475,4175.0
2022-06-21,21.275,21.29,21.245,21.255,12502.0
2022-06-22,21.39,21.42,21.255,21.255,11300.0
2022-06-23,21.6,21.63,21.255,21.255,10100.0
2022-06-24,21.565,21.6,21.255,21.255,7800.0
2022-06-27,21.51,21.52,21.255,21.255,6400.0
2022-06-28,21.4,21.44,21.255,21.255,4300.0
2022-06-29,21.52,21.6,21.255,21.255,5000.0
2022-06-30,21.675,21.73,21.255,21.255,2200.0
2022-07-04,21.76,21.875,21.76,21.875,900.0
2022-07-05,21.845,21.88,21.725,21.835,38500.0
2022-07-06,21.945,21.945,21.81,21.845,7400.0
2022-07-07,21.78,21.78,21.745,21.78,12100.0
2022-07-08,21.79,21.8,21.745,21.77,25500.0
2022-07-11,21.79,21.845,21.79,21.825,5400.0
2022-07-12,21.945,21.965,21.9,21.91,6300.0
2022-07-13,21.835,21.945,21.835,21.93,7900.0
2022-07-14,21.89,21.975,21.89,21.975,5300.0
2022-07-15,21.965,22.01,21.955,22.0,3500.0
2022-07-18,21.88,21.9,21.865,21.9,14500.0
2022-07-19,21.88,21.89,21.835,21.89,11300.0
2022-07-20,21.9,21.91,21.845,21.89,47500.0
2022-07-21,21.845,21.935,21.845,21.935,3200.0
2022-07-22,22.13,22.13,22.1,22.12,2800.0
2022-07-25,22.085,22.145,22.085,22.145,15600.0
2022-07-26,22.23,22.23,22.165,22.195,21100.0
2022-07-27,22.2,22.21,22.155,22.175,14800.0
2022-07-28,22.32,22.375,22.32,22.365,23700.0
2022-07-29,22.375,22.44,22.375,22.42,1900.0
2022-08-02,22.53,22.53,22.4,22.4,16200.0
2022-08-03,22.335,22.435,22.32,22.435,17000.0
2022-08-04,22.435,22.555,22.435,22.555,15400.0
2022-08-05,22.425,22.425,22.335,22.38,7600.0
2022-08-08,22.4,22.425,22.37,22.4,19300.0
2022-08-09,22.345,22.37,22.325,22.37,16800.0
2022-08-10,22.425,22.455,22.38,22.38,2000.0
2022-08-11,22.38,22.4,22.27,22.29,5200.0
2022-08-12,22.325,22.335,22.28,22.335,42200.0
2022-08-15,22.445,22.445,22.41,22.435,6300.0
2022-08-16,22.335,22.345,22.27,22.345,34600.0
2022-08-17,22.21,22.215,22.18,22.215,10300.0
2022-08-18,22.18,22.18,22.145,22.16,4700.0
2022-08-19,21.99,22.015,21.97,22.015,2900.0
2022-08-22,21.96,21.96,21.89,21.915,13000.0
2022-08-23,21.84,21.895,21.84,21.87,37800.0
2022-08-24,21.75,21.805,21.75,21.77,46300.0
2022-08-25,21.85,21.905,21.84,21.905,39900.0
2022-08-26,21.825,21.85,21.785,21.795,12700.0
2022-08-29,21.705,21.705,21.65,21.67,47900.0
2022-08-30,21.705,21.715,21.64,21.695,9400.0
2022-08-31,21.62,21.66,21.595,21.595,12200.0
2022-09-01,21.475,21.53,21.475,21.53,15800.0
2022-09-02,21.62,21.65,21.595,21.63,9600.0
2022-09-06,21.55,21.685,21.485,21.505,6000.0
2022-09-07,21.55,21.585,21.53,21.575,6600.0
2022-09-08,21.495,21.495,21.4,21.42,9500.0
2022-09-09,21.4,21.44,21.385,21.4,3100.0
2022-09-12,21.485,21.51,21.455,21.465,4700.0
2022-09-13,21.44,21.44,21.41,21.42,9600.0
2022-09-14,21.44,21.505,21.43,21.465,6500.0
2022-09-15,21.42,21.455,21.41,21.42,7200.0
2022-09-16,21.395,21.44,21.395,21.43,56600.0
2022-09-19,21.365,21.4,21.365,21.365,5400.0
2022-09-20,21.285,21.285,21.255,21.255,7100.0
2022-09-21,21.275,21.32,21.23,21.275,14500.0
2022-09-22,21.235,21.235,21.175,21.2,11100.0
2022-09-23,21.165,21.165,21.09,21.1,14300.0
2022-09-26,21.0,21.0,20.825,20.855,13300.0
2022-09-27,20.86,20.86,20.725,20.725,14000.0
2022-09-28,20.91,20.98,20.855,20.98,112700.0
2022-09-29,20.88,20.925,20.835,20.835,20700.0
2022-09-30,20.965,20.965,20.89,20.9,6000.0
2022-10-03,21.07,21.135,21.06,21.1,3600.0
2022-10-04,21.17,21.21,21.145,21.155,16500.0
2022-10-05,20.99,21.005,20.98,21.005,3500.0
2022-10-06,20.98,20.98,20.925,20.935,13500.0
2022-10-07,20.84,20.85,20.805,20.805,4400.0
2022-10-11,20.695,20.75,20.65,20.67,9000.0
2022-10-12,20.625,20.695,20.625,20.685,6500.0
2022-10-13,20.625,20.78,20.615,20.74,7300.0
2022-10-14,20.805,20.805,20.64,20.66,12400.0
2022-10-17,20.78,20.795,20.735,20.735,19400.0
2022-10-18,20.795,20.795,20.725,20.78,11100.0
2022-10-19,20.705,20.75,20.54,20.68,144600.0
2022-10-20,20.68,20.68,20.605,20.625,4600.0
2022-10-21,20.575,20.66,20.575,20.65,18300.0
2022-10-24,20.74,20.76,20.725,20.75,4800.0
2022-10-25,20.895,20.915,20.87,20.905,14900.0
2022-10-26,20.905,20.99,20.905,20.97,7300.0
2022-10-27,21.1,21.155,21.1,21.155,12300.0
2022-10-28,21.06,21.06,21.0,21.055,2900.0
2022-10-31,21.045,21.045,21.0,21.035,12900.0
2022-11-01,21.0,21.055,21.0,21.035,17000.0
2022-11-02,21.025,21.08,20.99,21.055,11600.0
2022-11-03,20.935,20.965,20.91,20.945,5000.0
2022-11-04,20.91,20.935,20.9,20.935,8000.0
2022-11-07,20.935,20.935,20.845,20.86,7200.0
2022-11-08,20.935,20.955,20.915,20.955,25200.0
2022-11-09,21.02,21.055,21.02,21.055,35500.0
2022-11-10,21.275,21.33,21.275,21.32,7800.0
2022-11-11,21.185,21.22,21.185,21.22,4500.0
2022-11-14,21.21,21.23,21.165,21.165,11300.0
2022-11-15,21.265,21.3,21.245,21.275,10100.0
2022-11-16,21.365,21.41,21.35,21.385,9500.0
2022-11-17,21.33,21.365,21.33,21.355,8800.0
2022-11-18,21.35,21.365,21.295,21.31,4500.0
2022-11-21,21.365,21.365,21.31,21.32,6700.0
2022-11-22,21.34,21.375,21.34,21.375,6500.0
2022-11-23,21.44,21.505,21.44,21.505,64100.0
2022-11-24,21.64,21.65,21.395,21.65,9300.0
2022-11-25,21.43,21.625,21.41,21.625,23800.0
2022-11-28,21.41,21.43,21.395,21.405,5800.0
2022-11-29,21.465,21.475,21.45,21.475,16200.0
2022-11-30,21.42,21.54,21.42,21.54,7400.0
2022-12-01,21.605,21.645,21.6,21.635,22300.0
2022-12-02,21.605,21.66,21.58,21.66,6900.0
2022-12-05,21.6,21.605,21.56,21.57,9200.0
2022-12-06,21.655,21.69,21.645,21.66,5900.0
2022-12-07,21.68,21.735,21.68,21.725,9200.0
2022-12-08,21.655,21.68,21.625,21.625,9700.0
2022-12-09,21.59,21.59,21.55,21.56,8600.0
2022-12-12,21.6,21.6,21.525,21.54,23800.0
2022-12-13,21.605,21.625,21.535,21.57,10700.0
2022-12-14,21.54,21.57,21.495,21.525,32200.0
2022-12-15,21.395,21.425,21.395,21.415,10000.0
2022-12-16,21.32,21.385,21.32,21.36,12200.0
2022-12-19,21.315,21.315,21.285,21.285,6800.0
2022-12-20,21.175,21.185,21.12,21.13,24300.0
2022-12-21,21.155,21.155,21.11,21.13,10500.0
2022-12-22,21.085,21.095,21.065,21.085,12700.0
2022-12-23,21.035,21.065,21.02,21.035,7100.0
2022-12-28,20.925,20.965,20.915,20.925,14400.0
2022-12-29,20.965,21.0,20.965,20.99,33800.0
2022-12-30,20.945,20.945,20.88,20.91,4300.0
2023-01-03,21.075,21.085,21.035,21.085,13200.0
2023-01-04,21.145,21.195,21.13,21.185,8500.0
2023-01-05,21.12,21.155,21.11,21.145,53700.0
2023-01-06,21.185,21.275,21.155,21.275,6500.0
2023-01-09,21.205,21.26,21.205,21.23,12900.0
2023-01-10,21.145,21.175,21.13,21.175,11900.0
2023-01-11,21.305,21.36,21.295,21.35,14600.0
2023-01-12,21.38,21.435,21.36,21.425,23900.0
2023-01-13,21.405,21.415,21.36,21.37,14900.0
2023-01-16,21.385,21.48,21.22,21.22,18200.0
2023-01-17,21.37,21.47,21.37,21.45,27800.0
2023-01-18,21.58,21.61,21.56,21.58,18700.0
2023-01-19,21.545,21.57,21.505,21.555,53600.0
2023-01-20,21.46,21.47,21.425,21.44,2300.0
2023-01-23,21.395,21.415,21.37,21.385,10000.0
2023-01-24,21.44,21.495,21.415,21.49,8800.0
2023-01-25,21.505,21.505,21.46,21.49,17400.0
2023-01-26,21.47,21.47,21.425,21.44,3200.0
2023-01-27,21.37,21.395,21.36,21.385,7100.0
2023-01-30,21.34,21.35,21.305,21.32,17000.0
2023-01-31,21.34,21.37,21.32,21.37,9300.0
2023-02-01,21.38,21.41,21.355,21.41,6100.0
2023-02-02,21.595,21.65,21.585,21.63,14400.0
2023-02-03,21.52,21.53,21.49,21.5,7300.0
2023-02-06,21.42,21.43,21.39,21.41,6900.0
2023-02-07,21.37,21.39,21.325,21.355,5000.0
2023-02-08,21.335,21.4,21.325,21.4,25200.0
2023-02-09,21.43,21.43,21.335,21.355,14900.0
2023-02-10,21.355,21.355,21.29,21.29,5200.0
2023-02-13,21.31,21.345,21.31,21.335,15600.0
2023-02-14,21.3,21.315,21.245,21.28,11100.0
2023-02-15,21.25,21.25,21.205,21.235,17400.0
2023-02-16,21.15,21.225,21.15,21.205,16000.0
2023-02-17,21.19,21.245,21.19,21.245,10100.0
2023-02-21,21.085,21.115,21.05,21.07,12800.0
2023-02-22,21.095,21.115,21.075,21.085,21800.0
2023-02-23,21.115,21.17,21.095,21.15,129800.0
2023-02-24,21.07,21.095,21.06,21.085,19700.0
2023-02-27,21.06,21.06,21.03,21.04,19100.0
2023-02-28,20.975,21.04,20.975,21.04,14000.0
2023-03-01,21.0,21.01,20.945,20.955,12100.0
2023-03-02,20.93,20.94,20.92,20.94,10400.0
2023-03-03,20.965,21.02,20.945,21.02,9500.0
2023-03-06,21.03,21.03,20.995,21.02,5300.0
2023-03-07,21.06,21.06,20.985,21.01,10800.0
2023-03-08,21.075,21.105,21.05,21.065,10300.0
2023-03-09,21.075,21.095,21.06,21.085,14800.0
2023-03-10,21.305,21.305,21.24,21.3,26500.0
2023-03-13,21.575,21.61,21.51,21.565,18400.0
2023-03-14,21.435,21.465,21.39,21.435,9700.0
2023-03-15,21.685,21.685,21.555,21.6,9800.0
2023-03-16,21.575,21.64,21.455,21.49,3700.0
2023-03-17,21.595,21.675,21.575,21.64,18300.0
2023-03-20,21.63,21.64,21.6,21.62,14700.0
2023-03-21,21.53,21.53,21.5,21.52,7100.0
2023-03-22,21.42,21.575,21.42,21.575,32500.0
2023-03-23,21.6,21.695,21.595,21.695,18900.0
2023-03-24,21.775,21.775,21.685,21.705,4900.0
2023-03-27,21.575,21.61,21.54,21.54,14800.0
2023-03-28,21.54,21.555,21.52,21.53,3700.0
2023-03-29,21.54,21.54,21.51,21.53,3100.0
2023-03-30,21.475,21.5,21.475,21.5,4100.0
2023-03-31,21.475,21.555,21.475,21.555,5000.0
2023-04-03,21.495,21.58,21.475,21.58,5200.0
2023-04-04,21.485,21.585,21.485,21.57,5500.0
2023-04-05,21.615,21.66,21.615,21.645,13500.0
2023-04-06,21.635,21.645,21.605,21.615,8200.0
2023-04-10,21.52,21.53,21.505,21.53,5100.0
2023-04-11,21.515,21.515,21.485,21.515,2500.0
2023-04-12,21.55,21.56,21.46,21.515,10000.0
2023-04-13,21.54,21.54,21.485,21.505,5100.0
2023-04-14,21.4,21.41,21.375,21.4,2900.0
2023-04-17,21.355,21.365,21.34,21.365,203900.0
2023-04-18,21.42,21.42,21.375,21.395,44600.0
2023-04-19,21.355,21.355,21.33,21.355,4300.0
2023-04-20,21.4,21.43,21.395,21.41,16800.0
2023-04-21,21.355,21.385,21.355,21.375,6600.0
2023-04-24,21.365,21.375,21.345,21.345,13300.0
2023-04-25,21.44,21.53,21.43,21.515,3100.0
2023-04-26,21.515,21.515,21.43,21.465,4800.0
2023-04-27,21.4,21.41,21.385,21.41,6100.0
2023-04-28,21.53,21.58,21.515,21.58,4100.0
2023-05-01,21.505,21.515,21.46,21.46,10800.0
2023-05-02,21.535,21.655,21.535,21.625,2600.0
2023-05-03,21.605,21.635,21.59,21.635,6300.0
2023-05-04,21.58,21.68,21.58,21.645,8200.0
2023-05-05,21.54,21.56,21.535,21.56,9200.0
2023-05-08,21.475,21.535,21.475,21.525,9200.0
2023-05-09,21.485,21.505,21.47,21.495,13500.0
2023-05-10,21.56,21.58,21.55,21.58,6800.0
2023-05-11,21.71,21.71,21.655,21.655,5100.0
2023-05-12,21.625,21.625,21.57,21.58,9000.0
2023-05-15,21.535,21.57,21.525,21.57,8200.0
2023-05-16,21.55,21.56,21.515,21.54,13500.0
2023-05-17,21.58,21.58,21.515,21.54,7600.0
2023-05-18,21.44,21.44,21.415,21.43,6000.0
2023-05-19,21.395,21.47,21.395,21.43,3800.0
2023-05-23,21.385,21.415,21.355,21.405,12500.0
2023-05-24,21.395,21.405,21.355,21.355,7800.0
2023-05-25,21.35,21.355,21.265,21.285,66600.0
2023-05-26,21.32,21.34,21.295,21.34,19100.0
2023-05-29,21.295,21.625,21.295,21.46,23800.0
2023-05-30,21.355,21.605,21.355,21.605,31600.0
2023-05-31,21.55,21.59,21.535,21.59,16400.0
2023-06-01,21.6,21.6,21.59,21.6,15600.0
2023-06-02,21.575,21.575,21.515,21.525,3800.0
2023-06-05,21.46,21.51,21.455,21.48,9500.0
2023-06-06,21.48,21.51,21.455,21.51,4200.0
2023-06-07,21.5,21.5,21.39,21.395,6900.0
2023-06-08,21.455,21.47,21.445,21.47,4600.0
2023-06-09,21.46,21.51,21.445,21.5,16100.0
2023-06-12,21.515,21.515,21.48,21.51,4400.0
2023-06-13,21.51,21.525,21.415,21.415,11800.0
2023-06-14,21.405,21.445,21.39,21.405,7000.0
2023-06-15,21.455,21.46,21.415,21.445,3900.0
2023-06-16,21.435,21.46,21.415,21.46,6400.0
2023-06-19,21.435,21.51,21.405,21.51,6900.0
2023-06-20,21.5,21.535,21.5,21.535,22700.0
2023-06-21,21.46,21.515,21.445,21.515,3000.0
2023-06-22,21.435,21.445,21.405,21.415,3800.0
2023-06-23,21.555,21.575,21.525,21.545,10300.0
2023-06-26,21.575,21.6,21.555,21.6,4300.0
2023-06-27,21.61,21.61,21.545,21.575,8700.0
2023-06-28,21.575,21.62,21.575,21.6,3000.0
2023-06-29,21.525,21.525,21.49,21.525,13600.0
2023-06-30,21.51,21.565,21.51,21.555,5100.0
2023-07-04,21.51,21.645,21.48,21.5,8700.0
2023-07-05,21.45,21.475,21.365,21.43,14600.0
2023-07-06,21.325,21.335,21.3,21.335,4400.0
2023-07-07,21.3,21.32,21.29,21.31,10700.0
2023-07-10,21.27,21.29,21.245,21.27,18300.0
2023-07-11,21.28,21.3,21.27,21.29,6000.0
2023-07-12,21.335,21.4,21.325,21.39,4700.0
2023-07-13,21.485,21.515,21.455,21.515,20300.0
2023-07-14,21.475,21.475,21.44,21.465,7100.0
2023-07-17,21.465,21.495,21.455,21.485,7100.0
2023-07-18,21.56,21.595,21.55,21.57,5000.0
2023-07-19,21.56,21.585,21.54,21.585,9000.0
2023-07-20,21.54,21.54,21.485,21.505,6200.0
2023-07-21,21.57,21.57,21.53,21.55,4700.0
2023-07-24,21.605,21.605,21.53,21.55,6400.0
2023-07-25,21.54,21.55,21.52,21.55,2300.0
2023-07-26,21.55,21.56,21.53,21.56,7300.0
2023-07-27,21.595,21.595,21.455,21.485,11600.0
2023-07-28,21.515,21.53,21.515,21.53,11800.0
2023-07-31,21.45,21.515,21.45,21.485,7200.0
2023-08-01,21.45,21.45,21.4,21.4,18100.0
2023-08-02,21.42,21.43,21.39,21.42,7100.0
2023-08-03,21.365,21.375,21.345,21.365,9300.0
2023-08-04,21.37,21.425,21.37,21.425,11900.0
2023-08-08,21.52,21.53,21.48,21.51,9000.0
2023-08-09,21.49,21.49,21.47,21.47,5200.0
2023-08-10,21.49,21.51,21.415,21.415,11800.0
2023-08-11,21.38,21.4,21.35,21.38,10100.0
2023-08-14,21.34,21.34,21.315,21.34,4500.0
2023-08-15,21.27,21.295,21.26,21.275,19500.0
2023-08-16,21.285,21.325,21.26,21.275,3600.0
2023-08-17,21.23,21.23,21.205,21.21,9600.0
2023-08-18,21.285,21.325,21.285,21.305,3700.0
2023-08-21,21.23,21.23,21.205,21.22,4700.0
2023-08-22,21.25,21.295,21.25,21.275,10900.0
2023-08-23,21.37,21.445,21.37,21.435,7800.0
2023-08-24,21.425,21.435,21.425,21.435,4500.0
2023-08-25,21.4,21.415,21.37,21.415,5000.0
2023-08-28,21.405,21.425,21.4,21.425,3000.0
2023-08-29,21.39,21.48,21.39,21.455,4700.0
2023-08-30,21.465,21.465,21.415,21.435,6100.0
2023-08-31,21.48,21.53,21.48,21.53,9400.0
2023-09-01,21.51,21.51,21.445,21.445,4300.0
2023-09-05,21.395,21.395,21.35,21.35,4200.0
2023-09-06,21.36,21.36,21.32,21.35,15300.0
2023-09-07,21.38,21.395,21.37,21.395,5700.0
2023-09-08,21.405,21.405,21.38,21.38,5600.0
2023-09-11,21.35,21.35,21.32,21.33,3200.0
2023-09-12,21.34,21.35,21.33,21.34,4400.0
2023-09-13,21.35,21.37,21.34,21.35,7200.0
2023-09-14,21.385,21.415,21.385,21.395,9000.0
2023-09-15,21.36,21.36,21.33,21.34,11800.0
2023-09-18,21.285,21.33,21.285,21.315,50300.0
2023-09-19,21.275,21.295,21.25,21.265,8600.0
2023-09-20,21.32,21.34,21.295,21.305,3200.0
2023-09-21,21.275,21.295,21.255,21.275,7500.0
2023-09-22,21.265,21.305,21.265,21.295,5000.0
2023-09-25,21.23,21.23,21.185,21.2,4400.0
2023-09-26,21.21,21.22,21.175,21.175,3500.0
2023-09-27,21.2,21.2,21.11,21.12,4500.0
2023-09-28,21.06,21.11,21.045,21.11,8400.0
2023-09-29,21.18,21.18,21.12,21.12,7900.0
2023-10-02,21.085,21.085,21.03,21.05,22300.0
2023-10-03,21.02,21.04,20.955,20.985,4700.0
2023-10-04,20.99,21.03,20.975,21.01,5200.0
2023-10-05,21.02,21.095,21.02,21.095,7800.0
2023-10-06,20.985,21.04,20.985,21.02,7600.0
2023-10-10,21.0,21.105,21.0,21.095,11800.0
2023-10-11,21.17,21.25,21.16,21.25,8700.0
2023-10-12,21.215,21.215,21.115,21.13,10700.0
2023-10-13,21.215,21.225,21.195,21.225,7200.0
2023-10-16,21.14,21.16,21.12,21.12,2600.0
2023-10-17,21.0,21.02,20.985,21.02,14100.0
2023-10-18,20.985,20.985,20.945,20.955,8600.0
2023-10-19,20.955,20.975,20.925,20.945,6700.0
2023-10-20,20.985,21.0,20.985,21.0,4700.0
2023-10-23,20.975,21.075,20.965,21.055,12500.0
2023-10-24,21.075,21.115,21.075,21.115,13700.0
2023-10-25,21.02,21.03,20.965,20.99,10200.0
2023-10-26,21.055,21.085,21.05,21.075,5200.0
2023-10-27,21.095,21.12,21.05,21.115,5100.0
2023-10-30,21.075,21.105,21.065,21.095,3700.0
2023-10-31,21.12,21.13,21.085,21.085,8600.0
2023-11-01,21.095,21.195,21.095,21.195,9400.0
2023-11-02,21.28,21.3,21.24,21.28,5000.0
2023-11-03,21.355,21.39,21.345,21.355,19300.0
2023-11-06,21.315,21.315,21.27,21.28,11900.0
2023-11-07,21.365,21.42,21.365,21.4,7400.0
2023-11-08,21.455,21.485,21.43,21.455,12400.0
2023-11-09,21.455,21.455,21.37,21.37,9600.0
2023-11-10,21.42,21.42,21.38,21.41,13400.0
2023-11-13,21.37,21.39,21.355,21.39,5400.0
2023-11-14,21.51,21.55,21.505,21.55,12000.0
2023-11-15,21.54,21.54,21.495,21.505,6800.0
2023-11-16,21.575,21.625,21.575,21.615,11700.0
2023-11-17,21.615,21.635,21.605,21.625,5200.0
2023-11-20,21.585,21.64,21.585,21.64,7900.0
2023-11-21,21.66,21.67,21.635,21.66,6700.0
2023-11-22,21.67,21.67,21.635,21.66,43700.0
2023-11-23,21.615,21.735,21.57,21.725,7800.0
2023-11-24,21.53,21.96,21.42,21.64,17200.0
2023-11-27,21.615,21.67,21.605,21.67,24300.0
2023-11-28,21.66,21.725,21.635,21.725,25100.0
2023-11-29,21.82,21.83,21.81,21.82,9400.0
2023-11-30,21.78,21.78,21.735,21.775,12700.0
2023-12-01,21.835,21.9,21.835,21.9,12200.0
2023-12-04,21.9,21.93,21.865,21.91,11300.0
2023-12-05,21.965,22.03,21.965,22.015,12000.0
2023-12-06,22.05,22.095,22.05,22.095,9400.0
2023-12-07,22.07,22.08,22.05,22.05,9400.0
2023-12-08,21.965,21.975,21.94,21.95,7600.0
2023-12-11,21.955,21.975,21.93,21.95,9300.0
2023-12-12,21.995,22.02,21.995,22.005,10000.0
2023-12-13,22.08,22.21,22.08,22.19,20500.0
2023-12-14,22.225,22.275,22.225,22.255,15000.0
2023-12-15,22.32,22.35,22.29,22.33,14100.0
2023-12-18,22.285,22.29,22.275,22.29,13000.0
2023-12-19,22.375,22.405,22.375,22.405,20300.0
2023-12-20,22.48,22.505,22.45,22.505,7900.0
2023-12-21,22.49,22.49,22.44,22.45,10600.0
2023-12-22,22.405,22.405,22.36,22.37,12700.0
2023-12-27,22.435,22.5,22.435,22.5,15000.0
2023-12-28,22.455,22.455,22.405,22.405,12200.0
2023-12-29,22.35,22.35,22.33,22.34,6500.0
2024-01-02,22.225,22.285,22.225,22.265,20200.0
2024-01-03,22.255,22.34,22.235,22.34,7900.0
2024-01-04,22.18,22.215,22.17,22.17,16200.0
2024-01-05,22.14,22.195,22.11,22.14,17300.0
2024-01-08,22.11,22.205,22.11,22.18,40500.0
2024-01-09,22.14,22.18,22.14,22.16,22200.0
2024-01-10,22.17,22.19,22.1,22.12,100600.0
2024-01-11,22.19,22.215,22.13,22.215,9400.0
2024-01-12,22.235,22.235,22.19,22.19,5400.0
2024-01-15,22.37,22.37,22.16,22.215,13700.0
2024-01-16,22.19,22.19,22.09,22.1,15700.0
2024-01-17,22.085,22.085,22.025,22.035,17600.0
2024-01-18,22.045,22.055,22.015,22.025,10400.0
2024-01-19,22.045,22.075,22.015,22.075,9000.0
2024-01-22,22.09,22.12,22.065,22.085,11000.0
2024-01-23,22.045,22.045,21.995,22.035,16100.0
2024-01-24,22.015,22.035,21.97,21.98,13000.0
2024-01-25,22.045,22.065,22.045,22.065,8500.0
2024-01-26,22.025,22.055,22.015,22.045,22000.0
2024-01-29,22.1,22.12,22.085,22.12,17700.0
2024-01-30,22.11,22.12,22.065,22.12,11000.0
2024-01-31,22.14,22.215,22.14,22.195,22400.0
2024-02-01,22.205,22.25,22.205,22.24,8900.0
2024-02-02,22.155,22.155,22.105,22.125,9400.0
2024-02-05,22.03,22.04,22.01,22.03,14200.0
2024-02-06,22.02,22.105,22.02,22.1,8600.0
2024-02-07,22.08,22.08,22.05,22.06,4900.0
2024-02-08,22.05,22.05,22.0,22.01,15100.0
2024-02-09,21.995,22.02,21.995,22.0,24900.0
2024-02-12,22.03,22.05,22.01,22.04,9800.0
2024-02-13,21.995,22.0,21.945,21.965,46300.0
2024-02-14,22.05,22.1,22.04,22.09,11800.0
2024-02-15,22.115,22.115,22.06,22.09,6600.0
2024-02-16,21.995,22.04,21.995,22.03,9300.0
2024-02-20,22.07,22.09,22.03,22.08,14900.0
2024-02-21,22.0,22.0,21.955,21.975,8000.0
2024-02-22,22.01,22.03,21.975,21.985,24200.0
2024-02-23,22.02,22.09,22.02,22.09,11100.0
2024-02-26,22.07,22.07,22.02,22.04,7900.0
2024-02-27,22.01,22.03,21.985,22.0,9900.0
2024-02-28,21.995,22.03,21.995,22.03,5200.0
2024-02-29,22.02,22.06,22.02,22.06,11600.0
2024-03-01,22.01,22.095,22.0,22.085,15300.0
2024-03-04,22.05,22.075,22.05,22.055,12100.0
2024-03-05,22.145,22.2,22.145,22.19,15100.0
2024-03-06,22.2,22.21,22.18,22.2,7900.0
2024-03-07,22.25,22.26,22.2,22.26,12100.0
2024-03-08,22.25,22.265,22.23,22.26,4600.0
2024-03-11,22.25,22.25,22.2,22.22,6400.0
2024-03-12,22.23,22.23,22.2,22.23,7100.0
2024-03-13,22.19,22.21,22.18,22.18,900.0
2024-03-14,22.19,22.19,22.095,22.115,12400.0
2024-03-15,22.105,22.125,22.095,22.125,5400.0
2024-03-18,22.115,22.125,22.085,22.125,8200.0
2024-03-19,22.125,22.145,22.125,22.145,4300.0
2024-03-20,22.145,22.18,22.125,22.155,7000.0
2024-03-21,22.18,22.2,22.17,22.19,5700.0
2024-03-22,22.265,22.295,22.26,22.295,8800.0
2024-03-25,22.24,22.24,22.19,22.21,10900.0
2024-03-26,22.22,22.24,22.2,22.24,8900.0
2024-03-27,22.285,22.305,22.285,22.305,8200.0
2024-03-28,22.265,22.305,22.26,22.275,14400.0
2024-04-01,22.24,22.24,22.155,22.19,10700.0
2024-04-02,22.125,22.165,22.115,22.165,9400.0
2024-04-03,22.125,22.19,22.105,22.19,7800.0
2024-04-04,22.24,22.27,22.2,22.27,4800.0
2024-04-05,22.21,22.23,22.175,22.19,18200.0
2024-04-08,22.165,22.175,22.155,22.175,9700.0
2024-04-09,22.22,22.23,22.22,22.23,4500.0
2024-04-10,22.155,22.155,22.075,22.105,15200.0
2024-04-11,22.125,22.125,22.05,22.085,5900.0
2024-04-12,22.2,22.21,22.155,22.165,11800.0
2024-04-15,22.07,22.075,22.05,22.075,5600.0
2024-04-16,22.02,22.02,21.99,22.02,4400.0
2024-04-17,22.03,22.06,22.0,22.05,8500.0
2024-04-18,22.02,22.03,21.99,22.03,8300.0
2024-04-19,22.02,22.03,22.0,22.03,5300.0
2024-04-22,22.02,22.06,22.0,22.06,9700.0
2024-04-23,22.03,22.03,22.0,22.02,2600.0
2024-04-24,21.945,21.945,21.905,21.925,1600.0
2024-04-25,21.865,21.905,21.865,21.895,7900.0
2024-04-26,21.955,21.98,21.945,21.955,8300.0
2024-04-29,21.98,22.01,21.98,22.01,16600.0
2024-04-30,21.935,21.97,21.935,21.945,4900.0
2024-05-01,21.955,22.01,21.935,21.97,14800.0
2024-05-02,21.965,22.03,21.965,22.02,20200.0
2024-05-03,22.085,22.125,22.05,22.095,12400.0
2024-05-06,22.095,22.125,22.085,22.105,23500.0
2024-05-07,22.165,22.185,22.145,22.165,7100.0
2024-05-08,22.135,22.155,22.115,22.155,18900.0
2024-05-09,22.085,22.145,22.085,22.135,41600.0
2024-05-10,22.105,22.105,22.06,22.08,9000.0
2024-05-13,22.095,22.105,22.07,22.085,15100.0
2024-05-14,22.05,22.06,22.03,22.06,17100.0
2024-05-15,22.135,22.2,22.135,22.185,14400.0
2024-05-16,22.185,22.195,22.155,22.165,24400.0
2024-05-17,22.125,22.125,22.085,22.105,28500.0
2024-05-21,22.125,22.145,22.105,22.125,13100.0
2024-05-22,22.07,22.08,22.05,22.06,6100.0
2024-05-23,22.01,22.03,22.01,22.01,14900.0
2024-05-24,22.0,22.05,22.0,22.02,8700.0
2024-05-27,22.03,22.135,21.905,22.105,16500.0
2024-05-28,22.05,22.05,21.965,21.97,8800.0
2024-05-29,21.915,21.915,21.855,21.885,9700.0
2024-05-30,21.925,21.955,21.925,21.955,9100.0
2024-05-31,21.945,21.98,21.935,21.98,12300.0
2024-06-03,22.005,22.06,22.005,22.05,10200.0
2024-06-04,22.1,22.12,22.09,22.1,10300.0
2024-06-05,22.13,22.145,22.12,22.14,14900.0
2024-06-06,22.12,22.14,22.11,22.14,11100.0
2024-06-07,22.05,22.06,22.03,22.04,10500.0
2024-06-10,21.965,21.975,21.945,21.975,14400.0
2024-06-11,21.985,22.04,21.985,22.03,28100.0
2024-06-12,22.11,22.145,22.08,22.08,15200.0
2024-06-13,22.1,22.165,22.1,22.145,11100.0
2024-06-14,22.235,22.245,22.215,22.235,21200.0
2024-06-17,22.145,22.185,22.145,22.185,27700.0
2024-06-18,22.205,22.255,22.205,22.225,12600.0
2024-06-19,22.235,22.3,22.195,22.3,6500.0
2024-06-20,22.155,22.195,22.145,22.195,29000.0
2024-06-21,22.235,22.235,22.195,22.225,17000.0
2024-06-24,22.195,22.205,22.185,22.205,6700.0
2024-06-25,22.195,22.225,22.195,22.225,25900.0
2024-06-26,22.14,22.14,22.1,22.1,23400.0
2024-06-27,22.11,22.145,22.11,22.13,13000.0
2024-06-28,22.145,22.145,22.08,22.1,6800.0
2024-07-02,22.07,22.09,22.015,22.09,16200.0
2024-07-03,22.07,22.285,22.015,22.015,16700.0
2024-07-04,22.195,22.275,22.005,22.275,2100.0
2024-07-05,22.12,22.17,22.12,22.17,13500.0
2024-07-08,22.17,22.185,22.16,22.18,7200.0
2024-07-09,22.15,22.16,22.12,22.16,8100.0
2024-07-10,22.195,22.215,22.185,22.205,7400.0
2024-07-11,22.265,22.275,22.225,22.245,4200.0
2024-07-12,22.255,22.265,22.245,22.265,21400.0
2024-07-15,22.275,22.295,22.275,22.295,6400.0
2024-07-16,22.34,22.37,22.33,22.37,7700.0
2024-07-17,22.34,22.36,22.33,22.36,20900.0
2024-07-18,22.37,22.37,22.32,22.33,18800.0
2024-07-19,22.295,22.305,22.285,22.305,6200.0
2024-07-22,22.31,22.31,22.265,22.285,7000.0
2024-07-23,22.31,22.32,22.295,22.305,8000.0
2024-07-24,22.31,22.31,22.255,22.255,13100.0
2024-07-25,22.305,22.35,22.295,22.295,10200.0
2024-07-26,22.37,22.38,22.36,22.37,8100.0
2024-07-29,22.42,22.425,22.4,22.42,5800.0
2024-07-30,22.455,22.475,22.445,22.445,7300.0
2024-07-31,22.475,22.545,22.475,22.545,22300.0
2024-08-01,22.53,22.605,22.53,22.555,13600.0
2024-08-02,22.68,22.71,22.67,22.71,15100.0
2024-08-06,22.655,22.67,22.585,22.585,10800.0
2024-08-07,22.555,22.575,22.535,22.545,6000.0
2024-08-08,22.545,22.575,22.545,22.565,8700.0
2024-08-09,22.635,22.645,22.625,22.635,8500.0
2024-08-12,22.605,22.655,22.605,22.655,8000.0
2024-08-13,22.68,22.71,22.68,22.7,8300.0
2024-08-14,22.7,22.73,22.7,22.72,2900.0
2024-08-15,22.625,22.655,22.625,22.655,4100.0
2024-08-16,22.66,22.68,22.655,22.68,3800.0
2024-08-19,22.655,22.67,22.645,22.655,35900.0
2024-08-20,22.68,22.7,22.67,22.7,38500.0
2024-08-21,22.71,22.75,22.7,22.73,2400.0
2024-08-22,22.69,22.69,22.635,22.655,6000.0
2024-08-23,22.7,22.73,22.7,22.72,7900.0
2024-08-26,22.68,22.69,22.66,22.67,19700.0
2024-08-27,22.645,22.67,22.625,22.67,5000.0
2024-08-28,22.66,22.66,22.645,22.655,7300.0
2024-08-29,22.645,22.645,22.625,22.625,33600.0
2024-08-30,22.645,22.645,22.615,22.625,6600.0
2024-09-03,22.655,22.665,22.635,22.665,6300.0
2024-09-04,22.74,22.75,22.725,22.74,13700.0
2024-09-05,22.74,22.75,22.715,22.75,6200.0
2024-09-06,22.77,22.83,22.75,22.75,11600.0
2024-09-09,22.77,22.82,22.76,22.82,6100.0
2024-09-10,22.8,22.86,22.8,22.86,13000.0
2024-09-11,22.83,22.895,22.83,22.875,11200.0
2024-09-12,22.85,22.86,22.83,22.84,5400.0
2024-09-13,22.865,22.895,22.86,22.885,6400.0
2024-09-16,22.875,22.925,22.875,22.915,27300.0
2024-09-17,22.885,22.885,22.865,22.885,8200.0
2024-09-18,22.84,22.86,22.82,22.82,4900.0
2024-09-19,22.8,22.82,22.8,22.81,6500.0
2024-09-20,22.8,22.83,22.79,22.83,12000.0
2024-09-23,22.8,22.86,22.8,22.85,7800.0
2024-09-24,22.83,22.885,22.83,22.885,7200.0
2024-09-25,22.84,22.84,22.82,22.83,10200.0
2024-09-26,22.875,22.875,22.84,22.84,21600.0
2024-09-27,22.86,22.885,22.86,22.885,4600.0
2024-09-30,22.895,22.895,22.85,22.875,19100.0
2024-10-01,22.98,22.995,22.96,22.98,22900.0
2024-10-02,22.9,22.92,22.89,22.91,20400.0
2024-10-03,22.87,22.88,22.845,22.85,10800.0
2024-10-04,22.835,22.835,22.775,22.795,6800.0
2024-10-07,22.765,22.765,22.745,22.755,33000.0
2024-10-08,22.725,22.765,22.725,22.765,10100.0
2024-10-09,22.735,22.745,22.71,22.715,14800.0
2024-10-10,22.71,22.735,22.7,22.725,14500.0
2024-10-11,22.7,22.745,22.7,22.725,12400.0
2024-10-15,22.785,22.805,22.785,22.805,12900.0
2024-10-16,22.86,22.87,22.845,22.85,9000.0
2024-10-17,22.835,22.845,22.825,22.845,9700.0
2024-10-18,22.87,22.89,22.87,22.87,16900.0
2024-10-21,22.765,22.785,22.745,22.755,17900.0
2024-10-22,22.755,22.755,22.715,22.745,11200.0
2024-10-23,22.715,22.725,22.71,22.71,7700.0
2024-10-24,22.775,22.795,22.765,22.775,7900.0
2024-10-25,22.795,22.795,22.735,22.735,8200.0
2024-10-28,22.805,22.805,22.745,22.775,32000.0
2024-10-29,22.715,22.745,22.7,22.725,7100.0
2024-10-30,22.745,22.775,22.65,22.66,17000.0
2024-10-31,22.64,22.7,22.61,22.67,13600.0
2024-11-01,22.69,22.71,22.645,22.645,7800.0
2024-11-04,22.675,22.69,22.655,22.685,10600.0
2024-11-05,22.665,22.7,22.645,22.69,11500.0
2024-11-06,22.605,22.645,22.595,22.625,15500.0
2024-11-07,22.635,22.675,22.615,22.675,10100.0
2024-11-08,22.685,22.73,22.685,22.73,5000.0
2024-11-11,22.74,22.75,22.73,22.75,9000.0
2024-11-12,22.74,22.76,22.675,22.69,13600.0
2024-11-13,22.73,22.73,22.665,22.685,5600.0
2024-11-14,22.72,22.74,22.7,22.71,11600.0
2024-11-15,22.73,22.77,22.73,22.75,6000.0
2024-11-18,22.69,22.74,22.69,22.73,12700.0
2024-11-19,22.73,22.77,22.73,22.73,6200.0
2024-11-20,22.71,22.73,22.7,22.7,3800.0
2024-11-21,22.76,22.76,22.72,22.73,14100.0
2024-11-22,22.77,22.8,22.76,22.77,18200.0
2024-11-25,22.865,22.875,22.855,22.875,3900.0
2024-11-26,22.845,22.865,22.83,22.855,14200.0
2024-11-27,22.885,22.905,22.875,22.885,41500.0
2024-11-28,22.935,23.05,22.935,23.05,3500.0
2024-11-29,22.965,23.185,22.965,23.0,37800.0
2024-12-02,23.04,23.05,23.02,23.05,20100.0
2024-12-03,23.04,23.05,23.015,23.015,7500.0
2024-12-04,23.04,23.07,23.03,23.06,8600.0
2024-12-05,23.02,23.05,23.02,23.05,3200.0
2024-12-06,23.08,23.08,23.04,23.07,9800.0
2024-12-09,23.08,23.08,23.04,23.05,18600.0
2024-12-10,23.04,23.06,23.02,23.02,12200.0
2024-12-11,23.08,23.1,23.03,23.05,5900.0
2024-12-12,23.015,23.015,22.925,22.925,8200.0
2024-12-13,22.955,22.955,22.915,22.925,5400.0
2024-12-16,22.905,22.925,22.895,22.925,13500.0
2024-12-17,22.905,22.915,22.895,22.895,9700.0
2024-12-18,22.885,22.895,22.81,22.81,7800.0
2024-12-19,22.79,22.8,22.77,22.79,15200.0
2024-12-20,22.85,22.86,22.83,22.83,7000.0
2024-12-23,22.81,22.81,22.78,22.79,9000.0
2024-12-24,22.745,22.745,22.685,22.735,67400.0
2024-12-27,22.705,22.715,22.655,22.665,7200.0
2024-12-30,22.715,22.735,22.715,22.715,10400.0
2024-12-31,22.745,22.745,22.695,22.715,12600.0
2025-01-02,22.765,22.765,22.715,22.735,8700.0
2025-01-03,22.785,22.785,22.665,22.675,26100.0
2025-01-06,22.655,22.665,22.645,22.665,6900.0
2025-01-07,22.645,22.645,22.59,22.605,9300.0
2025-01-08,22.59,22.59,22.53,22.57,4200.0
2025-01-09,22.605,22.645,22.53,22.645,10100.0
2025-01-10,22.54,22.54,22.47,22.48,96900.0
2025-01-13,22.46,22.47,22.45,22.46,7900.0
2025-01-14,22.42,22.42,22.39,22.41,7400.0
2025-01-15,22.51,22.55,22.51,22.55,15700.0
2025-01-16,22.53,22.59,22.52,22.58,10500.0
2025-01-17,22.615,22.635,22.605,22.625,11100.0
2025-01-20,22.805,22.835,22.59,22.835,15400.0
2025-01-21,22.625,22.675,22.625,22.665,22400.0
2025-01-22,22.655,22.665,22.635,22.645,8100.0
2025-01-23,22.605,22.625,22.605,22.625,22300.0
2025-01-24,22.59,22.615,22.59,22.615,6600.0
2025-01-27,22.635,22.655,22.635,22.655,24900.0
2025-01-28,22.655,22.665,22.625,22.665,6400.0
2025-01-29,22.675,22.675,22.615,22.655,4300.0
2025-01-30,22.695,22.715,22.695,22.715,10600.0
2025-01-31,22.765,22.775,22.715,22.725,23300.0
2025-02-03,22.85,22.85,22.79,22.79,12600.0
2025-02-04,22.79,22.83,22.79,22.83,16400.0
2025-02-05,22.87,22.89,22.86,22.87,55200.0
2025-02-06,22.85,22.87,22.85,22.87,13500.0
2025-02-07,22.83,22.85,22.79,22.84,8900.0
2025-02-10,22.87,22.88,22.85,22.86,8400.0
2025-02-11,22.8,22.8,22.77,22.78,8100.0
2025-02-12,22.76,22.76,22.71,22.725,12600.0
2025-02-13,22.79,22.82,22.79,22.82,7600.0
2025-02-14,22.8,22.8,22.77,22.77,10500.0
2025-02-18,22.79,22.79,22.69,22.7,19000.0
2025-02-19,22.67,22.68,22.64,22.68,4800.0
2025-02-20,22.66,22.68,22.65,22.65,7700.0
2025-02-21,22.75,22.78,22.74,22.78,12400.0
2025-02-24,22.73,22.75,22.71,22.72,5000.0
2025-02-25,22.81,22.81,22.79,22.81,9600.0
2025-02-26,22.82,22.85,22.81,22.85,9700.0
2025-02-27,22.82,22.83,22.81,22.83,11200.0
2025-02-28,22.87,22.9,22.87,22.9,8900.0
2025-03-03,22.81,22.86,22.78,22.86,39900.0
2025-03-04,22.81,22.82,22.67,22.67,7700.0
2025-03-05,22.63,22.63,22.515,22.525,17400.0
2025-03-06,22.395,22.495,22.395,22.465,14000.0
2025-03-07,22.575,22.575,22.445,22.465,6900.0
2025-03-10,22.525,22.525,22.455,22.465,14500.0
2025-03-11,22.455,22.455,22.355,22.385,16500.0
2025-03-12,22.305,22.425,22.305,22.425,10600.0
2025-03-13,22.535,22.535,22.405,22.455,21900.0
2025-03-14,22.565,22.565,22.415,22.445,2500.0
2025-03-17,22.62,22.62,22.465,22.465,7700.0
2025-03-18,22.64,22.64,22.425,22.495,26300.0
2025-03-19,22.68,22.68,22.485,22.565,14400.0
2025-03-20,22.78,22.78,22.535,22.555,11800.0
2025-03-21,22.575,22.575,22.515,22.545,9600.0
2025-03-24,22.62,22.62,22.495,22.495,10200.0
2025-03-25,22.405,22.515,22.405,22.505,4400.0
2025-03-26,22.525,22.525,22.485,22.505,8200.0
2025-03-27,22.455,22.525,22.455,22.525,8100.0
2025-03-28,22.585,22.595,22.575,22.575,21700.0
2025-03-31,22.585,22.615,22.555,22.595,15400.0
2025-04-01,22.74,22.74,22.61,22.63,6300.0
2025-04-02,22.52,22.66,22.52,22.63,9000.0
2025-04-03,22.72,22.73,22.7,22.71,19100.0
2025-04-04,23.045,23.045,22.75,22.75,34900.0
2025-04-07,22.49,22.76,22.49,22.62,49100.0
2025-04-08,22.6,22.72,22.6,22.69,19300.0
2025-04-09,22.905,22.905,22.53,22.6,34400.0
2025-04-10,22.265,22.71,22.265,22.67,13400.0
2025-04-11,22.965,22.965,22.63,22.64,7300.0
2025-04-14,22.61,22.73,22.61,22.72,15900.0
2025-04-15,22.83,22.83,22.69,22.69,9000.0
2025-04-16,22.875,22.875,22.75,22.78,9100.0
2025-04-17,22.81,22.82,22.79,22.81,8300.0
2025-04-21,22.79,22.8,22.76,22.77,13200.0
2025-04-22,22.75,22.84,22.75,22.82,19900.0
2025-04-23,22.82,22.85,22.76,22.78,21400.0
2025-04-24,22.86,22.885,22.85,22.885,7900.0
2025-04-25,22.955,22.955,22.86,22.86,6126.0
2025-04-28,22.86,22.86,22.82,22.85,10104.0
2025-04-29,22.865,22.865,22.84,22.865,12076.0
2025-04-30,22.935,22.935,22.885,22.915,10724.0
2025-05-01,22.91,22.91,22.83,22.85,12600.0
2025-05-02,22.98,22.98,22.78,22.8,17155.0
2025-05-05,22.85,22.85,22.77,22.78,5791.0
2025-05-06,22.77,22.81,22.76,22.8,24350.0
2025-05-07,22.94,22.94,22.84,22.88,6630.0
2025-05-08,22.93,22.93,22.75,22.76,11340.0
2025-05-09,22.78,22.78,22.75,22.75,3716.0
2025-05-12,22.7,22.7,22.545,22.675,16631.0
2025-05-13,22.675,22.675,22.635,22.635,3655.0
2025-05-14,22.485,22.645,22.485,22.595,5973.0
2025-05-15,22.83,22.83,22.655,22.7,12795.0
2025-05-16,22.86,22.86,22.69,22.69,3392.0
2025-05-20,22.79,22.79,22.645,22.7,22155.0
2025-05-21,22.75,22.75,22.585,22.605,5953.0
2025-05-22,22.77,22.77,22.575,22.635,23408.0
2025-05-23,22.84,22.84,22.69,22.72,8232.0
2025-05-26,22.7,22.83,22.655,22.81,19011.0
2025-05-27,22.84,22.84,22.76,22.81,19552.0
2025-05-28,22.92,22.92,22.76,22.8,1659.0
2025-05-29,22.91,22.91,22.82,22.85,4018.0
2025-05-30,22.94,22.94,22.82,22.86,7899.0
2025-06-02,22.91,22.91,22.81,22.84,18661.0
2025-06-03,22.84,22.84,22.8,22.83,6034.0
2025-06-04,22.84,22.85,22.8,22.85,7632.0
2025-06-05,22.82,22.82,22.75,22.77,9679.0
2025-06-06,22.81,22.81,22.76,22.77,8496.0
2025-06-09,22.79,22.82,22.77,22.82,5124.0
2025-06-10,22.87,22.87,22.83,22.87,14920.0
2025-06-11,22.86,22.86,22.83,22.84,5258.0
2025-06-12,22.92,22.92,22.89,22.91,6225.0
2025-06-13,22.88,22.88,22.8,22.83,6383.0
2025-06-16,22.84,22.86,22.8,22.82,14614.0
2025-06-17,22.84,22.84,22.8,22.84,20185.0
2025-06-18,22.89,22.9,22.85,22.87,12653.0
2025-06-19,23.02,23.02,22.71,22.89,15194.0
2025-06-20,22.89,22.89,22.85,22.85,61403.0
2025-06-23,22.9,22.91,22.87,22.88,4373.0
2025-06-24,22.87,22.89,22.85,22.89,6211.0
2025-06-25,22.85,22.87,22.84,22.87,9403.0
2025-06-26,22.88,22.89,22.86,22.89,8748.0
2025-06-27,22.86,22.89,22.85,22.88,7327.0
2025-06-30,22.93,22.93,22.86,22.88,4912.0
2025-07-02,22.825,22.835,22.805,22.835,42656.0
2025-07-03,22.815,22.925,22.815,22.915,42725.0
2025-07-04,22.855,22.925,22.755,22.775,11340.0
2025-07-07,22.915,22.915,22.835,22.885,42463.0
2025-07-08,22.795,22.795,22.755,22.775,28229.0
2025-07-09,22.795,22.825,22.795,22.805,23322.0
2025-07-10,22.825,22.825,22.775,22.795,12462.0
2025-07-11,22.745,22.745,22.725,22.735,4803.0
2025-07-14,22.735,22.735,22.695,22.735,4594.0
2025-07-15,22.795,22.795,22.715,22.725,12946.0
2025-07-16,22.805,22.805,22.755,22.795,11058.0
2025-07-17,22.785,22.795,22.755,22.765,19569.0
2025-07-18,22.795,22.795,22.755,22.765,7513.0
2025-07-21,22.805,22.855,22.805,22.845,17365.0
2025-07-22,22.895,22.895,22.845,22.855,11587.0
2025-07-23,22.855,22.855,22.765,22.775,10486.0
2025-07-24,22.705,22.735,22.705,22.725,9548.0
2025-07-25,22.705,22.785,22.705,22.785,6306.0
2025-07-28,22.805,22.815,22.785,22.805,15841.0
2025-07-29,22.725,22.835,22.725,22.835,8879.0
2025-07-30,22.825,22.825,22.795,22.805,9635.0
2025-07-31,22.875,22.875,22.805,22.825,9395.0
2025-08-01,22.84,22.91,22.84,22.89,45998.0
2025-08-05,22.94,22.94,22.88,22.91,21174.0
2025-08-06,22.93,22.93,22.86,22.89,7666.0
2025-08-07,22.89,22.9,22.88,22.89,8297.0
2025-08-08,22.87,22.87,22.84,22.86,10510.0
2025-08-11,22.85,22.85,22.83,22.83,5757.0
2025-08-12,22.78,22.81,22.78,22.8,7823.0
2025-08-13,22.87,22.89,22.86,22.89,18756.0
2025-08-14,22.86,22.86,22.81,22.82,18725.0
2025-08-15,22.8,22.8,22.72,22.73,5892.0
2025-08-18,22.76,22.76,22.73,22.76,14898.0
2025-08-19,22.79,22.79,22.75,22.78,7047.0
2025-08-20,22.81,22.82,22.79,22.8,7117.0
2025-08-21,22.77,22.77,22.74,22.77,6330.0
2025-08-22,22.79,22.81,22.73,22.8,19640.0
2025-08-25,22.78,22.78,22.73,22.75,5877.0
2025-08-26,22.79,22.79,22.73,22.79,3693.0
2025-08-27,22.75,22.8,22.75,22.8,10321.0
2025-08-28,22.82,22.82,22.79,22.81,4784.0
2025-08-29,22.8,22.81,22.78,22.8,11103.0
2025-09-02,22.71,22.71,22.67,22.7,18505.0
2025-09-03,22.74,22.77,22.74,22.75,9714.0
2025-09-04,22.77,22.81,22.77,22.8,9810.0
2025-09-05,22.88,22.89,22.87,22.88,9884.0
2025-09-08,22.9,22.905,22.88,22.9,14984.0
2025-09-09,22.85,22.9,22.85,22.89,11244.0
2025-09-10,22.89,22.915,22.88,22.915,22867.0
2025-09-11,22.915,22.935,22.905,22.925,10119.0
2025-09-12,22.9,22.9,22.85,22.88,13687.0
2025-09-15,22.915,22.915,22.87,22.89,17191.0
2025-09-16,22.87,22.905,22.87,22.89,11358.0
2025-09-17,22.925,22.935,22.89,22.9,8175.0
2025-09-18,22.89,22.89,22.85,22.85,6182.0
2025-09-19,22.905,22.905,22.84,22.85,5830.0
2025-09-22,22.87,22.87,22.84,22.86,8773.0
2025-09-23,22.88,22.88,22.84,22.84,4194.0
2025-09-24,22.86,22.86,22.83,22.85,10813.0
2025-09-25,22.85,22.85,22.81,22.84,10607.0
2025-09-26,22.83,22.86,22.83,22.85,30400.0
2025-09-29,22.89,22.89,22.82,22.88,8580.0
2025-09-30,22.88,22.9,22.87,22.87,12946.0
2025-10-01,22.905,22.905,22.865,22.875,30822.0
2025-10-02,22.865,22.905,22.865,22.885,14546.0
2025-10-03,22.945,22.945,22.885,22.895,16182.0
2025-10-06,22.795,22.855,22.795,22.845,8167.0
2025-10-07,22.805,22.865,22.805,22.855,25922.0
2025-10-08,22.885,22.915,22.885,22.915,25954.0
2025-10-09,22.915,22.915,22.865,22.885,12388.0
2025-10-10,22.945,22.985,22.925,22.975,10445.0
2025-10-14,22.985,23.025,22.965,23.025,10724.0
2025-10-15,23.025,23.065,23.025,23.045,6846.0
2025-10-16,23.075,23.095,23.035,23.095,14040.0
2025-10-17,23.085,23.085,23.045,23.085,10455.0
2025-10-20,23.085,23.085,23.045,23.075,12479.0
2025-10-21,23.055,23.095,23.055,23.095,4962.0
2025-10-22,23.095,23.105,23.075,23.105,9300.0
2025-10-23,23.095,23.095,23.055,23.075,13761.0
2025-10-24,23.075,23.075,23.035,23.045,8222.0
2025-10-27,23.085,23.085,23.045,23.075,8335.0
2025-10-28,23.015,23.095,23.015,23.085,18865.0
2025-10-29,23.045,23.075,23.025,23.025,11034.0
2025-10-30,23.025,23.045,23.005,23.035,13299.0
2025-10-31,23.045,23.065,23.045,23.065,10423.0
2025-11-03,23.06,23.06,23.0,23.02,8869.0
2025-11-04,23.01,23.03,23.01,23.01,14373.0
2025-11-05,23.04,23.04,22.97,22.99,15911.0
2025-11-06,23.0,23.02,23.0,23.01,4607.0
2025-11-07,23.01,23.01,22.97,22.99,19225.0
2025-11-10,23.05,23.05,22.98,22.99,12831.0
2025-11-11,22.97,23.02,22.97,23.02,16029.0
2025-11-12,23.04,23.04,22.98,23.02,13356.0
2025-11-13,22.94,22.99,22.94,22.96,11593.0
2025-11-14,22.91,22.94,22.9,22.91,6201.0
2025-11-17,22.92,22.93,22.87,22.9,12392.0
2025-11-18,22.91,22.94,22.9,22.92,9711.0
2025-11-19,22.95,22.95,22.87,22.88,14192.0
2025-11-20,22.94,22.94,22.87,22.89,115317.0
2025-11-21,22.94,22.94,22.92,22.94,13401.0
2025-11-24,22.97,22.97,22.91,22.94,21159.0
2025-11-25,22.97,22.98,22.91,22.98,25282.0
2025-11-26,22.98,22.99,22.92,22.99,7721.0